CollectAI

close-nysemkt_stocks

2023/08/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230824 0 8.88 9.6799 8.64 8.64 53117 8.64 down down correct
AAU.US Almaden Minerals Ltd 20230824 0 0.12 0.12 0.12 0.12 91800 0.12
ACU.US Acme United Corporation 20230824 0 31 31.19 29.54 31.19 7000 31.19 up up correct
AE.US Adams Resources & Energy Inc 20230824 0 35.51 37.2 35.51 37.19 49500 37.19 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230824 0 5.12 5.13 5.07 5.07 16600 5.07 down down correct
AGE.US AgeX Therapeutics Inc 20230824 0 0.73 0.82 0.73 0.82 15506 0.82 up up correct
AIM.US AIM ImmunoTech Inc 20230824 0 0.66 0.67 0.63 0.67 74100 0.67 up up correct
AINC.US Ashford Inc 20230824 0 9.1 9.1 9.1 9.1 800 9.1
AIRI.US Air Industries Group 20230824 0 2.96 3 2.67 2.91 11300 2.91 down down correct
AMBO.US Ambow Education Holding Ltd 20230824 0 0.19 0.1989 0.1891 0.19 30811 0.19
AMPE.US Ampio Pharmaceuticals Inc 20230824 0 0.19 0.2 0.18 0.2 98100 0.2 up up correct
AMS.US American Shared Hospital Services 20230824 0 2.68 2.72 2.55 2.66 12000 2.66 down down correct
ANVS.US Annovis Bio Inc. 20230824 0 12.9 13.35 12.49 12.6 20600 12.6 down down correct
APT.US Alpha Pro Tech Ltd 20230824 0 5.18 5.22 4.51 4.57 144100 4.57 down up incorrect
ARMP.US Armata Pharmaceuticals Inc 20230824 0 2.9 3.04 2.75 2.91 49200 2.91 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20230824 0 0.71 0.71 0.68 0.68 261800 0.68 down down correct
ASXC.US Asensus Surgical Inc 20230824 0 0.29 0.3 0.28 0.28 644000 0.28 down up incorrect
ATNM.US Actinium Pharmaceuticals Inc 20230824 0 6.12 6.12 5.89 5.98 101900 5.98 down down correct
AUMN.US Golden Minerals Company 20230824 0 1.01 1.01 0.85 0.92 150000 0.92 down down correct
AWX.US Avalon Holdings Corporation 20230824 0 2.37 2.38 2.36 2.38 600 2.38 up up correct
BATL.US Battalion Oil Corporation 20230824 0 5.37 5.508 5.15 5.31 16500 5.31 down down correct
BCV.US PA 20230824 0 23.0602 23.35 22.35 23.06 8529 23.06 down down correct
BDL.US Flanigan's Enterprises Inc 20230824 0 30.9 30.9 30.9 30.9 0 30.9
BGI.US Birks Group Inc 20230824 0 3.39 3.4 3.3 3.4 8600 3.4 up up correct
BHB.US Bar Harbor Bankshares 20230824 0 24.69 25.05 24.41 24.86 38369 24.86 up up correct
BKTI.US BK Technologies Corporation 20230824 0 11.9 13 11.45 11.52 7900 11.52 down down correct
BRBS.US Blue Ridge Bankshares Inc 20230824 0 7.71 7.9 7.6 7.75 34100 7.75 up up correct
BRN.US Barnwell Industries Inc 20230824 0 2.49 2.5199 2.406 2.47 18399 2.47 down down correct
BTG.US B2Gold Corp 20230824 0 3.12 3.16 3.06 3.11 5187700 3.11 down down correct
BTTR.US Better Choice Company Inc 20230824 0 0.2 0.207 0.185 0.19 160200 0.19 down down correct
CANF.US Can 20230824 0 2.6 2.75 2.57 2.63 7300 2.63 up up correct
CCF.US Chase Corporation 20230824 0 126.25 127.02 126.25 126.29 82800 126.29 up up correct
CEI.US Camber Energy Inc 20230824 0 0.44 0.4461 0.4021 0.416 3333571 0.416 down down correct
CET.US Central Securities Corp 20230824 0 35.76 36.04 35.5 35.5 5100 35.5 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20230824 0 9.75 9.77 9.62 9.71 52800 9.71 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20230824 0 2.82 2.83 2.78 2.79 138700 2.79 down down correct
CIX.US CompX International Inc 20230824 0 21.48 22.25 21.01 21.3 23300 21.3 down up incorrect
CKX.US CKX Lands Inc 20230824 0 11.99 12 11.81 11.9402 10556 11.9402 down up incorrect
CLM.US Cornerstone Strategic Value Fund Inc 20230824 0 8.32 8.32 8.05 8.11 1394700 8.11 down down correct
CMCL.US Caledonia Mining Corporation Plc 20230824 0 10.75 11.07 10.58 10.9 44700 10.9 up down incorrect
CMT.US Core Molding Technologies Inc 20230824 0 27.23 27.37 26.59 26.79 32600 26.79 down up incorrect
COHN.US Cohen & Company Inc 20230824 0 8.85 9.2 8.55 8.95 22800 8.95 up down incorrect
CPHI.US China Pharma Holdings Inc 20230824 0 0.26 0.28 0.22 0.23 1234300 0.23 down down correct
CQP.US Cheniere Energy Partners L.P 20230824 0 50.24 50.67 50.24 50.41 99500 50.41 up down incorrect
CRF.US Cornerstone Total Return Fund Inc 20230824 0 8.16 8.16 7.88 7.97 899600 7.97 down down correct
CVM.US CEL 20230824 0 1.42 1.42 1.31 1.36 111300 1.36 down down correct
CVR.US Chicago Rivet & Machine Co 20230824 0 17.55 18 17.55 17.55 1700 17.55
CVU.US CPI Aerostructures Inc 20230824 0 3.8 3.94 3.75 3.79 60500 3.79 down down correct
CYBN.US Cybin Inc 20230824 0 0.301 0.313 0.294 0.306 2328100 0.306 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230824 0 1.89 1.89 1.86 1.87 668900 1.87 down down correct
DIT.US AMCON Distributing Company 20230824 0 218.52 219.21 213 215.4 500 215.4 down down correct
DLA.US Delta Apparel Inc 20230824 0 7.27 7.61 7.15 7.55 38200 7.55 up up correct
DMF.US BNY Mellon Municipal Income Inc 20230824 0 6.07 6.14 6.07 6.13 66700 6.13 up up correct
DNN.US Denison Mines Corp 20230824 0 1.42 1.43 1.33 1.38 5077400 1.38 down down correct
DSS.US Document Security Systems Inc 20230824 0 0.212 0.222 0.21 0.222 111200 0.222 up down incorrect
DXF.US Dunxin Financial Holdings Limited 20230824 0 0.48 0.4853 0.4289 0.4401 257075 0.4401 down down correct
DXR.US Daxor Corporation 20230824 0 9.65 9.95 9.62 9.95 2100 9.95 up up correct
EAD.US Wells Fargo Advantage Funds 20230824 0 6.32 6.33 6.25 6.26 310500 6.26 down down correct
ECF.US PA 20230824 0 23.11 23.11 23.09 23.09 416 23.09 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20230824 0 9.58 9.6 9.55 9.55 70100 9.55 down down correct
ELA.US Envela Corporation 20230824 0 5.63 5.71 5.55 5.62 40500 5.62 down down correct
ELLO.US Ellomay Capital Ltd 20230824 0 14.92 14.92 14.92 14.92 200 14.92
ELMD.US Electromed Inc 20230824 0 10.55 10.95 10.25 10.95 10000 10.95 up down incorrect
EMAN.US eMagin Corporation 20230824 0 1.96 1.96 1.89 1.93 1476000 1.93 down down correct
EMX.US EMX Royalty Corporation 20230824 0 1.75 1.75 1.71 1.72 82900 1.72 down down correct
ENSV.US Enservco Corporation 20230824 0 0.3105 0.3199 0.3 0.318 57504 0.318 up down incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20230824 0 9.07 9.09 9.04 9.09 4100 9.09 up up correct
EPM.US Evolution Petroleum Corporation 20230824 0 9.14 9.19 8.79 8.8 433300 8.8 down down correct
EQX.US Equinox Gold Corp 20230824 0 4.88 5.1 4.83 4.91 1807000 4.91 up up correct
ERC.US Wells Fargo Advantage Multi 20230824 0 9.48 9.55 9.47 9.47 53800 9.47 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230824 0 9.83 9.91 9.79 9.79 9400 9.79 down down correct
ESP.US Espey Mfg. & Electronics Corp 20230824 0 15.6748 15.6748 15.6748 15.6748 602 15.6748
EVBN.US Evans Bancorp Inc 20230824 0 28.82 28.82 28.42 28.46 3300 28.46 down down correct
EVI.US EVI Industries Inc 20230824 0 25.87 26.14 25.87 26.12 4400 26.12 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20230824 0 8.73 8.75 8.54 8.59 139500 8.59 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20230824 0 9.33 9.37 9.23 9.23 276400 9.23 down down correct
FAX.US Aberdeen Asia 20230824 0 2.6 2.62 2.58 2.61 402400 2.61 up up correct
FCO.US Aberdeen Global Income Fund Inc 20230824 0 6.1 6.13 5.92 6.1 17900 6.1
FEN.US First Trust Energy Income and Growth Fund 20230824 0 13.72 13.92 13.7 13.71 55500 13.71 down down correct
FRD.US Friedman Industries Incorporated 20230824 0 14.1 14.16 13.9 14.09 20600 14.09 down down correct
FSI.US Flexible Solutions International Inc 20230824 0 2.65 2.7 2.63 2.66 23000 2.66 up up correct
FSP.US Franklin Street Properties Corp 20230824 0 1.86 1.9 1.86 1.89 267100 1.89 up up correct
FTF.US Franklin Limited Duration Income Trust 20230824 0 6.2 6.2 6.14 6.14 159600 6.14 down down correct
FURY.US Fury Gold Mines Limited 20230824 0 0.37 0.377 0.37 0.37 91100 0.37
GAU.US Galiano Gold Inc 20230824 0 0.6 0.61 0.59 0.6 112000 0.6
GBR.US New Concept Energy Inc 20230824 0 1.05 1.07 1.05 1.05 11600 1.05
GGN.US PB 20230824 0 22.2 22.235 22.2 22.2 8382 22.2
GLO.US Clough Global Opportunities Fund 20230824 0 4.86 4.87 4.73 4.74 216700 4.74 down down correct
GLQ.US Clough Global Equity Fund 20230824 0 6.05 6.05 5.87 5.87 62300 5.87 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20230824 0 14.1 14.1 13.75 13.85 13300 13.85 down down correct
GLV.US Clough Global Dividend and Income Fund 20230824 0 5.44 5.44 5.31 5.31 39800 5.31 down down correct
GORO.US Gold Resource Corporation 20230824 0 0.49 0.49 0.46 0.47 401800 0.47 down down correct
GRF.US Eagle Capital Growth Fund Inc 20230824 0 8.79 8.79 8.79 8.79 0 8.79
GROY.US WT 20230824 0 0.07 0.08 0.07 0.0701 1404 0.0701 up up correct
GSAT.US Globalstar Inc 20230824 0 1.07 1.07 1.05 1.06 2071200 1.06 down down correct
GTE.US Gran Tierra Energy Inc 20230824 0 6.22 6.24 6.09 6.11 166200 6.11 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20230824 0 10.27 10.3 10.26 10.26 17800 10.26 down down correct
HUSA.US Houston American Energy Corp 20230824 0 1.83 1.83 1.75 1.79 42100 1.79 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20230824 0 4.1 4.1 4.03 4.04 26300 4.04 down down correct
IBIO.US iBio Inc 20230824 0 0.35 0.35 0.3 0.32 892600 0.32 down down correct
ID.US PARTS iD Inc 20230824 0 0.285 0.319 0.235 0.283 79800 0.283 down down correct
IGC.US India Globalization Capital Inc 20230824 0 0.31 0.31 0.3 0.31 134500 0.31
IHT.US InnSuites Hospitality Trust 20230824 0 1.93 1.97 1.43 1.44 27842 1.44 down down correct
IMO.US Imperial Oil Limited 20230824 0 55.31 55.46 54.68 54.69 188100 54.69 down down correct
INDO.US Indonesia Energy Corporation Limited 20230824 0 3.28 3.28 3.12 3.12 28100 3.12 down down correct
INFU.US InfuSystem Holdings Inc 20230824 0 10.86 10.87 10.17 10.22 25800 10.22 down down correct
INTT.US inTEST Corporation 20230824 0 17.35 17.44 16.4 16.44 105200 16.44 down down correct
INUV.US Inuvo Inc 20230824 0 0.23 0.25 0.22 0.23 205900 0.23
IOR.US Income Opportunity Realty Investors Inc 20230824 0 11.96 11.96 11.96 11.96 53 11.96
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230824 0 25.43 25.43 25.43 25.43 100 25.43
ISDR.US Issuer Direct Corporation 20230824 0 20.54 20.91 19.95 19.95 5900 19.95 down down correct
ITP.US IT Tech Packaging Inc 20230824 0 0.47 0.48 0.46 0.48 18300 0.48 up up correct
ITRG.US Integra Resources Corp 20230824 0 0.94 0.966 0.894 0.895 23700 0.895 down down correct
JOB.US GEE Group Inc 20230824 0 0.62 0.62 0.59 0.6 404000 0.6 down down correct
KIQ.US Kelso Technologies Inc 20230824 0 0.24 0.25 0.24 0.25 28200 0.25 up up correct
KULR.US KULR Technology Group Inc 20230824 0 0.71 0.71 0.67 0.69 231400 0.69 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20230824 0 1.38 1.4 1.32 1.35 363200 1.35 down down correct
LEU.US Centrus Energy Corp 20230824 0 45 45.3 43.27 43.61 126200 43.61 down down correct
LGL.US The LGL Group Inc 20230824 0 4.96 5.05 4.94 5.05 1900 5.05 up up correct
LNG.US Cheniere Energy Inc 20230824 0 165.47 165.92 160.93 160.97 1835600 160.97 down down correct
LODE.US Comstock Mining Inc 20230824 0 0.48 0.49 0.44 0.44 525200 0.44 down down correct
LOV.US Spark Networks SE 20230824 0 0.22 0.22 0.19 0.19 156300 0.19 down down correct
LSF.US Laird Superfood Inc 20230824 0 1.1 1.15 1 1.04 8200 1.04 down up incorrect
MAG.US MAG Silver Corp 20230824 0 11.19 11.44 10.97 11.15 498000 11.15 down down correct
MHH.US Mastech Digital Inc 20230824 0 10.47 11 10.17 11 9300 11 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230824 0 0.88 0.88 0.861 0.88 15200 0.88
MLSS.US Milestone Scientific Inc 20230824 0 1.06 1.07 1.04 1.04 27300 1.04 down up incorrect
MSN.US Emerson Radio Corp 20230824 0 0.56 0.57 0.56 0.57 7700 0.57 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20230824 0 4.17 4.2814 4.17 4.2 96590 4.2 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20230824 0 0.189 0.191 0.18 0.188 359200 0.188 down down correct
MXC.US Mexco Energy Corporation 20230824 0 12.686 12.71 11.82 12.02 6600 12.02 down down correct
MYO.US Myomo Inc 20230824 0 0.65 0.78 0.64 0.75 722200 0.75 up down incorrect
NAK.US Northern Dynasty Minerals Ltd 20230824 0 0.26 0.26 0.25 0.25 1342800 0.25 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20230824 0 0.08 0.09 0.07 0.08 8411900 0.08
NBH.US Neuberger Berman Municipal Fund Inc 20230824 0 9.86 9.91 9.86 9.9 41000 9.9 up down incorrect
NBO.US Neuberger Berman New York Municipal Fund Inc 20230824 0 9.28 9.32 9.23 9.32 18200 9.32 up down incorrect
NBW.US Neuberger Berman California Municipal Fund Inc 20230824 0 10.37 10.47 10.37 10.46 33600 10.46 up down incorrect
NBY.US NovaBay Pharmaceuticals Inc 20230824 0 0.66 0.67 0.59 0.65 137000 0.65 down down correct
NEN.US New England Realty Associates Limited Partnership 20230824 0 69.6 69.6 69.6 69.6 0 69.6
NEWP.US New Pacific Metals Corp 20230824 0 2.48 2.5244 2.35 2.46 64126 2.46 down down correct
NFGC.US New Found Gold Corp 20230824 0 4.52 4.57 4.38 4.47 221700 4.47 down down correct
NG.US NovaGold Resources Inc 20230824 0 4.11 4.18 4.01 4.12 1053900 4.12 up up correct
NGD.US New Gold Inc 20230824 0 1.04 1.05 1 1.02 1333200 1.02 down down correct
NHC.US National HealthCare Corporation 20230824 0 67.02 68.46 67.02 68.22 29300 68.22 up down incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230824 0 7.63 7.7 7.57 7.58 136206 7.58 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230824 0 6.99 7.01 6.92 6.93 452600 6.93 down down correct
NNVC.US NanoViricides Inc 20230824 0 1.58 1.59 1.52 1.55 30800 1.55 down down correct
NOG.US Northern Oil and Gas Inc 20230824 0 40.28 40.67 39.82 39.84 1031400 39.84 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230824 0 2.95 2.98 2.93 2.94 116800 2.94 down down correct
NTIP.US Network 20230824 0 2.15 2.2 2.15 2.2 2300 2.2 up up correct
NXE.US NexGen Energy Ltd 20230824 0 5.2 5.27 5.05 5.05 4199600 5.05 down down correct
OGEN.US Oragenics Inc 20230824 0 2.83 3.04 2.83 3.01 5500 3.01 up up correct
OPTT.US Ocean Power Technologies Inc 20230824 0 0.45 0.46 0.42 0.43 283400 0.43 down up incorrect
ORLA.US Orla Mining Ltd 20230824 0 4.72 4.78 4.61 4.67 164300 4.67 down down correct
PCG.US PI 20230824 0 14.89 14.89 14.4699 14.4699 3391 14.4699 down down correct
PED.US PEDEVCO Corp 20230824 0 0.952 0.97 0.937 0.952 66500 0.952
PHGE.US BiomX Inc 20230824 0 0.367 0.4 0.352 0.389 165600 0.389 up up correct
PLAG.US Planet Green Holdings Corp 20230824 0 0.67 0.78 0.65 0.78 393600 0.78 up up correct
PLG.US Platinum Group Metals Ltd 20230824 0 1.28 1.28 1.25 1.25 74500 1.25 down down correct
PLM.US PolyMet Mining Corp 20230824 0 2.07 2.08 2.07 2.07 87200 2.07
PLX.US Protalix BioTherapeutics Inc 20230824 0 1.98 2.05 1.96 2.02 729475 2.02 up up correct
PLYM.US PA 20230824 0 25.13 25.13 24.94 24.96 5868 24.96 down up incorrect
PRK.US Park National Corporation 20230824 0 100.99 103.31 100.99 102.4 33600 102.4 up down incorrect
PTN.US Palatin Technologies Inc 20230824 0 2.25 2.27 2.17 2.19 17000 2.19 down down correct
PW.US Power REIT 20230824 0 1.05 1.17 1 1 18800 1 down down correct
PZG.US Paramount Gold Nevada Corp 20230824 0 0.29 0.297 0.285 0.297 30400 0.297 up up correct
RCG.US RENN Fund Inc 20230824 0 1.87 1.87 1.79 1.79 800 1.79 down down correct
REI.US Ring Energy Inc 20230824 0 1.87 1.88 1.8 1.8 1116800 1.8 down down correct
REPX.US Riley Exploration Permian Inc 20230824 0 32.67 33.35 32.05 32.45 48800 32.45 down down correct
RHE.US Regional Health Properties Inc 20230824 0 2.8 2.829 2.65 2.67 22600 2.67 down up incorrect
RLGT.US Radiant Logistics Inc 20230824 0 6.81 6.91 6.69 6.72 68900 6.72 down down correct
RMED.US Ra Medical Systems Inc 20230824 0 0.5437 0.5595 0.53 0.5585 40826 0.5585 up down incorrect
RVP.US Retractable Technologies Inc 20230824 0 1.17 1.22 1.17 1.2 64900 1.2 up up correct
SACC.US SACC 20230824 0 24.296 24.33 24.2 24.2 1800 24.2 down down correct
SACH.US Sachem Capital Corp 20230824 0 3.38 3.45 3.38 3.44 128300 3.44 up up correct
SCCB.US SCCB 20230824 0 24.87 24.93 24.85 24.85 1300 24.85 down down correct
SCCC.US SCCC 20230824 0 24.43 24.53 24.38 24.38 3100 24.38 down down correct
SDPI.US Superior Drilling Products Inc 20230824 0 0.94 0.95 0.81 0.86 154600 0.86 down down correct
SEB.US Seaboard Corporation 20230824 0 3604.96 3644 3565.1201 3643.99 1100 3643.99 up up correct
SENS.US Senseonics Holdings Inc 20230824 0 0.546 0.546 0.504 0.508 7510900 0.508 down down correct
SIF.US SIFCO Industries Inc 20230824 0 2.88 2.9 2.8 2.8 2800 2.8 down up incorrect
SILV.US SilverCrest Metals Inc 20230824 0 4.9 5 4.822 4.87 805700 4.87 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20230824 0 35.12 35.12 35.12 35.12 0 35.12
SLI.US Standard Lithium Ltd 20230824 0 3.8 3.8 3.54 3.58 410100 3.58 down down correct
SNMP.US Evolve Transition Infrastructure LP 20230824 0 2.86 3.04 2.6 2.9 41500 2.9 up up correct
SSY.US SunLink Health Systems Inc 20230824 0 0.94 0.96 0.94 0.96 5400 0.96 up up correct
STXS.US Stereotaxis Inc 20230824 0 1.74 1.82 1.71 1.78 256900 1.78 up up correct
SVM.US Silvercorp Metals Inc 20230824 0 2.63 2.66 2.57 2.59 1055300 2.59 down down correct
SVT.US Servotronics Inc 20230824 0 11.23 11.66 11.23 11.66 1700 11.66 up up correct
TELZ.US Tellurian Inc. 20230824 0 16.3 16.52 16.1 16.1 700 16.1 down down correct
TGB.US Taseko Mines Limited 20230824 0 1.37 1.4 1.35 1.36 337400 1.36 down down correct
THM.US International Tower Hill Mines Ltd 20230824 0 0.38 0.41 0.38 0.41 40700 0.41 up up correct
TKAT.US Takung Art Co. Ltd 20230824 0 0.163 0.18 0.162 0.175 157500 0.175 up up correct
TMBR.US Timber Pharmaceuticals Inc 20230824 0 3.07 3.15 3.06 3.08 211200 3.08 up up correct
TMP.US Tompkins Financial Corporation 20230824 0 51.64 52.85 51.29 51.9 47500 51.9 up up correct
TMQ.US Trilogy Metals Inc 20230824 0 0.5 0.5 0.46 0.46 43700 0.46 down down correct
TPHS.US Trinity Place Holdings Inc 20230824 0 0.3328 0.3963 0.3328 0.351 59200 0.351 up up correct
TRT.US Trio 20230824 0 6.48 6.48 6.3 6.38 3700 6.38 down down correct
TRX.US Tanzanian Gold Corporation 20230824 0 0.42 0.43 0.42 0.42 170100 0.42
UAMY.US United States Antimony Corporation 20230824 0 0.43 0.43 0.41 0.43 27500 0.43
UAVS.US AgEagle Aerial Systems Inc 20230824 0 0.18 0.1825 0.162 0.1645 1024273 0.1645 down down correct
UEC.US Uranium Energy Corp 20230824 0 4.22 4.33 4.11 4.18 7033500 4.18 down down correct
UFAB.US Unique Fabricating Inc 20230824 0 0.21 0.2242 0.21 0.22 224538 0.22 up up correct
URG.US Ur 20230824 0 1.24 1.26 1.21 1.24 1190400 1.24
USAS.US Americas Gold and Silver Corporation 20230824 0 0.4 0.42 0.4 0.42 467400 0.42 up up correct
UTG.US Reaves Utility Income Fund 20230824 0 26.31 26.53 26.17 26.2 153100 26.2 down down correct
UUU.US Universal Security Instruments Inc 20230824 0 2.49 2.49 2.34 2.4 21000 2.4 down up incorrect
UUUU.US Energy Fuels Inc 20230824 0 6.98 7 6.79 6.83 2473960 6.83 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20230824 0 9.35 9.3979 9.35 9.38 17663 9.38 up up correct
VGZ.US Vista Gold Corp 20230824 0 0.49 0.5 0.49 0.49 70300 0.49
VKI.US Invesco Advantage Municipal Income Trust II 20230824 0 8.17 8.17 8.05 8.07 55100 8.07 down down correct
VNRX.US VolitionRx Limited 20230824 0 1.2 1.24 1.18 1.2 81600 1.2
WLMS.US Williams Industrial Services Group Inc 20230824 0 0.0065 0.0065 0.0022 0.0022 92179 0.0022 down down correct
WRN.US Western Copper and Gold Corporation 20230824 0 1.51 1.56 1.47 1.47 86500 1.47 down down correct
WWR.US Westwater Resources Inc 20230824 0 0.76 0.77 0.68 0.72 403500 0.72 down down correct
WYY.US WidePoint Corporation 20230824 0 1.87 1.87 1.8201 1.83 3649 1.83 down down correct
XPL.US Solitario Zinc Corp 20230824 0 0.6 0.61 0.6 0.61 27100 0.61 up up correct
XTNT.US Xtant Medical Holdings Inc 20230824 0 1.2 1.2 1.15 1.18 34500 1.18 down down correct
ZDGE.US Zedge Inc 20230824 0 2 2.07 1.9701 2.03 57474 2.03 up up correct
ZOM.US Zomedica Corp 20230824 0 0.191 0.191 0.185 0.19 2477600 0.19 down down correct

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