CollectAI
close-nysemkt_stocks
2026/09/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260902 | 0 | 62.77 | 64.045 | 62.155 | 63.82 | 48590 | 63.82 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260902 | 0 | 9.55 | 9.62 | 9.5 | 9.6 | 53500 | 9.3516 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260902 | 0 | 0.23 | 0.2467 | 0.2268 | 0.2346 | 8857914 | 0.2346 | up | up | correct |
| AIRI.US | Air Industries Group | 20260902 | 0 | 2.605 | 2.675 | 2.59 | 2.59 | 18078 | 2.59 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260902 | 0 | 2.03 | 2.1 | 2.03 | 2.1 | 2889 | 2.1 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260902 | 0 | 1.49 | 1.49 | 1.44 | 1.44 | 2563 | 1.44 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260902 | 0 | 1.71 | 1.76 | 1.69 | 1.7 | 606800 | 1.7 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260902 | 0 | 5.26 | 5.33 | 5.23 | 5.25 | 33500 | 5.25 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260902 | 0 | 5.36 | 5.62 | 5.27 | 5.53 | 70100 | 5.53 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260902 | 0 | 7.19 | 7.6 | 7.18 | 7.5 | 4381051 | 7.5 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260902 | 0 | 1 | 1.04 | 1 | 1 | 74900 | 1 | |||
| AUMN.US | Golden Minerals Company | 20260902 | 0 | 0.22 | 0.23 | 0.22 | 0.23 | 5500 | 0.23 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260902 | 0 | 2.66 | 2.7 | 2.59 | 2.61 | 21800 | 2.61 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260902 | 0 | 1.35 | 1.35 | 1.31 | 1.32 | 4933200 | 1.32 | down | down | correct |
| BCV.US | PA | 20260902 | 0 | 20.1 | 20.1 | 19.95 | 19.95 | 5874 | 19.6072 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260902 | 0 | 46.9 | 48.3999 | 45.11 | 45.11 | 31743 | 45.11 | down | down | correct |
| BGI.US | Birks Group Inc | 20260902 | 0 | 0.25 | 0.25 | 0.2301 | 0.2328 | 63908 | 0.2328 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260902 | 0 | 39.13 | 40.27 | 38.58 | 39.81 | 87900 | 39.81 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260902 | 0 | 73.02 | 73.81 | 72.59 | 73.6 | 24300 | 73.6 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260902 | 0 | 3.92 | 3.97 | 3.9 | 3.95 | 1661198 | 3.95 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260902 | 0 | 0.9721 | 0.9988 | 0.9601 | 0.965 | 104542 | 0.965 | down | down | correct |
| BTG.US | B2Gold Corp | 20260902 | 0 | 5.32 | 5.47 | 5.3 | 5.41 | 36509700 | 5.3905 | up | up | correct |
| CANF.US | Can | 20260902 | 0 | 2.78 | 2.78 | 2.32 | 2.36 | 20265301 | 2.36 | down | down | correct |
| CET.US | Central Securities Corp | 20260902 | 0 | 54.4 | 54.84 | 54.03 | 54.06 | 31500 | 54.06 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260902 | 0 | 10.63 | 10.63 | 10.21 | 10.44 | 40383 | 10.3891 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260902 | 0 | 2.44 | 2.44 | 2.42 | 2.43 | 329300 | 2.4096 | down | down | correct |
| CIX.US | CompX International Inc | 20260902 | 0 | 33.85 | 36.1 | 32.6537 | 35.35 | 29598 | 35.05 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260902 | 0 | 10.59 | 11.5 | 10.5 | 10.78 | 15778 | 10.78 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260902 | 0 | 6.57 | 6.66 | 6.57 | 6.62 | 1503300 | 6.4961 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260902 | 0 | 25.28 | 25.87 | 25.28 | 25.61 | 176820 | 25.61 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260902 | 0 | 25.23 | 25.23 | 23.755 | 24.16 | 49497 | 24.16 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260902 | 0 | 11.26 | 11.26 | 11.01 | 11.02 | 12973 | 11.02 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260902 | 0 | 0.86 | 0.86 | 0.83 | 0.85 | 111800 | 0.85 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260902 | 0 | 70.49 | 71.25 | 69.47 | 71.22 | 139800 | 71.22 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260902 | 0 | 6.37 | 6.41 | 6.34 | 6.4 | 926424 | 6.2809 | up | up | correct |
| CVM.US | CEL | 20260902 | 0 | 1.64 | 1.7 | 1.6 | 1.65 | 134100 | 1.65 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260902 | 0 | 10.25 | 10.25 | 10.08 | 10.1 | 8300 | 10.1 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260902 | 0 | 5.14 | 5.26 | 5.03 | 5.15 | 27100 | 5.15 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260902 | 0 | 1.71 | 1.72 | 1.7 | 1.72 | 1460700 | 1.7032 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260902 | 0 | 66 | 66 | 66 | 66 | 200 | 66 | |||
| DNN.US | Denison Mines Corp | 20260902 | 0 | 3.25 | 3.33 | 3.19 | 3.22 | 21346200 | 3.22 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260902 | 0 | 0.5742 | 0.61 | 0.4622 | 0.552 | 177035 | 0.552 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260902 | 0 | 0.4772 | 0.4934 | 0.475 | 0.477 | 55006 | 0.477 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260902 | 0 | 10.3 | 10.89 | 10.08 | 10.74 | 25800 | 10.74 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260902 | 0 | 6.39 | 6.43 | 6.38 | 6.41 | 239815 | 6.3563 | up | up | correct |
| ECF.US | PA | 20260902 | 0 | 19.81 | 20.26 | 19.81 | 20.0202 | 1407 | 19.6788 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260902 | 0 | 9.49 | 9.56 | 9.49 | 9.49 | 108906 | 9.4379 | |||
| ELA.US | Envela Corporation | 20260902 | 0 | 13.92 | 13.93 | 13.57 | 13.76 | 116800 | 13.76 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260902 | 0 | 20.83 | 20.89 | 20.83 | 20.89 | 1700 | 20.89 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20260902 | 0 | 27.01 | 28.35 | 27.01 | 28.24 | 119125 | 28.24 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260902 | 0 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 119 | 0.0006 | |||
| EPM.US | Evolution Petroleum Corporation | 20260902 | 0 | 3.65 | 3.69 | 3.57 | 3.67 | 538100 | 3.5559 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260902 | 0 | 12.54 | 12.87 | 12.49 | 12.63 | 9676661 | 12.63 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260902 | 0 | 9.23 | 9.23 | 9.13 | 9.19 | 149800 | 9.1162 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260902 | 0 | 11.45 | 11.45 | 11.279 | 11.28 | 42695 | 11.1926 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260902 | 0 | 62.22 | 62.7 | 62 | 62 | 25300 | 61.0476 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260902 | 0 | 13.6 | 13.77 | 12.75 | 13.06 | 55900 | 13.06 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260902 | 0 | 9.07 | 9.08 | 9.02 | 9.07 | 240000 | 8.9983 | |||
| FAX.US | Aberdeen Asia | 20260902 | 0 | 14.67 | 14.67 | 14.56 | 14.65 | 57319 | 14.4948 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260902 | 0 | 44.19 | 46.2 | 43.63 | 45 | 77500 | 45 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260902 | 0 | 5.76 | 5.86 | 5.76 | 5.81 | 10800 | 5.81 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260902 | 0 | 0.405 | 0.405 | 0.398 | 0.4006 | 720628 | 0.4006 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260902 | 0 | 5.76 | 5.79 | 5.75 | 5.75 | 115900 | 5.6861 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260902 | 0 | 0.6 | 0.633 | 0.584 | 0.59 | 173400 | 0.59 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260902 | 0 | 2.2 | 2.28 | 2.19 | 2.26 | 2814855 | 2.26 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260902 | 0 | 0.7511 | 0.8 | 0.7511 | 0.7671 | 24882 | 0.7671 | up | up | correct |
| GGN.US | PB | 20260902 | 0 | 18.97 | 19.05 | 18.97 | 19.0499 | 4642 | 18.7298 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260902 | 0 | 5.7 | 5.75 | 5.68 | 5.69 | 86100 | 5.6341 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260902 | 0 | 19.23 | 19.26 | 19.05 | 19.19 | 7100 | 19.076 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260902 | 0 | 6.08 | 6.08 | 6.04 | 6.08 | 16700 | 6.0219 | |||
| GORO.US | Gold Resource Corporation | 20260902 | 0 | 3.62 | 3.91 | 3.59 | 3.87 | 1005100 | 3.87 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260902 | 0 | 10.28 | 10.33 | 10.27 | 10.32 | 3500 | 10.32 | up | up | correct |
| GROY.US | WT | 20260902 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 452 | 1.39 | |||
| GSAT.US | Globalstar Inc | 20260902 | 0 | 81.46 | 81.79 | 81.06 | 81.46 | 382300 | 81.46 | |||
| GTE.US | Gran Tierra Energy Inc | 20260902 | 0 | 10.23 | 10.54 | 10.15 | 10.19 | 897000 | 10.19 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260902 | 0 | 0.02 | 0.023 | 0.02 | 0.02 | 33800 | 0.02 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260902 | 0 | 13.27 | 13.35 | 13.25 | 13.35 | 5900 | 13.35 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260902 | 0 | 1.26 | 1.34 | 1.26 | 1.31 | 310700 | 1.31 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260902 | 0 | 0.3 | 0.3 | 0.3 | 0.3 | 457000 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20260902 | 0 | 1.29 | 1.4 | 1.29 | 1.32 | 34000 | 1.32 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260902 | 0 | 134.16 | 134.57 | 132.36 | 133.44 | 526700 | 132.8018 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260902 | 0 | 3.03 | 3.0692 | 2.94 | 2.99 | 541183 | 2.99 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260902 | 0 | 12.12 | 12.4 | 12.01 | 12.14 | 162917 | 12.14 | up | up | correct |
| INTT.US | inTEST Corporation | 20260902 | 0 | 10.51 | 10.89 | 10.3701 | 10.82 | 144554 | 10.82 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260902 | 0 | 0.68 | 0.69 | 0.65 | 0.66 | 125300 | 0.66 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260902 | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 64 | 19.32 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260902 | 0 | 25 | 25 | 25 | 25 | 0 | 25 | |||
| ITP.US | IT Tech Packaging Inc | 20260902 | 0 | 0.16 | 0.17 | 0.15 | 0.16 | 706300 | 0.16 | |||
| ITRG.US | Integra Resources Corp | 20260902 | 0 | 2.72 | 2.82 | 2.7 | 2.8 | 2245900 | 2.8 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260902 | 0 | 0.25 | 0.25 | 0.24 | 0.24 | 566900 | 0.24 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20260902 | 0 | 2.47 | 2.51 | 2.44 | 2.49 | 631500 | 2.49 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260902 | 0 | 1.08 | 1.14 | 1.08 | 1.11 | 675900 | 1.11 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260902 | 0 | 168.09 | 174.17 | 165.98 | 171.49 | 608300 | 171.49 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260902 | 0 | 7.4 | 7.51 | 7.3 | 7.38 | 8900 | 7.38 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260902 | 0 | 290.04 | 297.92 | 287.76 | 295.86 | 2600600 | 295.86 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260902 | 0 | 3.29 | 3.38 | 3.2 | 3.25 | 703600 | 3.25 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260902 | 0 | 3.95 | 4.2 | 3.82 | 4.17 | 34200 | 4.17 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260902 | 0 | 7.39 | 7.47 | 7.23 | 7.23 | 18800 | 7.23 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260902 | 0 | 0.603 | 0.6473 | 0.5825 | 0.589 | 12128 | 0.589 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260902 | 0 | 0.4719 | 0.4887 | 0.4639 | 0.4639 | 87696 | 0.4639 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260902 | 0 | 0.52 | 0.5363 | 0.4777 | 0.4812 | 447587 | 0.4812 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260902 | 0 | 9.99 | 10.7 | 9.99 | 10.66 | 473100 | 10.66 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260902 | 0 | 0.193 | 0.2 | 0.185 | 0.186 | 376500 | 0.186 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260902 | 0 | 10.24 | 10.29 | 9.775 | 9.95 | 194700 | 9.95 | down | down | correct |
| MYO.US | Myomo Inc | 20260902 | 0 | 1.44 | 1.48 | 1.35 | 1.41 | 393800 | 1.41 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260902 | 0 | 1.59 | 1.62 | 1.56 | 1.59 | 4569600 | 1.59 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260902 | 0 | 10.11 | 10.11 | 10.02 | 10.02 | 73600 | 10.02 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260902 | 0 | 55.25 | 55.25 | 55.25 | 55.25 | 200 | 54.8455 | |||
| NEWP.US | New Pacific Metals Corp | 20260902 | 0 | 6.66 | 6.915 | 6.59 | 6.68 | 596386 | 6.68 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260902 | 0 | 1.78 | 1.86 | 1.77 | 1.85 | 954445 | 1.85 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260902 | 0 | 8.27 | 8.5355 | 8.1 | 8.17 | 5393730 | 8.17 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260902 | 0 | 220.42 | 222.39 | 216.08 | 217.34 | 117500 | 217.34 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260902 | 0 | 5.94 | 5.99 | 5.93 | 5.95 | 81700 | 5.8565 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260902 | 0 | 10.73 | 10.75 | 10.51 | 10.73 | 171400 | 10.6605 | |||
| NNVC.US | NanoViricides Inc | 20260902 | 0 | 1.24 | 1.28 | 1.16 | 1.17 | 500700 | 1.17 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260902 | 0 | 26.1 | 27.1 | 26.1 | 26.6 | 2009100 | 26.6 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260902 | 0 | 2.92 | 2.92 | 2.87 | 2.88 | 326700 | 2.8478 | down | down | correct |
| NTIP.US | Network | 20260902 | 0 | 1.54 | 1.5999 | 1.53 | 1.53 | 9821 | 1.4806 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260902 | 0 | 9.95 | 10.31 | 9.93 | 10.22 | 4506800 | 10.22 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260902 | 0 | 0.51 | 0.53 | 0.5 | 0.51 | 25300 | 0.51 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260902 | 0 | 5.004 | 5.13 | 4.95 | 5.007 | 46433 | 5.007 | up | down | incorrect |
| PCG.US | PI | 20260902 | 0 | 15.4 | 15.5 | 15.37 | 15.5 | 3355 | 15.5 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260902 | 0 | 13.9 | 14.33 | 13.77 | 14.33 | 9000 | 14.33 | up | up | correct |
| PHGE.US | BiomX Inc | 20260902 | 0 | 0.1435 | 0.145 | 0.13 | 0.1425 | 335902 | 1.425 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260902 | 0 | 0.6608 | 0.6838 | 0.5977 | 0.6009 | 541832 | 0.6009 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260902 | 0 | 1.47 | 1.54 | 1.46 | 1.52 | 1350200 | 1.52 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260902 | 0 | 2.59 | 2.64 | 2.59 | 2.59 | 454900 | 2.59 | |||
| PRK.US | Park National Corporation | 20260902 | 0 | 190.86 | 194.72 | 190.86 | 192.95 | 157500 | 192.95 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260902 | 0 | 12 | 13.5 | 11.29 | 12.84 | 311000 | 12.84 | up | up | correct |
| PW.US | Power REIT | 20260902 | 0 | 7.48 | 7.81 | 7.21 | 7.21 | 4400 | 7.21 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260902 | 0 | 1.4 | 1.49 | 1.4 | 1.41 | 574800 | 1.41 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260902 | 0 | 2.95 | 2.95 | 2.94 | 2.94 | 4200 | 2.94 | down | down | correct |
| REI.US | Ring Energy Inc | 20260902 | 0 | 1.49 | 1.54 | 1.4709 | 1.5 | 4272307 | 1.5 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260902 | 0 | 39.15 | 41.6 | 38.96 | 41.22 | 513321 | 41.22 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260902 | 0 | 8.28 | 8.335 | 8.16 | 8.18 | 243551 | 8.18 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260902 | 0 | 0.706 | 0.735 | 0.7055 | 0.72 | 7777 | 0.72 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260902 | 0 | 0.871 | 0.889 | 0.87 | 0.871 | 89500 | 0.8622 | |||
| SCCC.US | SCCC | 20260902 | 0 | 153 | 153 | 152 | 152.5 | 55700 | 152.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260902 | 0 | 4110.0601 | 4359.0601 | 4103.46 | 4262.4902 | 20600 | 4262.4902 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260902 | 0 | 9.4 | 10.1495 | 9.3201 | 9.94 | 820921 | 9.94 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260902 | 0 | 21.75 | 21.98 | 21.02 | 21.08 | 57813 | 21.08 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260902 | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 531 | 30.28 | |||
| SLI.US | Standard Lithium Ltd | 20260902 | 0 | 2.49 | 2.605 | 2.39 | 2.41 | 1767300 | 2.41 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260902 | 0 | 1.39 | 1.42 | 1.38 | 1.38 | 314500 | 1.38 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260902 | 0 | 12.21 | 12.82 | 12.195 | 12.78 | 1956904 | 12.78 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260902 | 0 | 8.56 | 8.64 | 8.28 | 8.32 | 4521419 | 8.32 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260902 | 0 | 2.45 | 2.56 | 2.44 | 2.52 | 466800 | 2.52 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260902 | 0 | 95.54 | 97.92 | 95.54 | 97.56 | 111830 | 97.56 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260902 | 0 | 3.37 | 3.49 | 3.37 | 3.48 | 739800 | 3.48 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260902 | 0 | 0.0394 | 0.0394 | 0.036 | 0.036 | 10400 | 0.036 | down | down | correct |
| TRT.US | Trio | 20260902 | 0 | 9.73 | 10.58 | 9.71 | 10.5 | 121714 | 10.5 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260902 | 0 | 1.12 | 1.175 | 1.1 | 1.17 | 2877350 | 1.17 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260902 | 0 | 4.78 | 5.33 | 4.68 | 5.29 | 9670500 | 5.29 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260902 | 0 | 1.07 | 1.15 | 1.07 | 1.08 | 1932700 | 1.08 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260902 | 0 | 11.63 | 11.93 | 11.42 | 11.62 | 8737100 | 11.62 | down | down | correct |
| URG.US | Ur | 20260902 | 0 | 1.35 | 1.4 | 1.34 | 1.36 | 4408866 | 1.36 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260902 | 0 | 5.19 | 5.49 | 5.19 | 5.43 | 3712900 | 5.43 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260902 | 0 | 37.5 | 37.72 | 37.29 | 37.71 | 280700 | 37.4912 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260902 | 0 | 5.36 | 5.48 | 5.13 | 5.24 | 20100 | 5.24 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260902 | 0 | 14.2 | 14.71 | 14.04 | 14.29 | 4127900 | 14.29 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260902 | 0 | 2.16 | 2.25 | 2.15 | 2.24 | 988800 | 2.24 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260902 | 0 | 8.82 | 8.84 | 8.75 | 8.76 | 39000 | 8.7026 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260902 | 0 | 0.38 | 0.388 | 0.37 | 0.3764 | 1917099 | 0.3764 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260902 | 0 | 35.1 | 35.403 | 34.66 | 35.28 | 247100 | 35.28 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260902 | 0 | 2.43 | 2.475 | 2.38 | 2.42 | 895817 | 2.42 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260902 | 0 | 0.5898 | 0.59 | 0.5695 | 0.5776 | 565613 | 0.5776 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260902 | 0 | 10.32 | 10.98 | 10.1601 | 10.44 | 72141 | 10.44 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260902 | 0 | 0.69 | 0.7001 | 0.5271 | 0.5705 | 1629622 | 0.5705 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260902 | 0 | 0.39 | 0.44 | 0.38 | 0.41 | 8897500 | 0.41 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260902 | 0 | 3.02 | 3.05 | 2.9 | 2.98 | 135700 | 2.98 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.