CollectAI

close-nysemkt_stocks

2023/09/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230901 0 8.52 8.83 8.08 8.33 21200 8.33 down down correct
AAU.US Almaden Minerals Ltd 20230901 0 0.12 0.12 0.12 0.12 187500 0.12
ACU.US Acme United Corporation 20230901 0 29.22 30.22 29.22 29.66 5800 29.66 up up correct
AE.US Adams Resources & Energy Inc 20230901 0 36.77 36.77 36.23 36.23 800 36.23 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230901 0 5.17 5.24 5.17 5.22 9700 5.22 up up correct
AGE.US AgeX Therapeutics Inc 20230901 0 0.777 0.79 0.71 0.71 14900 0.71 down down correct
AIM.US AIM ImmunoTech Inc 20230901 0 0.62 0.65 0.6 0.61 102600 0.61 down down correct
AINC.US Ashford Inc 20230901 0 8.905 8.905 8.52 8.52 600 8.52 down down correct
AIRI.US Air Industries Group 20230901 0 2.94 2.96 2.92 2.92 2300 2.92 down down correct
AMBO.US Ambow Education Holding Ltd 20230901 0 0.193 0.2027 0.19 0.1989 14870 0.1989 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20230901 0 0.21 0.21 0.19 0.2 178500 0.2 down down correct
AMS.US American Shared Hospital Services 20230901 0 2.73 2.73 2.58 2.58 2400 2.58 down down correct
ANVS.US Annovis Bio Inc. 20230901 0 12.69 12.69 12.32 12.34 13900 12.34 down down correct
APT.US Alpha Pro Tech Ltd 20230901 0 4.4 4.69 4.4 4.51 41500 4.51 up up correct
ARMP.US Armata Pharmaceuticals Inc 20230901 0 3.56 3.58 3.21 3.21 19200 3.21 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20230901 0 0.63 0.64 0.62 0.62 258300 0.62 down up incorrect
ASXC.US Asensus Surgical Inc 20230901 0 0.29 0.3 0.29 0.3 607200 0.3 up up correct
ATNM.US Actinium Pharmaceuticals Inc 20230901 0 6.09 6.715 6.09 6.65 236000 6.65 up up correct
AUMN.US Golden Minerals Company 20230901 0 0.86 0.86 0.8 0.8 42500 0.8 down down correct
AWX.US Avalon Holdings Corporation 20230901 0 2.26 2.26 2.17 2.18 700 2.18 down down correct
BATL.US Battalion Oil Corporation 20230901 0 5.75 6.27 5.75 5.89 23700 5.89 up up correct
BCV.US PA 20230901 0 22.92 23.17 22.75 23.1 3841 23.1 up down incorrect
BDL.US Flanigan's Enterprises Inc 20230901 0 30.51 31.92 30.5 30.5 3600 30.5 down down correct
BGI.US Birks Group Inc 20230901 0 3.31 3.46 3.22 3.36 11900 3.36 up up correct
BHB.US Bar Harbor Bankshares 20230901 0 25.06 25.25 24.72 24.81 48000 24.81 down down correct
BKTI.US BK Technologies Corporation 20230901 0 11.01 11.75 10.83 10.83 11600 10.83 down down correct
BRBS.US Blue Ridge Bankshares Inc 20230901 0 7.935 8.48 7.87 8.07 74100 8.07 up up correct
BRN.US Barnwell Industries Inc 20230901 0 2.65 2.73 2.6 2.66 39200 2.66 up up correct
BTG.US B2Gold Corp 20230901 0 3.15 3.16 3.08 3.1 6729300 3.1 down up incorrect
BTTR.US Better Choice Company Inc 20230901 0 0.195 0.235 0.191 0.217 1356000 0.217 up up correct
CANF.US Can 20230901 0 2.88 2.93 2.86 2.87 7500 2.87 down down correct
CCF.US Chase Corporation 20230901 0 126.6 126.61 126.43 126.49 118200 126.49 down down correct
CEI.US Camber Energy Inc 20230901 0 0.4092 0.4194 0.3925 0.41 3508976 0.41 up down incorrect
CET.US Central Securities Corp 20230901 0 36.12 36.88 36.01 36.88 16700 36.88 up down incorrect
CEV.US Eaton Vance California Municipal Income Trust 20230901 0 9.7 9.74 9.69 9.71 21900 9.71 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20230901 0 2.74 2.77 2.74 2.76 81700 2.76 up down incorrect
CIX.US CompX International Inc 20230901 0 21.83 21.84 21.35 21.47 4870 21.47 down down correct
CKX.US CKX Lands Inc 20230901 0 12.45 12.5 12.36 12.36 2700 12.36 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20230901 0 8.4 8.44 8.32 8.38 1011000 8.38 down down correct
CMCL.US Caledonia Mining Corporation Plc 20230901 0 10.55 10.615 10.32 10.45 35500 10.45 down up incorrect
CMT.US Core Molding Technologies Inc 20230901 0 27.08 27.83 27.08 27.37 48200 27.37 up down incorrect
COHN.US Cohen & Company Inc 20230901 0 11.85 11.99 11.37 11.82 13800 11.82 down down correct
CPHI.US China Pharma Holdings Inc 20230901 0 0.17 0.17 0.15 0.17 571000 0.17
CQP.US Cheniere Energy Partners L.P 20230901 0 52.52 53.75 52.45 53.75 157000 53.75 up up correct
CRF.US Cornerstone Total Return Fund Inc 20230901 0 8.22 8.28 8.14 8.21 795000 8.21 down down correct
CVM.US CEL 20230901 0 1.37 1.41 1.36 1.39 51000 1.39 up up correct
CVR.US Chicago Rivet & Machine Co 20230901 0 18.33 18.715 18.33 18.715 819 18.715 up up correct
CVU.US CPI Aerostructures Inc 20230901 0 3.61 3.65 3.51 3.56 28700 3.56 down down correct
CYBN.US Cybin Inc 20230901 0 0.31 0.315 0.301 0.311 2102900 0.311 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230901 0 1.89 1.9 1.88 1.88 407700 1.88 down down correct
DIT.US AMCON Distributing Company 20230901 0 217.98 220 210 210 700 210 down down correct
DLA.US Delta Apparel Inc 20230901 0 7.63 7.89 7.57 7.75 36400 7.75 up up correct
DMF.US BNY Mellon Municipal Income Inc 20230901 0 6.12 6.17 6.12 6.16 60700 6.16 up down incorrect
DNN.US Denison Mines Corp 20230901 0 1.43 1.45 1.41 1.41 3960400 1.41 down up incorrect
DSS.US Document Security Systems Inc 20230901 0 0.2 0.2 0.19 0.193 65000 0.193 down down correct
DXF.US Dunxin Financial Holdings Limited 20230901 0 0.49 0.54 0.45 0.49 627300 0.49
DXR.US Daxor Corporation 20230901 0 10.04 10.04 9.7 9.7 2100 9.7 down down correct
EAD.US Wells Fargo Advantage Funds 20230901 0 6.37 6.39 6.32 6.33 369000 6.33 down down correct
ECF.US PA 20230901 0 22.94 23.12 22.94 23.04 2560 23.04 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20230901 0 9.62 9.66 9.59 9.61 61000 9.61 down down correct
ELA.US Envela Corporation 20230901 0 5.05 5.1 4.96 5.05 130300 5.05
ELLO.US Ellomay Capital Ltd 20230901 0 14.25 14.54 14.25 14.32 1600 14.32 up up correct
ELMD.US Electromed Inc 20230901 0 10.31 10.72 9.93 10.04 14200 10.04 down down correct
EMAN.US eMagin Corporation 20230901 0 2 2.01 2 2 615100 2
EMX.US EMX Royalty Corporation 20230901 0 1.74 1.79 1.73 1.77 176500 1.77 up up correct
ENSV.US Enservco Corporation 20230901 0 0.343 0.378 0.333 0.364 431300 0.364 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20230901 0 9.54 9.54 9.36 9.44 25900 9.44 down down correct
EPM.US Evolution Petroleum Corporation 20230901 0 8.58 8.97 8.56 8.89 459300 8.89 up down incorrect
EQX.US Equinox Gold Corp 20230901 0 5.12 5.14 4.9 4.91 818900 4.91 down up incorrect
ERC.US Wells Fargo Advantage Multi 20230901 0 9.54 9.59 9.5 9.54 48300 9.54
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230901 0 9.67 9.75 9.57 9.62 27700 9.62 down down correct
ESP.US Espey Mfg. & Electronics Corp 20230901 0 17.03 17.72 16.33 17.5 20200 17.5 up up correct
EVBN.US Evans Bancorp Inc 20230901 0 28.2 28.99 28.2 28.97 5400 28.97 up down incorrect
EVI.US EVI Industries Inc 20230901 0 26.85 27 26.42 26.6 11300 26.6 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20230901 0 8.63 8.67 8.51 8.57 213800 8.57 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20230901 0 9.26 9.33 9.26 9.33 217800 9.33 up up correct
FAX.US Aberdeen Asia 20230901 0 2.62 2.65 2.62 2.63 476800 2.63 up up correct
FCO.US Aberdeen Global Income Fund Inc 20230901 0 6.11 6.15 5.81 5.87 74000 5.87 down down correct
FEN.US First Trust Energy Income and Growth Fund 20230901 0 13.9 13.96 13.85 13.9 25800 13.9
FRD.US Friedman Industries Incorporated 20230901 0 14.13 14.6 13.98 14.25 16700 14.25 up up correct
FSI.US Flexible Solutions International Inc 20230901 0 2.659 2.77 2.64 2.72 10700 2.72 up up correct
FSP.US Franklin Street Properties Corp 20230901 0 1.92 1.97 1.91 1.95 322500 1.95 up up correct
FTF.US Franklin Limited Duration Income Trust 20230901 0 6.21 6.24 6.16 6.17 210200 6.17 down down correct
FURY.US Fury Gold Mines Limited 20230901 0 0.414 0.418 0.402 0.41 14000 0.41 down up incorrect
GAU.US Galiano Gold Inc 20230901 0 0.64 0.66 0.64 0.64 216900 0.64
GBR.US New Concept Energy Inc 20230901 0 1.18 1.19 1.12 1.14 13300 1.14 down down correct
GGN.US PB 20230901 0 22.22 22.22 22.22 22.22 105 22.22
GLO.US Clough Global Opportunities Fund 20230901 0 4.86 4.87 4.83 4.83 191700 4.83 down down correct
GLQ.US Clough Global Equity Fund 20230901 0 6.07 6.07 6.01 6.04 39900 6.04 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20230901 0 14.24 14.38 14.15 14.32 12100 14.32 up up correct
GLV.US Clough Global Dividend and Income Fund 20230901 0 5.56 5.56 5.39 5.42 67800 5.42 down up incorrect
GORO.US Gold Resource Corporation 20230901 0 0.5 0.5 0.47 0.47 328200 0.47 down up incorrect
GRF.US Eagle Capital Growth Fund Inc 20230901 0 8.78 9.05 8.78 9.05 600 9.05 up up correct
GROY.US WT 20230901 0 0.0899 0.0899 0.0899 0.0899 40 0.0899
GSAT.US Globalstar Inc 20230901 0 1.5 1.51 1.43 1.48 13809100 1.48 down down correct
GTE.US Gran Tierra Energy Inc 20230901 0 6.56 6.7 6.49 6.54 427000 6.54 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20230901 0 10.46 10.48 10.4 10.42 34700 10.42 down up incorrect
HUSA.US Houston American Energy Corp 20230901 0 1.96 2.28 1.93 2.21 419700 2.21 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20230901 0 4.18 4.2 4.13 4.17 24100 4.17 down up incorrect
IBIO.US iBio Inc 20230901 0 0.3 0.31 0.28 0.29 642400 0.29 down down correct
ID.US PARTS iD Inc 20230901 0 0.237 0.237 0.18 0.2 93100 0.2 down down correct
IGC.US India Globalization Capital Inc 20230901 0 0.35 0.37 0.34 0.34 212500 0.34 down down correct
IHT.US InnSuites Hospitality Trust 20230901 0 1.69 1.77 1.56 1.61 13200 1.61 down up incorrect
IMO.US Imperial Oil Limited 20230901 0 57.56 58.215 57.25 57.91 303614 57.91 up up correct
INDO.US Indonesia Energy Corporation Limited 20230901 0 3.39 3.609 3.27 3.49 149000 3.49 up up correct
INFU.US InfuSystem Holdings Inc 20230901 0 10.36 10.47 10.04 10.27 68500 10.27 down down correct
INTT.US inTEST Corporation 20230901 0 17.74 17.99 17.51 17.62 106700 17.62 down down correct
INUV.US Inuvo Inc 20230901 0 0.24 0.25 0.24 0.24 249200 0.24
IOR.US Income Opportunity Realty Investors Inc 20230901 0 12.23 12.23 11.8 12 900 12 down down correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230901 0 25.2 25.2 24.44 25.04 5900 25.04 down down correct
ISDR.US Issuer Direct Corporation 20230901 0 21.17 21.33 21.01 21.01 9700 21.01 down down correct
ITP.US IT Tech Packaging Inc 20230901 0 0.46 0.48 0.46 0.47 25200 0.47 up up correct
ITRG.US Integra Resources Corp 20230901 0 0.904 0.92 0.881 0.881 42400 0.881 down down correct
JOB.US GEE Group Inc 20230901 0 0.6 0.63 0.59 0.6 578400 0.6
KIQ.US Kelso Technologies Inc 20230901 0 0.26 0.26 0.24 0.25 11300 0.25 down up incorrect
KULR.US KULR Technology Group Inc 20230901 0 0.57 0.61 0.56 0.58 326200 0.58 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20230901 0 1.35 1.38 1.33 1.34 238500 1.34 down up incorrect
LEU.US Centrus Energy Corp 20230901 0 48.45 49.38 48.11 49.09 130400 49.09 up down incorrect
LGL.US The LGL Group Inc 20230901 0 5.07 5.07 4.92 4.92 5500 4.92 down down correct
LNG.US Cheniere Energy Inc 20230901 0 165.26 167.74 165.01 167.34 1446900 167.34 up up correct
LODE.US Comstock Mining Inc 20230901 0 0.4 0.41 0.38 0.39 397200 0.39 down down correct
LOV.US Spark Networks SE 20230901 0 0.2 0.22 0.2 0.2 27000 0.2
LSF.US Laird Superfood Inc 20230901 0 1.087 1.09 1.02 1.02 3700 1.02 down down correct
MAG.US MAG Silver Corp 20230901 0 11.61 11.71 10.99 11.02 474900 11.02 down down correct
MHH.US Mastech Digital Inc 20230901 0 10.78 11 10.59 10.7 7200 10.7 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230901 0 0.96 0.99 0.9 0.9 59200 0.9 down up incorrect
MLSS.US Milestone Scientific Inc 20230901 0 1.07 1.09 1.07 1.08 31200 1.08 up up correct
MSN.US Emerson Radio Corp 20230901 0 0.57 0.57 0.56 0.56 23600 0.56 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20230901 0 4.29 4.29 4.18 4.19 52275 4.19 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20230901 0 0.182 0.187 0.17 0.173 573800 0.173 down down correct
MXC.US Mexco Energy Corporation 20230901 0 11.81 12.4 11.81 12.02 3100 12.02 up up correct
MYO.US Myomo Inc 20230901 0 0.752 0.868 0.752 0.85 695400 0.85 up up correct
NAK.US Northern Dynasty Minerals Ltd 20230901 0 0.27 0.27 0.27 0.27 606500 0.27
NAVB.US Navidea Biopharmaceuticals Inc 20230901 0 0.08 0.08 0.08 0.08 1228200 0.08
NBH.US Neuberger Berman Municipal Fund Inc 20230901 0 9.93 9.93 9.89 9.9 39400 9.9 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20230901 0 9.34 9.34 9.29 9.29 5400 9.29 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20230901 0 10.43 10.49 10.43 10.48 13800 10.48 up up correct
NBY.US NovaBay Pharmaceuticals Inc 20230901 0 0.57 0.61 0.57 0.6 56600 0.6 up up correct
NEN.US New England Realty Associates Limited Partnership 20230901 0 70.25 70.25 70.25 70.25 0 70.25
NEWP.US New Pacific Metals Corp 20230901 0 2.57 2.64 2.49 2.58 126600 2.58 up up correct
NFGC.US New Found Gold Corp 20230901 0 4.49 4.5 4.32 4.32 248200 4.32 down down correct
NG.US NovaGold Resources Inc 20230901 0 4.19 4.27 4.17 4.18 812500 4.18 down down correct
NGD.US New Gold Inc 20230901 0 1.06 1.08 1.04 1.04 1827200 1.04 down down correct
NHC.US National HealthCare Corporation 20230901 0 66.18 67.51 66 67.24 34200 67.24 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230901 0 7.8 7.85 7.78 7.8 86900 7.8
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230901 0 7.14 7.22 7.13 7.17 168600 7.17 up up correct
NNVC.US NanoViricides Inc 20230901 0 1.45 1.5 1.43 1.45 28200 1.45
NOG.US Northern Oil and Gas Inc 20230901 0 42.4 43.1 42.29 42.99 1424800 42.99 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230901 0 3.03 3.06 3 3 162500 3 down down correct
NTIP.US Network 20230901 0 2.15 2.2 2.12 2.12 2800 2.12 down down correct
NXE.US NexGen Energy Ltd 20230901 0 5.34 5.351 5.245 5.27 3144900 5.27 down down correct
OGEN.US Oragenics Inc 20230901 0 3.64 3.64 3.31 3.47 10200 3.47 down up incorrect
OPTT.US Ocean Power Technologies Inc 20230901 0 0.48 0.48 0.45 0.45 120000 0.45 down down correct
ORLA.US Orla Mining Ltd 20230901 0 4.79 4.82 4.68 4.74 118800 4.74 down down correct
PED.US PEDEVCO Corp 20230901 0 0.96 1 0.951 0.99 251900 0.99 up up correct
PHGE.US BiomX Inc 20230901 0 0.42 0.42 0.38 0.38 65800 0.38 down up incorrect
PLAG.US Planet Green Holdings Corp 20230901 0 0.8 0.81 0.8 0.81 81800 0.81 up up correct
PLG.US Platinum Group Metals Ltd 20230901 0 1.23 1.26 1.22 1.26 97600 1.26 up up correct
PLM.US PolyMet Mining Corp 20230901 0 2.08 2.09 2.08 2.09 30200 2.09 up up correct
PLX.US Protalix BioTherapeutics Inc 20230901 0 1.9 1.99 1.89 1.98 367359 1.98 up down incorrect
PLYM.US PA 20230901 0 24.99 25.01 24.97 24.9785 27105 24.9785 down down correct
PRK.US Park National Corporation 20230901 0 101.98 104.22 101.98 103.59 29500 103.59 up up correct
PTN.US Palatin Technologies Inc 20230901 0 2.12 2.18 2.08 2.11 51300 2.11 down down correct
PW.US Power REIT 20230901 0 0.99 0.99 0.9 0.9 17700 0.9 down up incorrect
PZG.US Paramount Gold Nevada Corp 20230901 0 0.33 0.335 0.31 0.317 53800 0.317 down down correct
RCG.US RENN Fund Inc 20230901 0 1.87 1.87 1.84 1.84 600 1.84 down down correct
REI.US Ring Energy Inc 20230901 0 1.96 2.02 1.95 2 3010000 2 up up correct
REPX.US Riley Exploration Permian Inc 20230901 0 33.59 34.8 33.59 34.5 80200 34.5 up up correct
RHE.US Regional Health Properties Inc 20230901 0 2.75 2.75 2.66 2.66 7400 2.66 down down correct
RLGT.US Radiant Logistics Inc 20230901 0 6.82 6.94 6.81 6.88 114700 6.88 up up correct
RMED.US Ra Medical Systems Inc 20230901 0 0.5302 0.57 0.53 0.541 32223 0.541 up down incorrect
RVP.US Retractable Technologies Inc 20230901 0 1.17 1.19 1.16 1.17 27600 1.17
SACC.US SACC 20230901 0 24.49 24.54 24.49 24.54 900 24.54 up up correct
SACH.US Sachem Capital Corp 20230901 0 3.48 3.55 3.45 3.48 372200 3.48
SCCB.US SCCB 20230901 0 25.1 25.1 24.99 25.049 1300 25.049 down down correct
SCCC.US SCCC 20230901 0 24.34 24.46 24.29 24.29 2300 24.29 down down correct
SDPI.US Superior Drilling Products Inc 20230901 0 0.9 0.96 0.87 0.93 60400 0.93 up down incorrect
SEB.US Seaboard Corporation 20230901 0 3779.99 3825 3686.51 3698.99 900 3698.99 down down correct
SENS.US Senseonics Holdings Inc 20230901 0 0.528 0.598 0.525 0.564 10361400 0.564 up down incorrect
SIF.US SIFCO Industries Inc 20230901 0 3.05 3.09 3.05 3.05 1800 3.05
SILV.US SilverCrest Metals Inc 20230901 0 5.02 5.02 4.82 4.82 746800 4.82 down up incorrect
SIM.US Grupo Simec S.A.B. de C.V 20230901 0 35.76 35.76 35.76 35.76 0 35.76
SLI.US Standard Lithium Ltd 20230901 0 3.31 3.4 3.31 3.36 347700 3.36 up up correct
SNMP.US Evolve Transition Infrastructure LP 20230901 0 2.86 3.28 2.86 3.24 39500 3.24 up up correct
SSY.US SunLink Health Systems Inc 20230901 0 0.95 0.97 0.95 0.95 3800 0.95
STXS.US Stereotaxis Inc 20230901 0 1.73 1.86 1.7 1.82 283600 1.82 up up correct
SVM.US Silvercorp Metals Inc 20230901 0 2.65 2.675 2.56 2.58 927100 2.58 down down correct
SVT.US Servotronics Inc 20230901 0 11.39 11.75 11.26 11.4 5200 11.4 up up correct
TELZ.US Tellurian Inc. 20230901 0 17.1 17.1 16.5 16.52 2100 16.52 down down correct
TGB.US Taseko Mines Limited 20230901 0 1.44 1.47 1.42 1.43 578000 1.43 down down correct
THM.US International Tower Hill Mines Ltd 20230901 0 0.38 0.38 0.35 0.37 48600 0.37 down down correct
TKAT.US Takung Art Co. Ltd 20230901 0 0.18 0.2 0.178 0.182 140300 0.182 up up correct
TMBR.US Timber Pharmaceuticals Inc 20230901 0 3.06 3.12 3.043 3.09 41200 3.09 up down incorrect
TMP.US Tompkins Financial Corporation 20230901 0 52.13 52.66 51.93 51.93 28000 51.93 down down correct
TMQ.US Trilogy Metals Inc 20230901 0 0.48 0.49 0.48 0.49 84300 0.49 up up correct
TPHS.US Trinity Place Holdings Inc 20230901 0 0.3885 0.435 0.36 0.395 42600 0.395 up down incorrect
TRT.US Trio 20230901 0 6.91 6.91 6.73 6.75 6800 6.75 down down correct
TRX.US Tanzanian Gold Corporation 20230901 0 0.39 0.39 0.39 0.39 337100 0.39
UAMY.US United States Antimony Corporation 20230901 0 0.43 0.44 0.43 0.43 111500 0.43
UAVS.US AgEagle Aerial Systems Inc 20230901 0 0.17 0.17 0.17 0.17 682100 0.17
UEC.US Uranium Energy Corp 20230901 0 4.38 4.46 4.32 4.4 4297300 4.4 up down incorrect
UFAB.US Unique Fabricating Inc 20230901 0 0.192 0.225 0.19 0.202 301800 0.202 up up correct
URG.US Ur 20230901 0 1.32 1.37 1.32 1.35 2035800 1.35 up up correct
USAS.US Americas Gold and Silver Corporation 20230901 0 0.42 0.42 0.4 0.4 235100 0.4 down down correct
UTG.US Reaves Utility Income Fund 20230901 0 26.42 26.73 26.12 26.35 261400 26.35 down down correct
UUU.US Universal Security Instruments Inc 20230901 0 2.37 2.55 2.36 2.52 62300 2.52 up down incorrect
UUUU.US Energy Fuels Inc 20230901 0 7.22 7.3799 7.16 7.24 1580671 7.24 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20230901 0 9.51 9.54 9.41 9.5 47600 9.5 down down correct
VGZ.US Vista Gold Corp 20230901 0 0.5 0.51 0.48 0.49 121100 0.49 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20230901 0 8.09 8.14 8.07 8.09 72800 8.09
VNRX.US VolitionRx Limited 20230901 0 1.27 1.3 1.23 1.29 88000 1.29 up up correct
WLMS.US Williams Industrial Services Group Inc 20230901 0 0.006 0.0074 0.0041 0.0041 124728 0.0041 down down correct
WRN.US Western Copper and Gold Corporation 20230901 0 1.52 1.52 1.47 1.48 57500 1.48 down down correct
WWR.US Westwater Resources Inc 20230901 0 0.72 0.74 0.72 0.73 58900 0.73 up up correct
WYY.US WidePoint Corporation 20230901 0 1.89 1.9602 1.89 1.9 12593 1.9 up up correct
XPL.US Solitario Zinc Corp 20230901 0 0.59 0.6 0.57 0.58 21700 0.58 down down correct
XTNT.US Xtant Medical Holdings Inc 20230901 0 1.2 1.32 1.18 1.32 341500 1.32 up up correct
ZDGE.US Zedge Inc 20230901 0 2.215 2.23 2.17 2.17 23100 2.17 down down correct
ZOM.US Zomedica Corp 20230901 0 0.188 0.193 0.186 0.189 2814800 0.189 up down incorrect

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