CollectAI
close-nysemkt_stocks
2026/09/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260903 | 0 | 63.82 | 63.87 | 62.43 | 63.15 | 25200 | 63.15 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260903 | 0 | 9.6 | 9.65 | 9.58 | 9.64 | 49300 | 9.3906 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260903 | 0 | 0.25 | 0.2615 | 0.2337 | 0.2337 | 20678447 | 0.2337 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260903 | 0 | 2.61 | 2.7099 | 2.5914 | 2.64 | 11082 | 2.64 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260903 | 0 | 2.0301 | 2.1 | 2.03 | 2.1 | 496 | 2.1 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260903 | 0 | 1.44 | 1.46 | 1.41 | 1.46 | 10100 | 1.46 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260903 | 0 | 1.65 | 1.68 | 1.32 | 1.38 | 7332100 | 1.38 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260903 | 0 | 5.29 | 5.45 | 5.25 | 5.29 | 35600 | 5.29 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260903 | 0 | 5.53 | 5.62 | 5.2 | 5.52 | 49300 | 5.52 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260903 | 0 | 7.8 | 7.84 | 7.465 | 7.69 | 5356901 | 7.69 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260903 | 0 | 1.02 | 1.06 | 1.01 | 1.05 | 72000 | 1.05 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260903 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 6400 | 0.23 | |||
| AWX.US | Avalon Holdings Corporation | 20260903 | 0 | 2.61 | 2.63 | 2.59 | 2.6 | 4400 | 2.6 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260903 | 0 | 1.33 | 1.33 | 1.29 | 1.3 | 2283300 | 1.3 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260903 | 0 | 46.605 | 46.625 | 44.74 | 45.85 | 16248 | 45.85 | down | down | correct |
| BGI.US | Birks Group Inc | 20260903 | 0 | 0.2201 | 0.3 | 0.22 | 0.2999 | 67154 | 0.2999 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260903 | 0 | 40.08 | 40.45 | 39.73 | 40.19 | 87300 | 40.19 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260903 | 0 | 74 | 74.44 | 72.63 | 72.86 | 29800 | 72.86 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260903 | 0 | 3.97 | 4.01 | 3.94 | 3.95 | 1451979 | 3.95 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260903 | 0 | 0.976 | 0.976 | 0.9601 | 0.97 | 5819 | 0.97 | down | down | correct |
| BTG.US | B2Gold Corp | 20260903 | 0 | 5.61 | 5.69 | 5.52 | 5.69 | 53078300 | 5.6695 | up | up | correct |
| CANF.US | Can | 20260903 | 0 | 2.41 | 2.48 | 2.32 | 2.35 | 329826 | 2.35 | down | down | correct |
| CET.US | Central Securities Corp | 20260903 | 0 | 54.69 | 54.86 | 54.13 | 54.65 | 23500 | 54.65 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260903 | 0 | 10.42 | 10.54 | 10.3 | 10.35 | 12315 | 10.2995 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260903 | 0 | 2.43 | 2.44 | 2.43 | 2.43 | 160100 | 2.4096 | |||
| CIX.US | CompX International Inc | 20260903 | 0 | 35.48 | 36.25 | 34.6679 | 35.93 | 19029 | 35.93 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260903 | 0 | 10.85 | 11.15 | 10.7 | 10.7 | 2211 | 10.7 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260903 | 0 | 6.63 | 6.77 | 6.62 | 6.75 | 1711600 | 6.6237 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260903 | 0 | 26.32 | 26.4 | 25.32 | 26.32 | 183162 | 26.32 | |||
| CMT.US | Core Molding Technologies Inc | 20260903 | 0 | 24.58 | 24.58 | 23.03 | 24.04 | 16800 | 24.04 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260903 | 0 | 11.3 | 11.41 | 11.1 | 11.41 | 6368 | 11.41 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260903 | 0 | 0.84 | 0.86 | 0.84 | 0.84 | 57200 | 0.84 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260903 | 0 | 70.82 | 71.25 | 68.04 | 68.41 | 123800 | 68.41 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260903 | 0 | 6.4 | 6.51 | 6.4 | 6.49 | 996443 | 6.3692 | up | down | incorrect |
| CVM.US | CEL | 20260903 | 0 | 1.65 | 1.68 | 1.6 | 1.61 | 116100 | 1.61 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260903 | 0 | 10.2 | 10.25 | 10.17 | 10.21 | 14600 | 10.21 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260903 | 0 | 5.18 | 5.3 | 5 | 5.09 | 41200 | 5.09 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260903 | 0 | 1.73 | 1.73 | 1.7 | 1.71 | 1172600 | 1.6933 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260903 | 0 | 66 | 66 | 66 | 66 | 87 | 66 | |||
| DNN.US | Denison Mines Corp | 20260903 | 0 | 3.31 | 3.41 | 3.31 | 3.41 | 30746800 | 3.41 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260903 | 0 | 0.6 | 1.18 | 0.6 | 0.85 | 110527797 | 0.85 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260903 | 0 | 0.4694 | 0.4998 | 0.4645 | 0.4912 | 110344 | 0.4912 | up | up | correct |
| DXR.US | Daxor Corporation | 20260903 | 0 | 10.58 | 11.11 | 10 | 10.55 | 51600 | 10.55 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260903 | 0 | 6.42 | 6.42 | 6.39 | 6.41 | 124989 | 6.3563 | down | up | incorrect |
| ECF.US | PA | 20260903 | 0 | 20.05 | 20.05 | 19.93 | 19.935 | 1530 | 19.595 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260903 | 0 | 9.49 | 9.52 | 9.49 | 9.5 | 228284 | 9.4478 | up | up | correct |
| ELA.US | Envela Corporation | 20260903 | 0 | 13.84 | 13.9 | 13.52 | 13.74 | 65100 | 13.74 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260903 | 0 | 20.89 | 20.89 | 20.89 | 20.89 | 429 | 20.89 | |||
| ELMD.US | Electromed Inc | 20260903 | 0 | 28.2 | 28.39 | 27.43 | 27.61 | 102200 | 27.61 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260903 | 0 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 12714 | 0.0006 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260903 | 0 | 3.7 | 3.726 | 3.66 | 3.7 | 302200 | 3.585 | |||
| EQX.US | Equinox Gold Corp | 20260903 | 0 | 13.12 | 13.1885 | 12.75 | 13.12 | 10257290 | 13.12 | |||
| ERC.US | Wells Fargo Advantage Multi | 20260903 | 0 | 9.19 | 9.27 | 9.17 | 9.2 | 58100 | 9.1261 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260903 | 0 | 11.27 | 11.4199 | 11.27 | 11.31 | 39366 | 11.2224 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260903 | 0 | 62.45 | 62.79 | 61.82 | 62.56 | 15500 | 61.599 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260903 | 0 | 13.22 | 13.9 | 12.75 | 13.03 | 80900 | 13.03 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260903 | 0 | 9.1 | 9.1 | 9.02 | 9.04 | 243000 | 8.9685 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260903 | 0 | 14.63 | 14.6399 | 14.49 | 14.52 | 120173 | 14.3662 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260903 | 0 | 45.53 | 46.49 | 44.6 | 45.36 | 81700 | 45.36 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260903 | 0 | 5.84 | 5.84 | 5.72 | 5.72 | 18200 | 5.72 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260903 | 0 | 0.4 | 0.41 | 0.4 | 0.4 | 195700 | 0.4 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260903 | 0 | 5.77 | 5.77 | 5.73 | 5.74 | 157800 | 5.6762 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260903 | 0 | 0.621 | 0.623 | 0.598 | 0.605 | 178900 | 0.605 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260903 | 0 | 2.34 | 2.36 | 2.28 | 2.36 | 2964965 | 2.36 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260903 | 0 | 0.77 | 0.8 | 0.77 | 0.78 | 19100 | 0.78 | up | up | correct |
| GGN.US | PB | 20260903 | 0 | 19.054 | 19.15 | 18.96 | 19.04 | 5824 | 18.7201 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260903 | 0 | 5.69 | 5.71 | 5.66 | 5.69 | 111200 | 5.6341 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20260903 | 0 | 19.18 | 19.61 | 19.1 | 19.12 | 8400 | 19.0064 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260903 | 0 | 6.07 | 6.1 | 6.06 | 6.1 | 22900 | 6.0417 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260903 | 0 | 4 | 4.17 | 3.95 | 4.05 | 2683800 | 4.05 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260903 | 0 | 10.2 | 10.4 | 10.2 | 10.28 | 10500 | 10.28 | up | down | incorrect |
| GROY.US | WT | 20260903 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 885 | 1.42 | |||
| GSAT.US | Globalstar Inc | 20260903 | 0 | 81.58 | 82 | 81.22 | 81.98 | 357500 | 81.98 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260903 | 0 | 10.19 | 10.3 | 10.06 | 10.11 | 299000 | 10.11 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260903 | 0 | 0.02 | 0.021 | 0.016 | 0.016 | 72200 | 0.016 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260903 | 0 | 13.39 | 13.45 | 13.32 | 13.43 | 14900 | 13.43 | up | up | correct |
| IBIO.US | iBio Inc | 20260903 | 0 | 1.32 | 1.35 | 1.29 | 1.3 | 353500 | 1.3 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260903 | 0 | 0.3 | 0.3 | 0.3 | 0.3 | 345600 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20260903 | 0 | 1.32 | 1.35 | 1.31 | 1.34 | 3100 | 1.34 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260903 | 0 | 133.59 | 134.51 | 131.51 | 131.94 | 503900 | 131.309 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260903 | 0 | 3.15 | 3.25 | 3.0305 | 3.11 | 621059 | 3.11 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260903 | 0 | 12.29 | 12.47 | 11.995 | 12.18 | 72447 | 12.18 | down | down | correct |
| INTT.US | inTEST Corporation | 20260903 | 0 | 10.8 | 10.98 | 10.495 | 10.85 | 134574 | 10.85 | up | up | correct |
| INUV.US | Inuvo Inc | 20260903 | 0 | 0.66 | 0.69 | 0.64 | 0.66 | 194800 | 0.66 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260903 | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 45 | 19.32 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260903 | 0 | 25 | 25.2 | 25 | 25.19 | 800 | 25.19 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260903 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 474100 | 0.16 | |||
| ITRG.US | Integra Resources Corp | 20260903 | 0 | 2.91 | 2.91 | 2.81 | 2.89 | 2069000 | 2.89 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260903 | 0 | 0.25 | 0.25 | 0.24 | 0.24 | 140800 | 0.24 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20260903 | 0 | 2.53 | 2.62 | 2.53 | 2.55 | 481300 | 2.55 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260903 | 0 | 1.11 | 1.12 | 1.09 | 1.1 | 916500 | 1.1 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260903 | 0 | 170.5 | 175.6 | 168.81 | 170.46 | 431100 | 170.46 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260903 | 0 | 7.58 | 7.58 | 7.32 | 7.45 | 4900 | 7.45 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260903 | 0 | 296 | 296.22 | 289.46 | 290.85 | 2449700 | 290.85 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260903 | 0 | 3.3 | 3.36 | 3.19 | 3.22 | 822500 | 3.22 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260903 | 0 | 4.16 | 4.2 | 3.94 | 3.94 | 16800 | 3.94 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260903 | 0 | 7.32 | 7.43 | 7.32 | 7.35 | 6400 | 7.35 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260903 | 0 | 0.5601 | 0.589 | 0.5601 | 0.589 | 9598 | 0.589 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260903 | 0 | 0.451 | 0.485 | 0.4501 | 0.4689 | 44076 | 0.4689 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260903 | 0 | 0.483 | 0.5157 | 0.4681 | 0.4813 | 397324 | 0.4813 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260903 | 0 | 10.94 | 10.96 | 10.35 | 10.45 | 373400 | 10.45 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260903 | 0 | 0.192 | 0.193 | 0.173 | 0.181 | 806600 | 0.181 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260903 | 0 | 10 | 10.71 | 10 | 10.62 | 479900 | 10.62 | up | down | incorrect |
| MYO.US | Myomo Inc | 20260903 | 0 | 1.45 | 1.49 | 1.36 | 1.4 | 538600 | 1.4 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260903 | 0 | 1.61 | 1.62 | 1.48 | 1.51 | 4371600 | 1.51 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260903 | 0 | 10.04 | 10.13 | 10.01 | 10.02 | 68800 | 10.02 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260903 | 0 | 55.26 | 55.5 | 54 | 54.45 | 900 | 54.0514 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260903 | 0 | 6.96 | 6.96 | 6.53 | 6.7 | 519562 | 6.7 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260903 | 0 | 1.91 | 1.96 | 1.86 | 1.89 | 1089701 | 1.89 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260903 | 0 | 8.58 | 8.6153 | 8.185 | 8.32 | 5185498 | 8.32 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260903 | 0 | 218.57 | 221.91 | 215.02 | 221.64 | 78300 | 221.64 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260903 | 0 | 5.94 | 5.98 | 5.93 | 5.94 | 60100 | 5.8466 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260903 | 0 | 10.69 | 10.8 | 10.58 | 10.64 | 119200 | 10.5711 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260903 | 0 | 1.15 | 1.19 | 1.14 | 1.15 | 301900 | 1.15 | |||
| NOG.US | Northern Oil and Gas Inc | 20260903 | 0 | 26.59 | 26.68 | 25.82 | 25.89 | 2339400 | 25.89 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260903 | 0 | 2.9 | 2.9 | 2.88 | 2.88 | 213900 | 2.8478 | down | down | correct |
| NTIP.US | Network | 20260903 | 0 | 1.54 | 1.59 | 1.52 | 1.59 | 12408 | 1.5387 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260903 | 0 | 10.51 | 10.755 | 10.505 | 10.67 | 3565100 | 10.67 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20260903 | 0 | 0.51 | 0.52 | 0.5 | 0.5 | 22900 | 0.5 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260903 | 0 | 5.1 | 5.949 | 4.941 | 5.829 | 418141 | 5.829 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260903 | 0 | 14.395 | 14.4 | 14.02 | 14.4 | 6800 | 14.4 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260903 | 0 | 0.139 | 0.1455 | 0.133 | 0.1421 | 249586 | 1.421 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260903 | 0 | 0.6039 | 0.6498 | 0.58 | 0.645 | 24402650 | 0.645 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260903 | 0 | 1.58 | 1.59 | 1.52 | 1.54 | 913400 | 1.54 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260903 | 0 | 2.59 | 2.67 | 2.57 | 2.62 | 942000 | 2.62 | up | up | correct |
| PRK.US | Park National Corporation | 20260903 | 0 | 194.3 | 197 | 193.75 | 195.64 | 107700 | 195.64 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260903 | 0 | 12.82 | 14 | 12.34 | 13.08 | 534500 | 13.08 | up | down | incorrect |
| PW.US | Power REIT | 20260903 | 0 | 7.19 | 7.36 | 7.02 | 7.36 | 3300 | 7.36 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260903 | 0 | 1.5 | 1.5 | 1.42 | 1.43 | 410000 | 1.43 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260903 | 0 | 2.95 | 2.95 | 2.85 | 2.88 | 5200 | 2.88 | down | down | correct |
| REI.US | Ring Energy Inc | 20260903 | 0 | 1.53 | 1.53 | 1.48 | 1.5 | 2539234 | 1.5 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260903 | 0 | 41.14 | 42.11 | 40.72 | 42.09 | 419246 | 42.09 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260903 | 0 | 8.3 | 8.46 | 8.045 | 8.41 | 210723 | 8.41 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260903 | 0 | 0.71 | 0.73 | 0.7 | 0.71 | 5500 | 0.71 | |||
| SACH.US | Sachem Capital Corp | 20260903 | 0 | 0.87 | 0.89 | 0.87 | 0.883 | 80500 | 0.8741 | up | up | correct |
| SCCC.US | SCCC | 20260903 | 0 | 152.5 | 152.5 | 151.5 | 152 | 38300 | 152 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260903 | 0 | 4232.8101 | 4412.3398 | 4230.4502 | 4296.7598 | 17600 | 4296.7598 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260903 | 0 | 9.97 | 10.08 | 9.46 | 9.9 | 750548 | 9.9 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260903 | 0 | 21.58 | 21.75 | 21.07 | 21.16 | 28268 | 21.16 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260903 | 0 | 27.25 | 28.8 | 27.25 | 28.8 | 2400 | 28.8 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260903 | 0 | 2.49 | 2.53 | 2.37 | 2.43 | 1061900 | 2.43 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260903 | 0 | 1.39 | 1.42 | 1.38 | 1.39 | 399300 | 1.39 | |||
| SVM.US | Silvercorp Metals Inc | 20260903 | 0 | 13.24 | 13.3 | 12.705 | 13.11 | 1728097 | 13.11 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260903 | 0 | 8.56 | 8.61 | 8.25 | 8.4 | 5740100 | 8.4 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260903 | 0 | 2.62 | 2.63 | 2.55 | 2.58 | 516100 | 2.58 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260903 | 0 | 98.33 | 99.31 | 98.05 | 98.69 | 94000 | 98.69 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260903 | 0 | 3.55 | 3.56 | 3.23 | 3.27 | 1359400 | 3.27 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260903 | 0 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 600 | 0.0387 | |||
| TRT.US | Trio | 20260903 | 0 | 10.36 | 10.66 | 10.245 | 10.35 | 101355 | 10.35 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260903 | 0 | 1.21 | 1.22 | 1.18 | 1.21 | 2431734 | 1.21 | |||
| UAMY.US | United States Antimony Corporation | 20260903 | 0 | 5.37 | 5.43 | 5.11 | 5.14 | 6660300 | 5.14 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260903 | 0 | 1.1 | 1.14 | 1.08 | 1.11 | 1474700 | 1.11 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260903 | 0 | 11.75 | 11.92 | 11.34 | 11.51 | 7857700 | 11.51 | down | down | correct |
| URG.US | Ur | 20260903 | 0 | 1.39 | 1.41 | 1.37 | 1.4 | 4976506 | 1.4 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260903 | 0 | 5.65 | 5.68 | 5.41 | 5.54 | 4635400 | 5.54 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260903 | 0 | 37.73 | 38.11 | 37.69 | 37.97 | 279600 | 37.7497 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260903 | 0 | 5.27 | 5.77 | 5.27 | 5.38 | 15800 | 5.38 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260903 | 0 | 14.67 | 14.72 | 14.02 | 14.35 | 5652200 | 14.35 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260903 | 0 | 2.3 | 2.37 | 2.26 | 2.33 | 1381800 | 2.33 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260903 | 0 | 8.82 | 8.82 | 8.75 | 8.75 | 57300 | 8.6926 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260903 | 0 | 0.3705 | 0.3705 | 0.3362 | 0.3499 | 2001342 | 0.3499 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260903 | 0 | 35.28 | 35.88 | 34.97 | 35.77 | 136400 | 35.77 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260903 | 0 | 2.48 | 2.48 | 2.34 | 2.41 | 1392100 | 2.41 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260903 | 0 | 0.58 | 0.59 | 0.54 | 0.55 | 1266400 | 0.55 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260903 | 0 | 10.54 | 11.39 | 10.54 | 11.39 | 145772 | 11.39 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260903 | 0 | 0.59 | 0.61 | 0.54 | 0.61 | 833900 | 0.61 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260903 | 0 | 0.4 | 0.42 | 0.38 | 0.4 | 642900 | 0.4 | |||
| ZDGE.US | Zedge Inc | 20260903 | 0 | 3 | 3 | 2.901 | 3 | 69600 | 3 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.