CollectAI

close-nysemkt_stocks

2023/07/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230718 0 53.03 54.32 51.151 53.3 31200 53.3 up up correct
AAU.US Almaden Minerals Ltd 20230718 0 0.14 0.17 0.14 0.16 795900 0.16 up up correct
ACU.US Acme United Corporation 20230718 0 25.5 26.54 25.5 25.88 16420 25.88 up up correct
AE.US Adams Resources & Energy Inc 20230718 0 33.65 33.95 33.4 33.4 10900 33.4 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230718 0 5.33 5.37 5.28 5.32 89100 5.32 down down correct
AGE.US AgeX Therapeutics Inc 20230718 0 0.67 0.69 0.64 0.67 56600 0.67
AIM.US AIM ImmunoTech Inc 20230718 0 0.63 0.67 0.61 0.67 250200 0.67 up up correct
AINC.US Ashford Inc 20230718 0 9.4 9.4707 9.4 9.41 1825 9.41 up up correct
AIRI.US Air Industries Group 20230718 0 3.58 3.64 3.39 3.54 7900 3.54 down down correct
AMBO.US Ambow Education Holding Ltd 20230718 0 0.2152 0.23 0.1808 0.208 216377 0.208 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20230718 0 0.26 0.26 0.24 0.25 99800 0.25 down down correct
AMS.US American Shared Hospital Services 20230718 0 2.54 2.65 2.53 2.64 16000 2.64 up up correct
ANVS.US Annovis Bio Inc. 20230718 0 13.74 14.01 13.53 13.79 27900 13.79 up up correct
APT.US Alpha Pro Tech Ltd 20230718 0 3.97 3.97 3.8801 3.92 32379 3.92 down down correct
ARMP.US Armata Pharmaceuticals Inc 20230718 0 1.2 1.24 1.15 1.15 5400 1.15 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20230718 0 0.74 0.76 0.74 0.75 515300 0.75 up down incorrect
ASXC.US Asensus Surgical Inc 20230718 0 0.63 0.63 0.58 0.61 1391200 0.61 down down correct
ATNM.US Actinium Pharmaceuticals Inc 20230718 0 7.32 7.54 7.238 7.36 152300 7.36 up up correct
AUMN.US Golden Minerals Company 20230718 0 1.69 1.69 1.51 1.56 67200 1.56 down up incorrect
AWX.US Avalon Holdings Corporation 20230718 0 2.48 2.58 2.46 2.58 15300 2.58 up up correct
BATL.US Battalion Oil Corporation 20230718 0 8.78 8.96 8.115 8.73 66400 8.73 down up incorrect
BCV.US PA 20230718 0 23.5 23.5 23.5 23.5 262 23.5
BDL.US Flanigan's Enterprises Inc 20230718 0 31.1772 31.1772 31 31 770 31 down up incorrect
BGI.US Birks Group Inc 20230718 0 4.64 4.88 4.64 4.75 14200 4.75 up up correct
BHB.US Bar Harbor Bankshares 20230718 0 24.94 26 24.94 25.69 18000 25.69 up up correct
BKTI.US BK Technologies Corporation 20230718 0 14.1 15 13.88 14.99 10400 14.99 up up correct
BRBS.US Blue Ridge Bankshares Inc 20230718 0 8.69 8.99 8.69 8.77 28700 8.77 up up correct
BRN.US Barnwell Industries Inc 20230718 0 2.48 2.56 2.48 2.56 7200 2.56 up down incorrect
BTG.US B2Gold Corp 20230718 0 3.7 3.83 3.68 3.79 6860200 3.79 up down incorrect
BTTR.US Better Choice Company Inc 20230718 0 0.25 0.28 0.24 0.28 79200 0.28 up up correct
CANF.US Can 20230718 0 3.05 3.14 3.05 3.12 5300 3.12 up up correct
CCF.US Chase Corporation 20230718 0 120.57 123.5 120.57 122.97 46200 122.97 up up correct
CEI.US Camber Energy Inc 20230718 0 0.83 0.88 0.8115 0.87 2322789 0.87 up down incorrect
CET.US Central Securities Corp 20230718 0 36.71 36.99 36.51 36.99 11000 36.99 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20230718 0 9.96 10.07 9.96 10.06 6800 10.06 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20230718 0 2.9 2.92 2.88 2.91 153500 2.91 up up correct
CIX.US CompX International Inc 20230718 0 22.96 23.75 22.96 23.75 4900 23.75 up down incorrect
CKX.US CKX Lands Inc 20230718 0 9.85 9.85 9.85 9.85 0 9.85
CLM.US Cornerstone Strategic Value Fund Inc 20230718 0 8.4 8.55 8.4 8.51 1456100 8.51 up up correct
CMCL.US Caledonia Mining Corporation Plc 20230718 0 12.4 13.09 12.3 12.7 61400 12.7 up up correct
CMT.US Core Molding Technologies Inc 20230718 0 23.42 23.59 23.18 23.38 27900 23.38 down down correct
COHN.US Cohen & Company Inc 20230718 0 4.1 4.2 4.04 4.2 6200 4.2 up up correct
CPHI.US China Pharma Holdings Inc 20230718 0 0.34 0.35 0.33 0.33 460100 0.33 down up incorrect
CQP.US Cheniere Energy Partners L.P 20230718 0 48.21 49.33 48.21 49.22 89508 49.22 up up correct
CRF.US Cornerstone Total Return Fund Inc 20230718 0 8.14 8.25 8.1 8.15 628500 8.15 up down incorrect
CVM.US CEL 20230718 0 2.29 2.49 2.14 2.19 2614200 2.19 down down correct
CVR.US Chicago Rivet & Machine Co 20230718 0 26 26 25.03 25.5 8000 25.5 down down correct
CVU.US CPI Aerostructures Inc 20230718 0 3.93 3.96 3.86 3.94 11100 3.94 up up correct
CYBN.US Cybin Inc 20230718 0 0.425 0.44 0.41 0.421 1971900 0.421 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230718 0 1.88 1.9 1.88 1.9 494200 1.9 up down incorrect
DIT.US AMCON Distributing Company 20230718 0 229.5 246 223.01 238.1 3608 238.1 up up correct
DLA.US Delta Apparel Inc 20230718 0 9.76 10.14 9.76 10.14 6500 10.14 up up correct
DMF.US BNY Mellon Municipal Income Inc 20230718 0 6.34 6.39 6.29 6.37 82100 6.37 up down incorrect
DNN.US Denison Mines Corp 20230718 0 1.24 1.28 1.23 1.25 3188900 1.25 up up correct
DSS.US Document Security Systems Inc 20230718 0 0.283 0.289 0.2601 0.281 147560 0.281 down up incorrect
DXF.US Dunxin Financial Holdings Limited 20230718 0 0.124 0.1319 0.1217 0.1222 88719 1.222 down down correct
DXR.US Daxor Corporation 20230718 0 10 10 9.88 10 5300 10
EAD.US Wells Fargo Advantage Funds 20230718 0 6.44 6.47 6.43 6.46 192100 6.46 up up correct
ECF.US PA 20230718 0 22.85 23.12 22.72 23.12 577 23.12 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20230718 0 10.05 10.09 10.05 10.05 59100 10.017
ELA.US Envela Corporation 20230718 0 7.64 7.89 7.63 7.77 30700 7.77 up up correct
ELLO.US Ellomay Capital Ltd 20230718 0 16.21 16.99 16 16.92 4300 16.92 up up correct
ELMD.US Electromed Inc 20230718 0 10.87 11.17 10.72 11.17 6800 11.17 up up correct
EMAN.US eMagin Corporation 20230718 0 2 2 1.99 1.99 563200 1.99 down up incorrect
EMX.US EMX Royalty Corporation 20230718 0 1.91 1.94 1.85 1.92 215500 1.92 up up correct
ENSV.US Enservco Corporation 20230718 0 0.402 0.42 0.374 0.4 362700 0.4 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20230718 0 9.46 9.5 9.46 9.5 16600 9.47 up up correct
EPM.US Evolution Petroleum Corporation 20230718 0 8.05 8.4 8.05 8.36 388600 8.36 up up correct
EQX.US Equinox Gold Corp 20230718 0 5.31 5.485 5.254 5.4 2492100 5.4 up up correct
ERC.US Wells Fargo Advantage Multi 20230718 0 9.39 9.45 9.38 9.44 94300 9.44 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230718 0 9.98 10.28 9.97 10.2 17000 10.2 up up correct
ESP.US Espey Mfg. & Electronics Corp 20230718 0 15.8 16.18 15.8 16.18 2700 16.18 up up correct
EVBN.US Evans Bancorp Inc 20230718 0 25.09 26.74 25 25.71 20700 25.71 up down incorrect
EVI.US EVI Industries Inc 20230718 0 24.88 26.26 24.43 26.26 25900 26.26 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20230718 0 8.95 8.98 8.93 8.96 27200 8.9309 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20230718 0 9.37 9.42 9.36 9.41 362500 9.41 up up correct
FAX.US Aberdeen Asia 20230718 0 2.73 2.75 2.68 2.73 1052500 2.7018
FCO.US Aberdeen Global Income Fund Inc 20230718 0 6.02 6.15 6.02 6.08 32200 6.0133 up up correct
FEN.US First Trust Energy Income and Growth Fund 20230718 0 13.61 13.9 13.61 13.87 57200 13.5792 up up correct
FRD.US Friedman Industries Incorporated 20230718 0 13.6 14.23 13.51 14 35500 13.9809 up down incorrect
FSI.US Flexible Solutions International Inc 20230718 0 2.65 2.75 2.64 2.7 18800 2.7 up up correct
FSP.US Franklin Street Properties Corp 20230718 0 1.66 1.68 1.63 1.67 576500 1.66 up up correct
FTF.US Franklin Limited Duration Income Trust 20230718 0 6.3 6.31 6.26 6.28 110900 6.221 down down correct
FURY.US Fury Gold Mines Limited 20230718 0 0.382 0.382 0.369 0.377 156700 0.377 down down correct
GAU.US Galiano Gold Inc 20230718 0 0.621 0.6481 0.621 0.645 180498 0.645 up up correct
GBR.US New Concept Energy Inc 20230718 0 1.07 1.14 1.07 1.13 8400 1.13 up up correct
GGN.US PB 20230718 0 22.45 22.5399 22.3 22.33 1279 22.33 down down correct
GLO.US Clough Global Opportunities Fund 20230718 0 5.11 5.16 5.09 5.16 302900 5.1118 up up correct
GLQ.US Clough Global Equity Fund 20230718 0 6.38 6.41 6.37 6.4 46600 6.3405 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20230718 0 14.05 14.16 13.95 14.05 27200 14.05
GLV.US Clough Global Dividend and Income Fund 20230718 0 5.63 5.71 5.63 5.71 43800 5.6504 up down incorrect
GORO.US Gold Resource Corporation 20230718 0 0.65 0.71 0.65 0.68 1334200 0.68 up up correct
GRF.US Eagle Capital Growth Fund Inc 20230718 0 8.68 8.68 8.68 8.68 0 8.68
GROY.US WT 20230718 0 0.17 0.18 0.16 0.1771 48436 0.1771 up up correct
GSAT.US Globalstar Inc 20230718 0 1.05 1.08 1.05 1.07 1883200 1.07 up up correct
GTE.US Gran Tierra Energy Inc 20230718 0 5.94 6.41 5.94 6.3 478500 6.3 up down incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20230718 0 10.25 10.3 10.25 10.25 39400 10.1601
HUSA.US Houston American Energy Corp 20230718 0 2.15 2.24 2.15 2.2 45600 2.2 up down incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20230718 0 4.37 4.43 4.37 4.42 49300 4.42 up up correct
IBIO.US iBio Inc 20230718 0 0.58 0.58 0.52 0.57 881100 0.57 down down correct
ID.US PARTS iD Inc 20230718 0 0.49 0.49 0.44 0.48 89190 0.48 down down correct
IDW.US IDW Media Holdings Inc 20230718 0 0.5625 0.5625 0.525 0.535 7767 0.535 down down correct
IGC.US India Globalization Capital Inc 20230718 0 0.35 0.37 0.35 0.35 190400 0.35
IHT.US InnSuites Hospitality Trust 20230718 0 1.89 2 1.83 1.93 10900 1.92 up up correct
IMO.US Imperial Oil Limited 20230718 0 48.62 49.84 48.525 49.3 784975 49.3 up up correct
INDO.US Indonesia Energy Corporation Limited 20230718 0 4.3 4.33 4.224 4.27 30700 4.27 down down correct
INFU.US InfuSystem Holdings Inc 20230718 0 10.35 10.78 10.3316 10.68 50347 10.68 up up correct
INTT.US inTEST Corporation 20230718 0 21.06 22.29 20.87 22.28 259400 22.28 up up correct
INUV.US Inuvo Inc 20230718 0 0.23 0.23 0.22 0.22 417100 0.22 down up incorrect
IOR.US Income Opportunity Realty Investors Inc 20230718 0 12.48 12.58 11.8 11.8 1800 11.8 down down correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230718 0 25.15 25.15 25.15 25.15 400 25.15
ISDR.US Issuer Direct Corporation 20230718 0 19.16 19.3 18.8967 19.3 10136 19.3 up down incorrect
ITP.US IT Tech Packaging Inc 20230718 0 0.44 0.48 0.43 0.43 94200 0.43 down down correct
ITRG.US Integra Resources Corp 20230718 0 1 1 0.967 0.968 89200 0.968 down up incorrect
JOB.US GEE Group Inc 20230718 0 0.53 0.54 0.5 0.51 358500 0.51 down down correct
KIQ.US Kelso Technologies Inc 20230718 0 0.3331 0.3795 0.318 0.3491 404121 0.3491 up up correct
KULR.US KULR Technology Group Inc 20230718 0 0.93 1.1 0.88 0.92 1069400 0.92 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20230718 0 1.36 1.49 1.36 1.46 1207200 1.46 up up correct
LEU.US Centrus Energy Corp 20230718 0 35.33 37.06 35.19 35.87 242400 35.87 up up correct
LGL.US The LGL Group Inc 20230718 0 4.51 4.82 4.5 4.82 24000 4.82 up up correct
LNG.US Cheniere Energy Inc 20230718 0 155.55 158.59 155.37 158.5 1198100 158.5 up down incorrect
LODE.US Comstock Mining Inc 20230718 0 0.67 0.71 0.65 0.69 757100 0.69 up up correct
LOV.US Spark Networks SE 20230718 0 0.22 0.24 0.19 0.2 790100 0.2 down down correct
LSF.US Laird Superfood Inc 20230718 0 1.24 1.24 1.132 1.19 42900 1.19 down down correct
MAG.US MAG Silver Corp 20230718 0 11.51 11.85 11.48 11.83 1087000 11.83 up up correct
MHH.US Mastech Digital Inc 20230718 0 10.72 11.19 10.62 10.89 9000 10.89 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230718 0 1.03 1.12 1.03 1.12 7400 1.12 up up correct
MLSS.US Milestone Scientific Inc 20230718 0 1.21 1.21 1.16 1.2 39600 1.2 down down correct
MSN.US Emerson Radio Corp 20230718 0 0.58 0.58 0.55 0.58 600 0.58
MTA.US Metalla Royalty & Streaming Ltd 20230718 0 4.69 4.8 4.67 4.77 119374 4.77 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20230718 0 0.362 0.37 0.35 0.356 489200 0.356 down down correct
MXC.US Mexco Energy Corporation 20230718 0 12.705 13.225 12.6001 13 19052 13 up up correct
MYO.US Myomo Inc 20230718 0 0.801 0.85 0.763 0.84 404600 0.84 up up correct
NAK.US Northern Dynasty Minerals Ltd 20230718 0 0.25 0.25 0.24 0.25 849000 0.25
NAVB.US Navidea Biopharmaceuticals Inc 20230718 0 0.11 0.12 0.11 0.12 6884700 0.12 up down incorrect
NBH.US Neuberger Berman Municipal Fund Inc 20230718 0 10.38 10.46 10.38 10.4 15300 10.4 up up correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20230718 0 9.57 9.65 9.57 9.62 17500 9.62 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20230718 0 10.72 10.85 10.65 10.85 6000 10.85 up up correct
NBY.US NovaBay Pharmaceuticals Inc 20230718 0 0.715 0.78 0.715 0.78 119501 0.78 up up correct
NEN.US New England Realty Associates Limited Partnership 20230718 0 73.75 73.75 71.6 73.25 1600 73.25 down up incorrect
NEWP.US New Pacific Metals Corp 20230718 0 2.61 2.71 2.61 2.66 139800 2.66 up up correct
NFGC.US New Found Gold Corp 20230718 0 5.04 5.1 5.002 5.01 279200 5.01 down down correct
NG.US NovaGold Resources Inc 20230718 0 4.47 4.67 4.43 4.6 1220400 4.6 up down incorrect
NGD.US New Gold Inc 20230718 0 1.27 1.33 1.26 1.3 3170200 1.3 up up correct
NHC.US National HealthCare Corporation 20230718 0 57.19 58.78 57.19 57.75 40100 57.75 up down incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230718 0 7.55 7.55 7.53 7.55 132500 7.55
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230718 0 6.75 6.84 6.75 6.8 223200 6.8 up up correct
NNVC.US NanoViricides Inc 20230718 0 1.66 1.7 1.55 1.69 100700 1.69 up up correct
NOG.US Northern Oil and Gas Inc 20230718 0 34.52 36.34 34.52 36.3 1498100 36.3 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230718 0 3.08 3.09 3.06 3.06 112000 3.06 down up incorrect
NTIP.US Network 20230718 0 2.3 2.32 2.28 2.32 22500 2.32 up up correct
NXE.US NexGen Energy Ltd 20230718 0 4.62 4.79 4.62 4.77 2331100 4.77 up up correct
OGEN.US Oragenics Inc 20230718 0 3.599 3.644 3.48 3.64 11987 3.64 up up correct
OPTT.US Ocean Power Technologies Inc 20230718 0 0.73 0.77 0.7 0.71 326900 0.71 down down correct
ORLA.US Orla Mining Ltd 20230718 0 4.71 4.82 4.665 4.69 342600 4.69 down down correct
PCG.US PI 20230718 0 15.01 15.01 15.01 15.01 243 15.01
PED.US PEDEVCO Corp 20230718 0 0.8901 0.9199 0.878 0.9 148009 0.9 up up correct
PHGE.US BiomX Inc 20230718 0 0.409 0.425 0.38 0.41 70400 0.41 up up correct
PLAG.US Planet Green Holdings Corp 20230718 0 0.49 0.5 0.47 0.47 193000 0.47 down down correct
PLG.US Platinum Group Metals Ltd 20230718 0 1.4 1.42 1.38 1.38 232400 1.38 down down correct
PLM.US PolyMet Mining Corp 20230718 0 2.09 2.09 2.07 2.08 846700 2.08 down down correct
PLX.US Protalix BioTherapeutics Inc 20230718 0 1.75 1.81 1.75 1.8 245868 1.8 up up correct
PLYM.US PA 20230718 0 25.07 25.08 25.07 25.08 640 25.08 up up correct
PRK.US Park National Corporation 20230718 0 106.14 109.99 106.14 109.56 34976 109.56 up up correct
PTN.US Palatin Technologies Inc 20230718 0 2.14 2.2 2.14 2.19 24000 2.19 up up correct
PW.US Power REIT 20230718 0 1.65 1.69 1.61 1.64 13200 1.64 down up incorrect
PZG.US Paramount Gold Nevada Corp 20230718 0 0.32 0.342 0.32 0.341 872200 0.341 up up correct
RCG.US RENN Fund Inc 20230718 0 1.85 1.85 1.8 1.8 6500 1.8 down down correct
REI.US Ring Energy Inc 20230718 0 2.04 2.2 2.03 2.17 2511100 2.17 up up correct
REPX.US Riley Exploration Permian Inc 20230718 0 36.46 37.91 36.02 36.14 134700 35.8 down up incorrect
RHE.US Regional Health Properties Inc 20230718 0 3.46 3.46 3.331 3.3985 2962 3.3985 down down correct
RLGT.US Radiant Logistics Inc 20230718 0 7.48 7.68 7.48 7.58 95300 7.58 up up correct
RMED.US Ra Medical Systems Inc 20230718 0 0.72 0.75 0.69 0.71 218700 0.71 down down correct
RVP.US Retractable Technologies Inc 20230718 0 1.15 1.21 1.15 1.18 49900 1.18 up up correct
SACC.US SACC 20230718 0 23.75 23.89 23.677 23.677 3800 23.677 down down correct
SACH.US Sachem Capital Corp 20230718 0 3.75 3.78 3.7 3.72 214500 3.72 down down correct
SCCB.US SCCB 20230718 0 24.55 24.55 24.55 24.55 0 24.55
SCCC.US SCCC 20230718 0 24.09 24.1 24 24 2800 24 down up incorrect
SDPI.US Superior Drilling Products Inc 20230718 0 1.35 1.43 1.35 1.43 97100 1.43 up up correct
SEB.US Seaboard Corporation 20230718 0 3571.5601 3588.9299 3552.55 3586.99 800 3586.99 up down incorrect
SENS.US Senseonics Holdings Inc 20230718 0 0.927 1.05 0.927 1.05 8330700 1.05 up up correct
SIF.US SIFCO Industries Inc 20230718 0 2.37 2.5 2.35 2.44 8300 2.44 up up correct
SILV.US SilverCrest Metals Inc 20230718 0 6.28 6.43 6.23 6.33 903900 6.33 up down incorrect
SIM.US Grupo Simec S.A.B. de C.V 20230718 0 34.97 34.97 34.97 34.97 427 34.97
SLI.US Standard Lithium Ltd 20230718 0 4.65 4.81 4.59 4.81 581100 4.81 up up correct
SNMP.US Evolve Transition Infrastructure LP 20230718 0 0.14 0.3 0.14 0.3 1609 0.3 up down incorrect
SSY.US SunLink Health Systems Inc 20230718 0 0.91 0.9266 0.91 0.91 6392 0.91
STXS.US Stereotaxis Inc 20230718 0 1.5 1.53 1.47 1.51 528200 1.51 up up correct
SVM.US Silvercorp Metals Inc 20230718 0 3.16 3.295 3.135 3.28 1272400 3.28 up down incorrect
SVT.US Servotronics Inc 20230718 0 13.13 13.13 13.13 13.13 79 13.13
TELZ.US Tellurian Inc. 20230718 0 17.25 18 17.25 17.52 13100 17.52 up up correct
TGB.US Taseko Mines Limited 20230718 0 1.45 1.49 1.44 1.48 721027 1.48 up down incorrect
THM.US International Tower Hill Mines Ltd 20230718 0 0.465 0.467 0.4378 0.438 98563 0.438 down down correct
TKAT.US Takung Art Co. Ltd 20230718 0 0.295 0.303 0.258 0.276 474500 0.276 down down correct
TMBR.US Timber Pharmaceuticals Inc 20230718 0 1.93 2.03 1.9 1.97 19700 1.97 up down incorrect
TMP.US Tompkins Financial Corporation 20230718 0 57.08 58.88 57.08 58.81 37500 58.81 up up correct
TMQ.US Trilogy Metals Inc 20230718 0 0.53 0.56 0.52 0.53 283900 0.53
TPHS.US Trinity Place Holdings Inc 20230718 0 0.605 0.605 0.5429 0.5699 14600 0.5699 down down correct
TRT.US Trio 20230718 0 4.95 5.2 4.93 5.15 19192 5.15 up up correct
TRX.US Tanzanian Gold Corporation 20230718 0 0.45 0.46 0.45 0.45 360300 0.45
UAMY.US United States Antimony Corporation 20230718 0 0.35 0.36 0.34 0.36 165200 0.36 up up correct
UAVS.US AgEagle Aerial Systems Inc 20230718 0 0.24 0.24 0.23 0.24 779100 0.24
UEC.US Uranium Energy Corp 20230718 0 3.18 3.28 3.15 3.21 3710300 3.21 up down incorrect
UFAB.US Unique Fabricating Inc 20230718 0 0.21 0.22 0.204 0.212 159500 0.212 up up correct
URG.US Ur 20230718 0 0.98 1.02 0.97 0.99 1085800 0.99 up down incorrect
USAS.US Americas Gold and Silver Corporation 20230718 0 0.39 0.439 0.3881 0.43 875543 0.43 up up correct
UTG.US Reaves Utility Income Fund 20230718 0 27.83 27.88 27.52 27.71 293500 27.5213 down down correct
UUU.US Universal Security Instruments Inc 20230718 0 2.65 2.79 2.6 2.77 70900 2.77 up down incorrect
UUUU.US Energy Fuels Inc 20230718 0 6.21 6.44 6.18 6.34 1956260 6.34 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20230718 0 9.99 10.09 9.99 10.07 24700 10.037 up down incorrect
VGZ.US Vista Gold Corp 20230718 0 0.56 0.56 0.54 0.54 55000 0.54 down up incorrect
VKI.US Invesco Advantage Municipal Income Trust II 20230718 0 8.5 8.57 8.48 8.5 56300 8.5
VNRX.US VolitionRx Limited 20230718 0 1.46 1.55 1.43 1.52 147200 1.52 up up correct
WLMS.US Williams Industrial Services Group Inc 20230718 0 0.33 0.356 0.33 0.35 234100 0.35 up down incorrect
WRN.US Western Copper and Gold Corporation 20230718 0 1.63 1.66 1.62 1.63 96300 1.63
WTT.US Wireless Telecom Group Inc 20230718 0 2.11 2.12 2.11 2.12 8100 2.12 up up correct
WWR.US Westwater Resources Inc 20230718 0 0.83 0.83 0.8 0.81 272700 0.81 down down correct
WYY.US WidePoint Corporation 20230718 0 1.91 1.93 1.85 1.88 11404 1.88 down down correct
XPL.US Solitario Zinc Corp 20230718 0 0.56 0.59 0.56 0.59 10600 0.59 up up correct
XTNT.US Xtant Medical Holdings Inc 20230718 0 0.82 0.84 0.8 0.84 34900 0.84 up up correct
ZDGE.US Zedge Inc 20230718 0 2.34 2.38 2.33 2.38 43279 2.38 up up correct
ZOM.US Zomedica Corp 20230718 0 0.22 0.228 0.217 0.224 3341700 0.224 up down incorrect

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.