CollectAI
close-nysemkt_stocks
2026/09/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260908 | 0 | 62.99 | 62.99 | 59.95 | 61.12 | 27200 | 61.12 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260908 | 0 | 9.91 | 9.99 | 9.9 | 9.98 | 93100 | 9.7218 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260908 | 0 | 0.2336 | 0.237 | 0.228 | 0.2297 | 6117621 | 0.2297 | down | down | correct |
| AIRI.US | Air Industries Group | 20260908 | 0 | 2.58 | 2.61 | 2.57 | 2.57 | 12176 | 2.57 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260908 | 0 | 2.045 | 2.045 | 2.045 | 2.045 | 1537 | 2.045 | |||
| AMS.US | American Shared Hospital Services | 20260908 | 0 | 1.43 | 1.44 | 1.41 | 1.42 | 5200 | 1.42 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260908 | 0 | 1.39 | 1.4 | 1.3 | 1.3 | 1962800 | 1.3 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260908 | 0 | 5.36 | 5.45 | 5.26 | 5.28 | 29100 | 5.28 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260908 | 0 | 5.76 | 5.88 | 5.59 | 5.82 | 47400 | 5.82 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260908 | 0 | 7.32 | 7.48 | 7.28 | 7.3 | 4087500 | 7.3 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260908 | 0 | 1.06 | 1.25 | 1.06 | 1.23 | 574100 | 1.23 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260908 | 0 | 0.22 | 0.23 | 0.22 | 0.23 | 6200 | 0.23 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260908 | 0 | 2.64 | 2.68 | 2.61 | 2.68 | 11271 | 2.68 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260908 | 0 | 1.32 | 1.33 | 1.29 | 1.32 | 5684600 | 1.32 | |||
| BCV.US | PA | 20260908 | 0 | 20.06 | 20.06 | 20.03 | 20.03 | 921 | 19.6859 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260908 | 0 | 45.77 | 47.49 | 44.23 | 44.23 | 28203 | 44.23 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20260908 | 0 | 0.3798 | 0.3798 | 0.2202 | 0.2202 | 15394 | 0.2202 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260908 | 0 | 40.15 | 40.37 | 39.89 | 40.05 | 59100 | 40.05 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260908 | 0 | 72.48 | 73.54 | 71.68 | 72.39 | 29800 | 72.39 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260908 | 0 | 3.94 | 4.02 | 3.93 | 4 | 1496046 | 4 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260908 | 0 | 0.955 | 1.01 | 0.955 | 1.01 | 72680 | 1.01 | up | up | correct |
| BTG.US | B2Gold Corp | 20260908 | 0 | 5.58 | 5.69 | 5.44 | 5.45 | 23191900 | 5.4303 | down | down | correct |
| CANF.US | Can | 20260908 | 0 | 2.26 | 2.31 | 2.25 | 2.29 | 169296 | 2.29 | up | up | correct |
| CET.US | Central Securities Corp | 20260908 | 0 | 54.75 | 55.85 | 54.75 | 55.81 | 54000 | 55.81 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260908 | 0 | 10.34 | 10.36 | 10.12 | 10.25 | 19171 | 10.2 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260908 | 0 | 2.44 | 2.44 | 2.42 | 2.43 | 533700 | 2.4096 | down | down | correct |
| CIX.US | CompX International Inc | 20260908 | 0 | 35.25 | 37.9 | 33.07 | 37.12 | 42406 | 37.12 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260908 | 0 | 10.905 | 10.905 | 10.555 | 10.7 | 6312 | 10.7 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260908 | 0 | 6.72 | 6.73 | 6.62 | 6.65 | 1913500 | 6.5256 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260908 | 0 | 26.15 | 26.61 | 25.9628 | 26 | 120697 | 26 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260908 | 0 | 24.28 | 24.28 | 23.69 | 23.71 | 25300 | 23.71 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260908 | 0 | 11.35 | 11.35 | 11.01 | 11.17 | 23417 | 11.17 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260908 | 0 | 0.84 | 0.85 | 0.82 | 0.84 | 117300 | 0.84 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260908 | 0 | 69.07 | 70.69 | 67.87 | 68.09 | 188700 | 68.09 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260908 | 0 | 6.46 | 6.46 | 6.38 | 6.39 | 1026828 | 6.2711 | down | down | correct |
| CVM.US | CEL | 20260908 | 0 | 1.64 | 1.77 | 1.64 | 1.65 | 283300 | 1.65 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260908 | 0 | 10.055 | 10.25 | 10.05 | 10.2 | 3534 | 10.2 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260908 | 0 | 5.12 | 5.35 | 5.12 | 5.16 | 60000 | 5.16 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260908 | 0 | 1.69 | 1.7 | 1.69 | 1.7 | 811600 | 1.6834 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20260908 | 0 | 63 | 63 | 63 | 63 | 268 | 63 | |||
| DNN.US | Denison Mines Corp | 20260908 | 0 | 3.42 | 3.48 | 3.33 | 3.35 | 29137200 | 3.35 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260908 | 0 | 0.835 | 0.905 | 0.7511 | 0.822 | 982997 | 0.822 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260908 | 0 | 0.49 | 0.51 | 0.48 | 0.48 | 44000 | 0.48 | down | down | correct |
| DXR.US | Daxor Corporation | 20260908 | 0 | 9.9 | 10.7 | 9.9 | 10.46 | 47700 | 10.46 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260908 | 0 | 6.36 | 6.4 | 6.36 | 6.4 | 169391 | 6.3464 | up | up | correct |
| ECF.US | PA | 20260908 | 0 | 19.7473 | 20.34 | 19.7473 | 20.21 | 1394 | 19.8654 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260908 | 0 | 9.48 | 9.51 | 9.42 | 9.44 | 216708 | 9.3882 | down | down | correct |
| ELA.US | Envela Corporation | 20260908 | 0 | 14.1 | 14.16 | 13.73 | 14.06 | 108900 | 14.06 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260908 | 0 | 20.73 | 20.73 | 20.61 | 20.61 | 4300 | 20.61 | down | down | correct |
| ELMD.US | Electromed Inc | 20260908 | 0 | 28 | 28.04 | 26.83 | 27.51 | 83200 | 27.51 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260908 | 0 | 0.0006 | 0.0009 | 0.0006 | 0.0009 | 175927 | 0.0009 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260908 | 0 | 3.7 | 3.762 | 3.68 | 3.7 | 365800 | 3.585 | |||
| EQX.US | Equinox Gold Corp | 20260908 | 0 | 12.8 | 12.87 | 12.61 | 12.64 | 7046484 | 12.64 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260908 | 0 | 9.18 | 9.23 | 9.12 | 9.18 | 39900 | 9.1063 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260908 | 0 | 11.4 | 11.59 | 11.4 | 11.53 | 34632 | 11.4407 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260908 | 0 | 63.63 | 64.34 | 63.09 | 63.09 | 13300 | 62.1209 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260908 | 0 | 14.19 | 14.88 | 13.44 | 14.51 | 64900 | 14.51 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260908 | 0 | 9.03 | 9.05 | 9 | 9.02 | 219700 | 8.9487 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260908 | 0 | 14.44 | 14.68 | 14.44 | 14.5 | 70212 | 14.3464 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260908 | 0 | 45.22 | 45.81 | 44.8 | 45.2 | 31100 | 45.2 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260908 | 0 | 5.72 | 5.81 | 5.7 | 5.75 | 7000 | 5.75 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260908 | 0 | 0.4 | 0.41 | 0.4 | 0.41 | 388400 | 0.41 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260908 | 0 | 5.7 | 5.77 | 5.7 | 5.74 | 182200 | 5.6762 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260908 | 0 | 0.62 | 0.627 | 0.595 | 0.602 | 237300 | 0.602 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260908 | 0 | 2.27 | 2.29 | 2.22 | 2.23 | 2965434 | 2.23 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260908 | 0 | 0.8 | 0.8 | 0.76 | 0.77 | 45300 | 0.77 | down | down | correct |
| GGN.US | PB | 20260908 | 0 | 18.9 | 19.03 | 18.9 | 18.9673 | 2019 | 18.6486 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260908 | 0 | 5.69 | 5.7 | 5.63 | 5.65 | 153900 | 5.5945 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260908 | 0 | 7.9 | 7.9528 | 7.88 | 7.94 | 107972 | 7.94 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260908 | 0 | 19.09 | 19.26 | 19.09 | 19.26 | 4900 | 19.1456 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260908 | 0 | 6.05 | 6.12 | 6.05 | 6.06 | 50000 | 6.002 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260908 | 0 | 4.13 | 4.2 | 3.6 | 3.84 | 3080900 | 3.84 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260908 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 200 | 10.43 | |||
| GROY.US | WT | 20260908 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 225 | 1.31 | |||
| GSAT.US | Globalstar Inc | 20260908 | 0 | 82.25 | 82.4 | 81.84 | 82.22 | 457700 | 82.22 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260908 | 0 | 10.2 | 10.42 | 10.2 | 10.24 | 313900 | 10.24 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260908 | 0 | 0.016 | 0.018 | 0.013 | 0.013 | 10800 | 0.013 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260908 | 0 | 13.11 | 13.35 | 13.11 | 13.15 | 19100 | 13.15 | up | up | correct |
| IBIO.US | iBio Inc | 20260908 | 0 | 1.31 | 1.32 | 1.28 | 1.3 | 190900 | 1.3 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260908 | 0 | 0.3 | 0.3 | 0.29 | 0.29 | 571100 | 0.29 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260908 | 0 | 1.36 | 1.38 | 1.33 | 1.38 | 3200 | 1.38 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260908 | 0 | 130.13 | 132.67 | 129.94 | 131.38 | 693000 | 131.38 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260908 | 0 | 3.06 | 3.16 | 3.03 | 3.06 | 349623 | 3.06 | |||
| INFU.US | InfuSystem Holdings Inc | 20260908 | 0 | 12.12 | 12.12 | 11.81 | 11.89 | 104867 | 11.89 | down | down | correct |
| INTT.US | inTEST Corporation | 20260908 | 0 | 11.33 | 11.73 | 11.32 | 11.48 | 94625 | 11.48 | up | up | correct |
| INUV.US | Inuvo Inc | 20260908 | 0 | 0.65 | 0.65 | 0.61 | 0.65 | 334300 | 0.65 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260908 | 0 | 18 | 18 | 18 | 18 | 200 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260908 | 0 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | 25.19 | |||
| ITP.US | IT Tech Packaging Inc | 20260908 | 0 | 0.163 | 0.168 | 0.1565 | 0.1639 | 311980 | 0.1639 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260908 | 0 | 2.8 | 2.83 | 2.76 | 2.81 | 1437100 | 2.81 | up | up | correct |
| JOB.US | GEE Group Inc | 20260908 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 383300 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260908 | 0 | 2.54 | 2.57 | 2.48 | 2.5 | 742000 | 2.5 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260908 | 0 | 1.1 | 1.16 | 1.09 | 1.09 | 1312122 | 1.09 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260908 | 0 | 176.49 | 191.21 | 175.01 | 185.53 | 734100 | 185.53 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260908 | 0 | 7.48 | 7.55 | 7.1 | 7.2 | 42400 | 7.2 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260908 | 0 | 280.68 | 281.84 | 274.48 | 276.02 | 4931500 | 276.02 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260908 | 0 | 3.1 | 3.16 | 3.05 | 3.08 | 591600 | 3.08 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260908 | 0 | 4.1 | 4.1 | 3.93 | 3.94 | 39100 | 3.94 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260908 | 0 | 7.43 | 7.4999 | 7.4 | 7.4 | 6228 | 7.4 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260908 | 0 | 0.6071 | 0.6311 | 0.6 | 0.6 | 3679 | 0.6 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260908 | 0 | 0.465 | 0.465 | 0.438 | 0.44 | 88360 | 0.44 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260908 | 0 | 0.5 | 0.5386 | 0.485 | 0.5192 | 831825 | 0.5192 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260908 | 0 | 10.3 | 10.4 | 10.155 | 10.21 | 147200 | 10.21 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260908 | 0 | 0.189 | 0.19 | 0.18 | 0.182 | 564800 | 0.182 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260908 | 0 | 11.28 | 11.38 | 10.41 | 11.04 | 293500 | 11.04 | down | down | correct |
| MYO.US | Myomo Inc | 20260908 | 0 | 1.41 | 1.46 | 1.33 | 1.34 | 434600 | 1.34 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260908 | 0 | 1.49 | 1.58 | 1.48 | 1.51 | 3605100 | 1.51 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260908 | 0 | 10.05 | 10.05 | 9.9 | 10.03 | 46100 | 10.03 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260908 | 0 | 55 | 56 | 55 | 55.07 | 800 | 54.6669 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260908 | 0 | 6.16 | 6.175 | 5.92 | 5.95 | 684915 | 5.95 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260908 | 0 | 1.81 | 1.84 | 1.77 | 1.79 | 897975 | 1.79 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260908 | 0 | 8 | 8.105 | 7.87 | 7.9 | 3923901 | 7.9 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260908 | 0 | 217.28 | 222.63 | 216.26 | 220.97 | 82400 | 220.97 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260908 | 0 | 5.92 | 5.93 | 5.91 | 5.91 | 103200 | 5.8171 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260908 | 0 | 10.68 | 10.79 | 10.58 | 10.67 | 85900 | 10.6009 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260908 | 0 | 1.11 | 1.13 | 1.08 | 1.08 | 264400 | 1.08 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260908 | 0 | 26.46 | 26.47 | 25.62 | 25.68 | 1717600 | 25.68 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260908 | 0 | 2.86 | 2.89 | 2.86 | 2.87 | 300800 | 2.8379 | up | up | correct |
| NTIP.US | Network | 20260908 | 0 | 1.58 | 1.628 | 1.56 | 1.57 | 5991 | 1.5194 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260908 | 0 | 10.84 | 10.98 | 10.595 | 10.69 | 3218700 | 10.69 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260908 | 0 | 0.51 | 0.52 | 0.51 | 0.52 | 12600 | 0.52 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260908 | 0 | 4.8 | 4.98 | 4.56 | 4.848 | 426272 | 4.848 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260908 | 0 | 14.59 | 14.92 | 14.33 | 14.65 | 69500 | 14.65 | up | up | correct |
| PHGE.US | BiomX Inc | 20260908 | 0 | 1.5 | 1.65 | 1.443 | 1.55 | 652714 | 1.55 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260908 | 0 | 0.63 | 0.7268 | 0.63 | 0.72 | 1546042 | 0.72 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260908 | 0 | 1.49 | 1.61 | 1.49 | 1.58 | 1592600 | 1.58 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260908 | 0 | 2.66 | 2.67 | 2.6 | 2.65 | 908300 | 2.65 | down | down | correct |
| PRK.US | Park National Corporation | 20260908 | 0 | 193.74 | 195.3 | 190.2 | 190.54 | 92600 | 190.54 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260908 | 0 | 12.62 | 13.33 | 11.77 | 12.68 | 138100 | 12.68 | up | up | correct |
| PW.US | Power REIT | 20260908 | 0 | 6.84 | 7.41 | 6.75 | 7.15 | 9554 | 7.15 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260908 | 0 | 1.42 | 1.45 | 1.39 | 1.41 | 179700 | 1.41 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260908 | 0 | 2.95 | 2.95 | 2.87 | 2.87 | 2900 | 2.87 | down | down | correct |
| REI.US | Ring Energy Inc | 20260908 | 0 | 1.52 | 1.56 | 1.51 | 1.52 | 4547915 | 1.52 | |||
| REPX.US | Riley Exploration Permian Inc | 20260908 | 0 | 42.49 | 43.27 | 42.26 | 42.83 | 406468 | 42.83 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260908 | 0 | 8.36 | 8.43 | 8.3 | 8.33 | 119722 | 8.33 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260908 | 0 | 0.73 | 0.73 | 0.7 | 0.7 | 10400 | 0.7 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260908 | 0 | 0.91 | 0.94 | 0.9 | 0.927 | 553500 | 0.9176 | up | up | correct |
| SCCC.US | SCCC | 20260908 | 0 | 152.5 | 153.5 | 152.5 | 153 | 23400 | 153 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260908 | 0 | 4298 | 4369.98 | 4221.2998 | 4304.8101 | 13300 | 4304.8101 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260908 | 0 | 9.61 | 9.6406 | 9.23 | 9.33 | 531179 | 9.33 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260908 | 0 | 20.23 | 21.59 | 20.23 | 21.24 | 99302 | 21.24 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260908 | 0 | 26.6145 | 26.6145 | 26.6 | 26.6 | 511 | 26.6 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260908 | 0 | 2.45 | 2.54 | 2.4 | 2.4 | 1132200 | 2.4 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260908 | 0 | 1.39 | 1.4 | 1.295 | 1.3 | 727251 | 1.3 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260908 | 0 | 12.45 | 12.64 | 12.37 | 12.43 | 1299822 | 12.43 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260908 | 0 | 8.72 | 9.15 | 8.72 | 8.9 | 6694500 | 8.9 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260908 | 0 | 2.51 | 2.55 | 2.48 | 2.48 | 242800 | 2.48 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260908 | 0 | 99.1 | 99.2 | 97.88 | 98.42 | 116500 | 98.42 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260908 | 0 | 3.36 | 3.59 | 3.36 | 3.49 | 1636200 | 3.49 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260908 | 0 | 0.0361 | 0.0361 | 0.031 | 0.031 | 21300 | 0.031 | down | down | correct |
| TRT.US | Trio | 20260908 | 0 | 10.63 | 11.42 | 10.58 | 10.83 | 175469 | 10.83 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260908 | 0 | 1.15 | 1.185 | 1.13 | 1.13 | 2415914 | 1.13 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260908 | 0 | 5.28 | 5.62 | 5.28 | 5.44 | 6318000 | 5.44 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260908 | 0 | 1.06 | 1.1 | 1.06 | 1.08 | 982100 | 1.08 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260908 | 0 | 11.6 | 12.26 | 11.48 | 11.89 | 7918800 | 11.89 | up | up | correct |
| URG.US | Ur | 20260908 | 0 | 1.39 | 1.46 | 1.39 | 1.39 | 4837737 | 1.39 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260908 | 0 | 5.35 | 5.48 | 5.16 | 5.2 | 3978700 | 5.2 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260908 | 0 | 38.3 | 38.99 | 38.3 | 38.88 | 425200 | 38.6544 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260908 | 0 | 5.29 | 5.82 | 5.29 | 5.55 | 17900 | 5.55 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260908 | 0 | 14.59 | 15.14 | 14.34 | 14.62 | 6453600 | 14.62 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260908 | 0 | 2.25 | 2.32 | 2.21 | 2.25 | 1062700 | 2.25 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260908 | 0 | 8.65 | 8.7 | 8.65 | 8.7 | 47900 | 8.643 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260908 | 0 | 0.344 | 0.345 | 0.3317 | 0.3323 | 1308544 | 0.3323 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260908 | 0 | 36.48 | 37.06 | 36.48 | 36.83 | 145400 | 36.83 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260908 | 0 | 2.41 | 2.59 | 2.41 | 2.5 | 1076700 | 2.5 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260908 | 0 | 0.58 | 0.62 | 0.58 | 0.59 | 2305300 | 0.59 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260908 | 0 | 11.08 | 11.1299 | 10.8001 | 10.84 | 72739 | 10.84 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260908 | 0 | 0.6 | 0.67 | 0.6 | 0.64 | 401700 | 0.64 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260908 | 0 | 0.4 | 0.41 | 0.37 | 0.38 | 521200 | 0.38 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260908 | 0 | 2.98 | 3.12 | 2.94 | 3.1 | 84600 | 3.1 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.