CollectAI

close-nysemkt_stocks

2023/08/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230810 0 38 38.295 35.77 36 26600 36 down down correct
AAU.US Almaden Minerals Ltd 20230810 0 0.13 0.14 0.13 0.13 237500 0.13
ACU.US Acme United Corporation 20230810 0 35.23 35.89 34.62 35.4 13100 35.4 up up correct
AE.US Adams Resources & Energy Inc 20230810 0 35.49 35.49 34.1 34.46 8700 34.46 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230810 0 5.25 5.3 5.25 5.26 24400 5.26 up up correct
AGE.US AgeX Therapeutics Inc 20230810 0 0.8 0.83 0.767 0.83 19400 0.83 up down incorrect
AIM.US AIM ImmunoTech Inc 20230810 0 0.57 0.61 0.57 0.58 41500 0.58 up up correct
AINC.US Ashford Inc 20230810 0 9.38 9.5 9.1 9.5 2100 9.5 up up correct
AIRI.US Air Industries Group 20230810 0 2.98 3.09 2.98 3.02 6800 3.02 up up correct
AMBO.US Ambow Education Holding Ltd 20230810 0 0.2075 0.2075 0.1951 0.2 17956 0.2 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20230810 0 0.21 0.22 0.2 0.21 104200 0.21
AMS.US American Shared Hospital Services 20230810 0 2.62 2.62 2.62 2.62 1100 2.62
ANVS.US Annovis Bio Inc. 20230810 0 13.15 13.36 13 13.16 15000 13.16 up up correct
APT.US Alpha Pro Tech Ltd 20230810 0 3.93 3.98 3.92 3.98 20600 3.98 up up correct
ARMP.US Armata Pharmaceuticals Inc 20230810 0 3.98 4.2 3.7 4.04 83500 4.04 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20230810 0 0.67 0.68 0.64 0.64 718200 0.64 down down correct
ASXC.US Asensus Surgical Inc 20230810 0 0.33 0.35 0.32 0.33 2093100 0.33
ATNM.US Actinium Pharmaceuticals Inc 20230810 0 6.7 6.84 6.56 6.58 165300 6.58 down down correct
AUMN.US Golden Minerals Company 20230810 0 1.02 1.02 0.92 0.94 109700 0.94 down down correct
AWX.US Avalon Holdings Corporation 20230810 0 2.59 2.59 2.59 2.59 0 2.59
BATL.US Battalion Oil Corporation 20230810 0 7.81 7.966 7.25 7.5 43200 7.5 down down correct
BCV.US PA 20230810 0 23.39 23.54 23.39 23.54 1028 23.54 up up correct
BDL.US Flanigan's Enterprises Inc 20230810 0 30.76 30.76 30.76 30.76 56 30.76
BGI.US Birks Group Inc 20230810 0 3.36 3.5 3.29 3.48 6100 3.48 up down incorrect
BHB.US Bar Harbor Bankshares 20230810 0 26.44 26.44 26.055 26.26 11839 25.9869 down down correct
BKTI.US BK Technologies Corporation 20230810 0 11.65 12.5 10.71 11.27 51700 11.27 down down correct
BRBS.US Blue Ridge Bankshares Inc 20230810 0 8.06 8.06 7.835 8 27933 8 down up incorrect
BRN.US Barnwell Industries Inc 20230810 0 2.54 2.6058 2.49 2.54 27598 2.5258
BTG.US B2Gold Corp 20230810 0 3.09 3.1 2.96 3.06 14585300 3.06 down down correct
BTTR.US Better Choice Company Inc 20230810 0 0.238 0.24 0.221 0.24 68600 0.24 up up correct
CANF.US Can 20230810 0 2.8 2.8 2.72 2.78 4200 2.78 down up incorrect
CCF.US Chase Corporation 20230810 0 126.25 126.25 125.82 126.01 76200 126.01 down down correct
CEI.US Camber Energy Inc 20230810 0 0.65 0.6599 0.61 0.6198 3030911 0.6198 down down correct
CET.US Central Securities Corp 20230810 0 36.86 37.19 36.65 36.76 9000 36.76 down up incorrect
CEV.US Eaton Vance California Municipal Income Trust 20230810 0 9.77 9.89 9.77 9.78 15400 9.78 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20230810 0 3.04 3.05 3.02 3.04 40535 3.0172
CIX.US CompX International Inc 20230810 0 22.97 23.46 22.1 22.72 10800 22.72 down down correct
CKX.US CKX Lands Inc 20230810 0 10.15 10.15 10.13 10.15 844 10.15
CLM.US Cornerstone Strategic Value Fund Inc 20230810 0 8.8 8.84 8.78 8.79 2933403 8.6664 down down correct
CMCL.US Caledonia Mining Corporation Plc 20230810 0 11.32 11.32 10.9 11.02 45800 11.02 down down correct
CMT.US Core Molding Technologies Inc 20230810 0 26.27 26.27 24.91 25.96 93800 25.96 down down correct
COHN.US Cohen & Company Inc 20230810 0 8 9.18 7.57 9 147504 8.7353 up down incorrect
CPHI.US China Pharma Holdings Inc 20230810 0 0.26 0.26 0.24 0.25 442400 0.25 down down correct
CQP.US Cheniere Energy Partners L.P 20230810 0 50.5 50.52 48.66 48.72 127000 48.72 down up incorrect
CRF.US Cornerstone Total Return Fund Inc 20230810 0 8.51 8.53 8.47 8.49 1763200 8.3726 down down correct
CVM.US CEL 20230810 0 1.44 1.45 1.39 1.42 102600 1.42 down down correct
CVR.US Chicago Rivet & Machine Co 20230810 0 23.95 23.95 23.25 23.25 2933 23.25 down down correct
CVU.US CPI Aerostructures Inc 20230810 0 3.94 4.06 3.85 3.91 15900 3.91 down up incorrect
CYBN.US Cybin Inc 20230810 0 0.36 0.36 0.337 0.35 1584800 0.35 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230810 0 1.9 1.91 1.89 1.9 405915 1.8846
DIT.US AMCON Distributing Company 20230810 0 226 230 220.1 225 1000 225 down down correct
DLA.US Delta Apparel Inc 20230810 0 7.61 7.61 7.3 7.52 33000 7.52 down down correct
DMF.US BNY Mellon Municipal Income Inc 20230810 0 6.21 6.27 6.21 6.21 46600 6.21
DNN.US Denison Mines Corp 20230810 0 1.37 1.41 1.29 1.31 9040100 1.31 down down correct
DSS.US Document Security Systems Inc 20230810 0 0.24 0.243 0.222 0.238 152700 0.238 down down correct
DXF.US Dunxin Financial Holdings Limited 20230810 0 0.61 0.65 0.61 0.62 226000 0.62 up up correct
DXR.US Daxor Corporation 20230810 0 9.6 10.1 9.6 10.1 700 10.1 up up correct
EAD.US Wells Fargo Advantage Funds 20230810 0 6.46 6.51 6.45 6.45 231722 6.4022 down down correct
ECF.US PA 20230810 0 22.92 23.2 22.92 23.1101 9072 23.1101 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20230810 0 9.77 9.84 9.765 9.78 120150 9.7465 up up correct
ELA.US Envela Corporation 20230810 0 5.85 5.89 5.56 5.85 36800 5.85
ELLO.US Ellomay Capital Ltd 20230810 0 16.5 16.82 16.25 16.58 2500 16.58 up down incorrect
ELMD.US Electromed Inc 20230810 0 9.9 9.97 9.73 9.75 3100 9.75 down down correct
EMAN.US eMagin Corporation 20230810 0 1.99 2 1.98 1.98 736300 1.98 down up incorrect
EMX.US EMX Royalty Corporation 20230810 0 1.81 1.83 1.79 1.79 77900 1.79 down down correct
ENSV.US Enservco Corporation 20230810 0 0.3608 0.3799 0.3325 0.358 251382 0.358 down up incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20230810 0 9.41 9.455 9.26 9.26 19826 9.2298 down down correct
EPM.US Evolution Petroleum Corporation 20230810 0 9.83 9.88 9.502 9.53 384700 9.53 down up incorrect
EQX.US Equinox Gold Corp 20230810 0 4.9 4.945 4.77 4.87 1356700 4.87 down down correct
ERC.US Wells Fargo Advantage Multi 20230810 0 9.68 9.74 9.6 9.62 47490 9.555 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230810 0 10.2405 10.2405 10.13 10.19 13449 10.1205 down down correct
ESP.US Espey Mfg. & Electronics Corp 20230810 0 16.28 16.28 15.75 15.75 7000 15.75 down down correct
EVBN.US Evans Bancorp Inc 20230810 0 29.79 29.79 29.18 29.3 15062 29.3 down down correct
EVI.US EVI Industries Inc 20230810 0 26.19 26.4 25.23 25.59 32200 25.59 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20230810 0 8.84 8.9 8.77 8.83 57818 8.8009 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20230810 0 9.4 9.44 9.35 9.37 178000 9.37 down down correct
FAX.US Aberdeen Asia 20230810 0 2.73 2.74 2.7 2.71 444595 2.6812 down down correct
FCO.US Aberdeen Global Income Fund Inc 20230810 0 5.71 5.8399 5.7071 5.78 50305 5.7147 up down incorrect
FEN.US First Trust Energy Income and Growth Fund 20230810 0 14.03 14.23 14.01 14.01 40100 14.01 down down correct
FRD.US Friedman Industries Incorporated 20230810 0 17.83 17.9 16.98 17.35 25600 17.35 down down correct
FSI.US Flexible Solutions International Inc 20230810 0 2.93 2.96 2.893 2.96 8900 2.96 up up correct
FSP.US Franklin Street Properties Corp 20230810 0 1.91 2.02 1.89 1.97 562000 1.97 up up correct
FTF.US Franklin Limited Duration Income Trust 20230810 0 6.35 6.351 6.295 6.3 161680 6.2408 down down correct
FURY.US Fury Gold Mines Limited 20230810 0 0.37 0.381 0.37 0.378 42100 0.378 up up correct
GAU.US Galiano Gold Inc 20230810 0 0.63 0.64 0.59 0.62 265100 0.62 down down correct
GBR.US New Concept Energy Inc 20230810 0 1.11 1.14 1.05 1.05 21600 1.05 down down correct
GGN.US PB 20230810 0 22.6999 22.6999 22.46 22.46 1473 22.46 down up incorrect
GLO.US Clough Global Opportunities Fund 20230810 0 5.02 5.05 4.96 4.98 152761 4.9309 down up incorrect
GLQ.US Clough Global Equity Fund 20230810 0 6.26 6.275 6.175 6.19 54630 6.1286 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20230810 0 14.68 14.6809 14.2909 14.505 20612 14.4044 down down correct
GLV.US Clough Global Dividend and Income Fund 20230810 0 5.74 5.74 5.6053 5.61 50563 5.549 down down correct
GORO.US Gold Resource Corporation 20230810 0 0.57 0.57 0.54 0.54 314300 0.54 down down correct
GRF.US Eagle Capital Growth Fund Inc 20230810 0 8.91 8.91 8.65 8.81 3400 8.81 down down correct
GROY.US WT 20230810 0 0.1275 0.1275 0.12 0.12 685 0.12 down down correct
GSAT.US Globalstar Inc 20230810 0 1.22 1.25 1.2 1.22 2383700 1.22
GTE.US Gran Tierra Energy Inc 20230810 0 7.01 7.03 6.77 6.82 194400 6.82 down up incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20230810 0 10.4 10.41 10.38 10.38 32316 10.2894 down down correct
HUSA.US Houston American Energy Corp 20230810 0 2.34 2.41 2.28 2.3 62300 2.3 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20230810 0 4.31 4.35 4.25 4.25 30703 4.125 down up incorrect
IBIO.US iBio Inc 20230810 0 0.47 0.52 0.45 0.46 404500 0.46 down up incorrect
ID.US PARTS iD Inc 20230810 0 0.464 0.495 0.4 0.4 45200 0.4 down down correct
IGC.US India Globalization Capital Inc 20230810 0 0.35 0.36 0.35 0.35 102600 0.35
IHT.US InnSuites Hospitality Trust 20230810 0 2.05 2.12 1.96 1.97 8200 1.97 down up incorrect
IMO.US Imperial Oil Limited 20230810 0 54.64 55.28 54.41 54.64 435700 54.64
INDO.US Indonesia Energy Corporation Limited 20230810 0 4.31 4.38 4.2 4.25 70700 4.25 down down correct
INFU.US InfuSystem Holdings Inc 20230810 0 11.18 11.44 11.08 11.25 64500 11.25 up up correct
INTT.US inTEST Corporation 20230810 0 17.5 17.98 17.22 17.51 175400 17.51 up down incorrect
INUV.US Inuvo Inc 20230810 0 0.22 0.24 0.22 0.23 336200 0.23 up down incorrect
IOR.US Income Opportunity Realty Investors Inc 20230810 0 12.9 12.9 12.9 12.9 4 12.9
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230810 0 25.96 25.96 25.41 25.41 1000 25.41 down down correct
ISDR.US Issuer Direct Corporation 20230810 0 20.5658 20.5658 19.2 20.11 10377 20.11 down down correct
ITP.US IT Tech Packaging Inc 20230810 0 0.43 0.45 0.43 0.45 23200 0.45 up up correct
ITRG.US Integra Resources Corp 20230810 0 0.938 0.938 0.86 0.888 57000 0.888 down down correct
JOB.US GEE Group Inc 20230810 0 0.44 0.44 0.43 0.44 180300 0.44
KIQ.US Kelso Technologies Inc 20230810 0 0.37 0.37 0.24 0.26 912400 0.26 down down correct
KULR.US KULR Technology Group Inc 20230810 0 0.75 0.79 0.68 0.75 1546400 0.75
LCTX.US Lineage Cell Therapeutics Inc 20230810 0 1.45 1.49 1.4 1.41 410400 1.41 down down correct
LEU.US Centrus Energy Corp 20230810 0 43.58 45.31 42.29 42.33 143100 42.33 down down correct
LGL.US The LGL Group Inc 20230810 0 4.83 4.85 4.82 4.82 4300 4.82 down down correct
LNG.US Cheniere Energy Inc 20230810 0 167.75 168.4 165.37 166.9 1615500 166.9 down up incorrect
LODE.US Comstock Mining Inc 20230810 0 0.44 0.46 0.43 0.44 941700 0.44
LOV.US Spark Networks SE 20230810 0 0.24 0.26 0.23 0.25 74100 0.25 up up correct
LSF.US Laird Superfood Inc 20230810 0 1.05 1.055 0.94 0.966 32800 0.966 down down correct
MAG.US MAG Silver Corp 20230810 0 11.53 11.67 11.29 11.45 568000 11.45 down down correct
MHH.US Mastech Digital Inc 20230810 0 10.1 10.33 9.91 10.33 10200 10.33 up down incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230810 0 0.95 0.96 0.94 0.94 6600 0.94 down down correct
MLSS.US Milestone Scientific Inc 20230810 0 1.13 1.26 1.13 1.26 321000 1.26 up up correct
MSN.US Emerson Radio Corp 20230810 0 0.58 0.58 0.56 0.57 2000 0.57 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20230810 0 4.33 4.3588 4.25 4.25 56752 4.25 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20230810 0 0.222 0.247 0.11 0.195 9459200 0.195 down down correct
MXC.US Mexco Energy Corporation 20230810 0 13.084 13.36 12.752 13.321 8200 13.321 up up correct
MYO.US Myomo Inc 20230810 0 0.74 0.74 0.618 0.638 351000 0.638 down down correct
NAK.US Northern Dynasty Minerals Ltd 20230810 0 0.26 0.27 0.26 0.26 670600 0.26
NAVB.US Navidea Biopharmaceuticals Inc 20230810 0 0.07 0.08 0.07 0.08 1685100 0.08 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20230810 0 10.14 10.19 10.09 10.09 21500 10.09 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20230810 0 9.43 9.5 9.43 9.45 8200 9.45 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20230810 0 10.55 10.64 10.55 10.62 18300 10.62 up up correct
NBY.US NovaBay Pharmaceuticals Inc 20230810 0 0.7 0.74 0.68 0.73 159800 0.73 up up correct
NEN.US New England Realty Associates Limited Partnership 20230810 0 72.58 73.72 72.58 73.5 1300 73.5 up up correct
NEWP.US New Pacific Metals Corp 20230810 0 2.31 2.33 2.24 2.31 86100 2.31
NFGC.US New Found Gold Corp 20230810 0 4.37 4.37 4.27 4.3 187700 4.3 down down correct
NG.US NovaGold Resources Inc 20230810 0 4.29 4.35 4.25 4.29 645200 4.29
NGD.US New Gold Inc 20230810 0 1.02 1.03 0.92 0.97 11354400 0.97 down down correct
NHC.US National HealthCare Corporation 20230810 0 67.42 67.76 66.57 67.55 27700 67.55 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230810 0 7.9 7.9 7.875 7.9 81619 7.8092
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230810 0 7.22 7.3 7.14 7.14 143993 7.0829 down down correct
NNVC.US NanoViricides Inc 20230810 0 1.26 1.33 1.26 1.29 22600 1.29 up down incorrect
NOG.US Northern Oil and Gas Inc 20230810 0 42.19 42.41 41.02 41.43 1639900 41.43 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230810 0 3.1 3.135 3.09 3.11 193496 3.0786 up up correct
NTIP.US Network 20230810 0 2.19 2.24 2.19 2.22 3000 2.22 up up correct
NXE.US NexGen Energy Ltd 20230810 0 4.87 5.01 4.67 4.68 2613100 4.68 down down correct
OGEN.US Oragenics Inc 20230810 0 3.21 3.4 3.21 3.28 2300 3.28 up up correct
OPTT.US Ocean Power Technologies Inc 20230810 0 0.5 0.51 0.47 0.48 283800 0.48 down down correct
ORLA.US Orla Mining Ltd 20230810 0 4.6 4.67 4.52 4.6 127500 4.6
PED.US PEDEVCO Corp 20230810 0 0.915 0.92 0.902 0.92 73700 0.92 up up correct
PHGE.US BiomX Inc 20230810 0 0.39 0.41 0.35 0.376 96000 0.376 down down correct
PLAG.US Planet Green Holdings Corp 20230810 0 0.67 0.7 0.61 0.66 540600 0.66 down down correct
PLG.US Platinum Group Metals Ltd 20230810 0 1.28 1.28 1.25 1.26 171200 1.26 down down correct
PLM.US PolyMet Mining Corp 20230810 0 2.09 2.09 2.08 2.08 116200 2.08 down down correct
PLX.US Protalix BioTherapeutics Inc 20230810 0 1.78 1.9 1.78 1.89 823633 1.89 up up correct
PLYM.US PA 20230810 0 25.18 25.2 25.13 25.1899 39109 24.8448 up up correct
PRK.US Park National Corporation 20230810 0 109.6 109.642 107.71 108.72 22425 107.6308 down down correct
PTN.US Palatin Technologies Inc 20230810 0 2.9 2.98 2.61 2.75 196900 2.75 down down correct
PW.US Power REIT 20230810 0 1.62 1.62 1.55 1.55 8400 1.55 down down correct
PZG.US Paramount Gold Nevada Corp 20230810 0 0.295 0.317 0.291 0.317 108800 0.317 up down incorrect
RCG.US RENN Fund Inc 20230810 0 1.85 1.86 1.85 1.86 2600 1.86 up up correct
REI.US Ring Energy Inc 20230810 0 2.06 2.07 1.94 2 6574500 2 down down correct
REPX.US Riley Exploration Permian Inc 20230810 0 33.9 34.46 33.57 34.27 55900 34.27 up down incorrect
RHE.US Regional Health Properties Inc 20230810 0 3.094 3.166 3.094 3.104 3400 3.104 up down incorrect
RLGT.US Radiant Logistics Inc 20230810 0 7.55 7.55 7.18 7.26 93500 7.26 down up incorrect
RMED.US Ra Medical Systems Inc 20230810 0 0.64 0.67 0.62 0.67 78200 0.67 up up correct
RVP.US Retractable Technologies Inc 20230810 0 1.14 1.18 1.14 1.16 17600 1.16 up up correct
SACC.US SACC 20230810 0 24.19 24.4 24.19 24.35 6600 24.35 up up correct
SACH.US Sachem Capital Corp 20230810 0 3.45 3.455 3.36 3.41 227600 3.41 down down correct
SCCB.US SCCB 20230810 0 24.795 24.795 24.795 24.795 0 24.795
SCCC.US SCCC 20230810 0 24.6 24.6 24.5 24.5 4000 24.5 down down correct
SDPI.US Superior Drilling Products Inc 20230810 0 1.27 1.38 1.27 1.35 107200 1.35 up up correct
SEB.US Seaboard Corporation 20230810 0 3581.1101 3653.77 3576.53 3634.98 600 3634.98 up up correct
SENS.US Senseonics Holdings Inc 20230810 0 0.785 0.79 0.735 0.738 5495700 0.738 down down correct
SIF.US SIFCO Industries Inc 20230810 0 2.45 2.52 2.45 2.5 2300 2.5 up down incorrect
SILV.US SilverCrest Metals Inc 20230810 0 4.7 5.06 4.67 4.88 3028300 4.88 up down incorrect
SIM.US Grupo Simec S.A.B. de C.V 20230810 0 37 37 37 37 1100 37
SLI.US Standard Lithium Ltd 20230810 0 4.49 4.52 4.4 4.47 564200 4.47 down down correct
SNMP.US Evolve Transition Infrastructure LP 20230810 0 5.45 7.87 5 5.8 566400 5.8 up down incorrect
SSY.US SunLink Health Systems Inc 20230810 0 0.95 0.98 0.95 0.96 14200 0.96 up up correct
STXS.US Stereotaxis Inc 20230810 0 1.47 1.63 1.45 1.61 502000 1.61 up up correct
SVM.US Silvercorp Metals Inc 20230810 0 2.68 2.695 2.6 2.6 1033500 2.6 down up incorrect
SVT.US Servotronics Inc 20230810 0 11.65 11.65 11.51 11.51 2259 11.51 down down correct
TELZ.US Tellurian Inc. 20230810 0 18 18.03 17.84 17.84 2600 17.84 down down correct
TGB.US Taseko Mines Limited 20230810 0 1.36 1.39 1.35 1.37 411900 1.37 up up correct
THM.US International Tower Hill Mines Ltd 20230810 0 0.4 0.41 0.38 0.4 123400 0.4
TKAT.US Takung Art Co. Ltd 20230810 0 0.194 0.205 0.175 0.198 718700 0.198 up up correct
TMBR.US Timber Pharmaceuticals Inc 20230810 0 1.39 1.556 1.3 1.47 9800 1.47 up up correct
TMP.US Tompkins Financial Corporation 20230810 0 57.72 57.72 54.9901 56.75 35106 56.75 down up incorrect
TMQ.US Trilogy Metals Inc 20230810 0 0.52 0.52 0.49 0.5 80900 0.5 down down correct
TPHS.US Trinity Place Holdings Inc 20230810 0 0.4832 0.5199 0.4501 0.5 40200 0.5 up up correct
TRT.US Trio 20230810 0 6.5 6.53 6.2 6.36 10900 6.36 down down correct
TRX.US Tanzanian Gold Corporation 20230810 0 0.39 0.39 0.36 0.37 882900 0.37 down down correct
UAMY.US United States Antimony Corporation 20230810 0 0.48 0.48 0.44 0.46 277200 0.46 down down correct
UAVS.US AgEagle Aerial Systems Inc 20230810 0 0.2237 0.2245 0.2211 0.2222 397757 0.2222 down up incorrect
UEC.US Uranium Energy Corp 20230810 0 3.74 3.86 3.6 3.61 7239000 3.61 down down correct
UFAB.US Unique Fabricating Inc 20230810 0 0.244 0.252 0.226 0.23 224500 0.23 down down correct
URG.US Ur 20230810 0 1.14 1.2 1.1 1.1 2652000 1.1 down down correct
USAS.US Americas Gold and Silver Corporation 20230810 0 0.38 0.38 0.36 0.36 341300 0.36 down down correct
UTG.US Reaves Utility Income Fund 20230810 0 27.06 27.35 27.02 27.02 273285 26.8293 down down correct
UUU.US Universal Security Instruments Inc 20230810 0 2.78 2.85 2.7 2.7 33000 2.7 down down correct
UUUU.US Energy Fuels Inc 20230810 0 6.5 6.8 6.305 6.34 3226161 6.34 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20230810 0 9.72 9.799 9.65 9.69 53154 9.6565 down down correct
VGZ.US Vista Gold Corp 20230810 0 0.48 0.49 0.48 0.49 69200 0.49 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20230810 0 8.32 8.38 8.32 8.32 87217 8.288
VNRX.US VolitionRx Limited 20230810 0 1.24 1.25 1.2 1.22 84600 1.22 down down correct
WLMS.US Williams Industrial Services Group Inc 20230810 0 0.0165 0.0188 0.0123 0.0188 88022 0.0188 up down incorrect
WRN.US Western Copper and Gold Corporation 20230810 0 1.49 1.51 1.4 1.43 243900 1.43 down up incorrect
WWR.US Westwater Resources Inc 20230810 0 0.83 0.84 0.82 0.82 97400 0.82 down down correct
WYY.US WidePoint Corporation 20230810 0 1.8101 1.841 1.8 1.8 9302 1.8 down down correct
XPL.US Solitario Zinc Corp 20230810 0 0.61 0.61 0.58 0.6 12600 0.6 down down correct
XTNT.US Xtant Medical Holdings Inc 20230810 0 1.13 1.26 1.1 1.19 156000 1.19 up up correct
ZDGE.US Zedge Inc 20230810 0 1.9 1.99 1.9 1.95 11200 1.95 up up correct
ZOM.US Zomedica Corp 20230810 0 0.205 0.212 0.201 0.207 6842400 0.207 up down incorrect

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