CollectAI
close-nysemkt_stocks
2026/09/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260909 | 0 | 61.15 | 61.84 | 60.67 | 61.84 | 30500 | 61.84 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260909 | 0 | 9.96 | 10.07 | 9.96 | 10.05 | 141200 | 9.79 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260909 | 0 | 0.229 | 0.237 | 0.2267 | 0.2332 | 9027757 | 0.2332 | up | up | correct |
| AIRI.US | Air Industries Group | 20260909 | 0 | 2.57 | 2.6993 | 2.57 | 2.59 | 8115 | 2.59 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260909 | 0 | 2.02 | 2.02 | 2 | 2 | 1714 | 2 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260909 | 0 | 1.42 | 1.54 | 1.42 | 1.49 | 9500 | 1.49 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260909 | 0 | 1.31 | 1.32 | 1.22 | 1.22 | 1743600 | 1.22 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260909 | 0 | 5.34 | 5.35 | 5.26 | 5.26 | 19100 | 5.26 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260909 | 0 | 5.76 | 5.79 | 5.4 | 5.41 | 17900 | 5.41 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260909 | 0 | 7.48 | 7.55 | 7.26 | 7.36 | 5214400 | 7.36 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260909 | 0 | 1.24 | 1.305 | 1.22 | 1.23 | 366600 | 1.23 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260909 | 0 | 0.23 | 0.23 | 0.22 | 0.23 | 1900 | 0.23 | |||
| AWX.US | Avalon Holdings Corporation | 20260909 | 0 | 2.61 | 2.65 | 2.61 | 2.62 | 2300 | 2.62 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260909 | 0 | 1.34 | 1.42 | 1.34 | 1.36 | 7872200 | 1.36 | up | up | correct |
| BCV.US | PA | 20260909 | 0 | 20.03 | 20.03 | 20.03 | 20.03 | 266 | 19.6859 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260909 | 0 | 44.27 | 46.55 | 44 | 46 | 17422 | 46 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260909 | 0 | 39.88 | 40.17 | 39.5 | 39.9 | 73300 | 39.9 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260909 | 0 | 72 | 74.72 | 71.92 | 72.87 | 85000 | 72.87 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260909 | 0 | 3.95 | 4.05 | 3.95 | 4.04 | 1206327 | 4.04 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260909 | 0 | 1.02 | 1.05 | 0.9802 | 1 | 73626 | 1 | down | down | correct |
| BTG.US | B2Gold Corp | 20260909 | 0 | 5.57 | 5.62 | 5.46 | 5.54 | 23816200 | 5.52 | down | down | correct |
| CANF.US | Can | 20260909 | 0 | 2.27 | 2.2891 | 2.19 | 2.19 | 91911 | 2.19 | down | down | correct |
| CET.US | Central Securities Corp | 20260909 | 0 | 55.52 | 55.86 | 55.46 | 55.6 | 17200 | 55.6 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260909 | 0 | 10.27 | 10.27 | 10.04 | 10.13 | 21081 | 10.0806 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260909 | 0 | 2.42 | 2.43 | 2.42 | 2.42 | 441900 | 2.3997 | |||
| CIX.US | CompX International Inc | 20260909 | 0 | 37.84 | 37.84 | 35.02 | 35.45 | 12574 | 35.45 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260909 | 0 | 10.69 | 10.7912 | 10.555 | 10.75 | 4838 | 10.75 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260909 | 0 | 6.62 | 6.64 | 6.61 | 6.63 | 1244200 | 6.5059 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260909 | 0 | 26.35 | 26.88 | 25.9 | 25.98 | 166237 | 25.98 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260909 | 0 | 23.71 | 24.02 | 23.64 | 23.69 | 21800 | 23.69 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260909 | 0 | 11.03 | 11.25 | 11.03 | 11.05 | 5674 | 11.05 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260909 | 0 | 0.82 | 0.85 | 0.77 | 0.78 | 81400 | 0.78 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260909 | 0 | 68.15 | 70.56 | 68.15 | 69.91 | 136600 | 69.91 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260909 | 0 | 6.37 | 6.38 | 6.35 | 6.36 | 851322 | 6.2416 | down | up | incorrect |
| CVM.US | CEL | 20260909 | 0 | 1.67 | 1.67 | 1.54 | 1.54 | 85800 | 1.54 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260909 | 0 | 10.18 | 10.18 | 10 | 10 | 3200 | 10 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260909 | 0 | 5.21 | 5.29 | 5.14 | 5.18 | 26900 | 5.18 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260909 | 0 | 1.7 | 1.7 | 1.69 | 1.7 | 739000 | 1.6834 | |||
| DIT.US | AMCON Distributing Company | 20260909 | 0 | 63 | 63 | 63 | 63 | 56 | 63 | |||
| DNN.US | Denison Mines Corp | 20260909 | 0 | 3.35 | 3.44 | 3.32 | 3.35 | 24716200 | 3.35 | |||
| DSS.US | Document Security Systems Inc | 20260909 | 0 | 0.76 | 0.84 | 0.71 | 0.75 | 284973 | 0.75 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260909 | 0 | 0.49 | 0.49 | 0.47 | 0.48 | 18700 | 0.48 | down | down | correct |
| DXR.US | Daxor Corporation | 20260909 | 0 | 10.58 | 11.12 | 10.58 | 10.85 | 15000 | 10.85 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260909 | 0 | 6.38 | 6.38 | 6.36 | 6.37 | 209200 | 6.3167 | down | down | correct |
| ECF.US | PA | 20260909 | 0 | 19.75 | 20.055 | 19.75 | 20.05 | 1113 | 19.7081 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260909 | 0 | 9.46 | 9.48 | 9.38 | 9.4 | 127714 | 9.3484 | down | up | incorrect |
| ELA.US | Envela Corporation | 20260909 | 0 | 13.85 | 14 | 13.76 | 13.95 | 77800 | 13.95 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260909 | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 337 | 20.61 | |||
| ELMD.US | Electromed Inc | 20260909 | 0 | 27.41 | 27.95 | 26.89 | 27.07 | 78100 | 27.07 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260909 | 0 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1004 | 0.0011 | |||
| EPM.US | Evolution Petroleum Corporation | 20260909 | 0 | 3.75 | 3.75 | 3.63 | 3.69 | 294600 | 3.5753 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260909 | 0 | 12.9 | 13.17 | 12.73 | 12.85 | 8672507 | 12.85 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260909 | 0 | 9.15 | 9.2 | 9.1 | 9.16 | 49500 | 9.0864 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260909 | 0 | 11.52 | 11.64 | 11.41 | 11.41 | 11200 | 11.3216 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260909 | 0 | 63 | 63.46 | 62.11 | 62.11 | 37900 | 61.1559 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260909 | 0 | 14.59 | 15.51 | 14.59 | 15.22 | 52900 | 15.22 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260909 | 0 | 9.03 | 9.03 | 8.98 | 9.01 | 384700 | 8.9387 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260909 | 0 | 14.52 | 14.55 | 14.43 | 14.51 | 81611 | 14.3563 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260909 | 0 | 45.07 | 45.65 | 44.33 | 44.56 | 28600 | 44.56 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260909 | 0 | 5.79 | 5.86 | 5.7 | 5.7 | 2400 | 5.7 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260909 | 0 | 0.41 | 0.41 | 0.37 | 0.38 | 2572200 | 0.38 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260909 | 0 | 5.79 | 5.79 | 5.72 | 5.74 | 124100 | 5.6762 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260909 | 0 | 0.61 | 0.61 | 0.594 | 0.61 | 132500 | 0.61 | |||
| GAU.US | Galiano Gold Inc | 20260909 | 0 | 2.29 | 2.3001 | 2.22 | 2.24 | 2308054 | 2.24 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260909 | 0 | 0.8 | 0.8 | 0.76 | 0.76 | 38600 | 0.76 | down | down | correct |
| GGN.US | PB | 20260909 | 0 | 19.02 | 19.02 | 18.78 | 18.9388 | 8539 | 18.6206 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260909 | 0 | 5.66 | 5.69 | 5.61 | 5.61 | 93200 | 5.5549 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260909 | 0 | 19.2 | 19.2 | 19.04 | 19.04 | 4000 | 18.9269 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260909 | 0 | 6.07 | 6.11 | 6.05 | 6.07 | 29100 | 6.0119 | |||
| GORO.US | Gold Resource Corporation | 20260909 | 0 | 3.91 | 3.95 | 3.6 | 3.62 | 2847800 | 3.62 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260909 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | 10.43 | |||
| GSAT.US | Globalstar Inc | 20260909 | 0 | 82.13 | 82.13 | 81.66 | 81.68 | 652200 | 81.68 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260909 | 0 | 10.4 | 10.67 | 10.29 | 10.47 | 962000 | 10.47 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260909 | 0 | 0.013 | 0.014 | 0.013 | 0.013 | 5200 | 0.013 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260909 | 0 | 13.1 | 13.15 | 13.05 | 13.11 | 34100 | 13.11 | up | up | correct |
| IBIO.US | iBio Inc | 20260909 | 0 | 1.3 | 1.3 | 1.25 | 1.26 | 404600 | 1.26 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260909 | 0 | 0.3 | 0.3 | 0.28 | 0.28 | 344900 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260909 | 0 | 1.35 | 1.37 | 1.34 | 1.36 | 1700 | 1.36 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260909 | 0 | 132.77 | 133.3 | 131.11 | 131.61 | 435500 | 131.61 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260909 | 0 | 3.13 | 3.1787 | 3.09 | 3.16 | 223114 | 3.16 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260909 | 0 | 11.88 | 12.23 | 11.88 | 12.2 | 175398 | 12.2 | up | up | correct |
| INTT.US | inTEST Corporation | 20260909 | 0 | 11.32 | 11.83 | 11.2391 | 11.62 | 146580 | 11.62 | up | up | correct |
| INUV.US | Inuvo Inc | 20260909 | 0 | 0.65 | 0.65 | 0.62 | 0.62 | 104400 | 0.62 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260909 | 0 | 17.39 | 18.5 | 17.39 | 18.5 | 900 | 18.5 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260909 | 0 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | 25.19 | |||
| ITP.US | IT Tech Packaging Inc | 20260909 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 137300 | 0.16 | |||
| ITRG.US | Integra Resources Corp | 20260909 | 0 | 2.86 | 2.91 | 2.815 | 2.86 | 1869400 | 2.86 | |||
| JOB.US | GEE Group Inc | 20260909 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 137400 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260909 | 0 | 2.45 | 2.48 | 2.33 | 2.35 | 840000 | 2.35 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260909 | 0 | 1.11 | 1.12 | 1.03 | 1.03 | 1361100 | 1.03 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260909 | 0 | 187.19 | 189.58 | 180.01 | 181.49 | 513700 | 181.49 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260909 | 0 | 7.3 | 7.45 | 7.01 | 7.01 | 19700 | 7.01 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260909 | 0 | 278.99 | 280.6 | 274.72 | 275.93 | 3018000 | 275.93 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260909 | 0 | 3.06 | 3.13 | 2.97 | 3.04 | 937700 | 3.04 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260909 | 0 | 3.91 | 4.07 | 3.9 | 3.95 | 29000 | 3.95 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260909 | 0 | 7.41 | 7.49 | 7.4 | 7.4 | 1600 | 7.4 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260909 | 0 | 0.6 | 0.608 | 0.6 | 0.6 | 2655 | 0.6 | |||
| MLSS.US | Milestone Scientific Inc | 20260909 | 0 | 0.4488 | 0.4649 | 0.3998 | 0.418 | 111289 | 0.418 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260909 | 0 | 0.5379 | 0.538 | 0.5088 | 0.5257 | 514604 | 0.5257 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260909 | 0 | 10.19 | 10.446 | 10.16 | 10.31 | 192500 | 10.31 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260909 | 0 | 0.182 | 0.187 | 0.182 | 0.184 | 634800 | 0.184 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260909 | 0 | 11.11 | 11.19 | 10.6 | 10.74 | 83700 | 10.74 | down | down | correct |
| MYO.US | Myomo Inc | 20260909 | 0 | 1.35 | 1.37 | 1.31 | 1.33 | 189300 | 1.33 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260909 | 0 | 1.53 | 1.57 | 1.51 | 1.53 | 3437800 | 1.53 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260909 | 0 | 9.98 | 10.02 | 9.86 | 9.86 | 92300 | 9.86 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260909 | 0 | 53 | 53 | 53 | 53 | 600 | 52.612 | |||
| NEWP.US | New Pacific Metals Corp | 20260909 | 0 | 6.13 | 6.395 | 6.02 | 6.1 | 734414 | 6.1 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260909 | 0 | 1.82 | 1.821 | 1.72 | 1.73 | 1063750 | 1.73 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260909 | 0 | 8.12 | 8.27 | 8.065 | 8.1 | 6982385 | 8.1 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260909 | 0 | 221.3 | 229.57 | 219.58 | 227.24 | 93800 | 227.24 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260909 | 0 | 5.93 | 5.93 | 5.9 | 5.91 | 173000 | 5.8171 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260909 | 0 | 10.75 | 10.89 | 10.71 | 10.77 | 54500 | 10.7003 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260909 | 0 | 1.08 | 1.11 | 1.03 | 1.04 | 418800 | 1.04 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260909 | 0 | 26.28 | 26.28 | 25.73 | 25.73 | 1871900 | 25.73 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260909 | 0 | 2.88 | 2.88 | 2.84 | 2.85 | 234700 | 2.8181 | down | up | incorrect |
| NTIP.US | Network | 20260909 | 0 | 1.64 | 1.64 | 1.56 | 1.58 | 5414 | 1.529 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260909 | 0 | 10.7 | 10.89 | 10.59 | 10.64 | 2724000 | 10.64 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260909 | 0 | 0.52 | 0.52 | 0.51 | 0.52 | 4700 | 0.52 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260909 | 0 | 4.809 | 4.896 | 4.722 | 4.764 | 145322 | 4.764 | down | down | correct |
| PCG.US | PI | 20260909 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 269 | 16.25 | |||
| PED.US | PEDEVCO Corp | 20260909 | 0 | 14.91 | 15.45 | 14.65 | 14.65 | 27400 | 14.65 | down | down | correct |
| PHGE.US | BiomX Inc | 20260909 | 0 | 1.6 | 1.72 | 1.5 | 1.62 | 534676 | 1.62 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260909 | 0 | 0.6968 | 0.76 | 0.6839 | 0.7054 | 900115 | 0.7054 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260909 | 0 | 1.59 | 1.64 | 1.57 | 1.59 | 1566900 | 1.59 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260909 | 0 | 2.68 | 2.68 | 2.6 | 2.67 | 580000 | 2.67 | down | down | correct |
| PRK.US | Park National Corporation | 20260909 | 0 | 190.35 | 190.35 | 186.25 | 186.82 | 119400 | 186.82 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260909 | 0 | 12.28 | 12.87 | 11.79 | 12.33 | 45400 | 12.33 | up | up | correct |
| PW.US | Power REIT | 20260909 | 0 | 7.09 | 7.09 | 7 | 7.03 | 3600 | 7.03 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260909 | 0 | 1.43 | 1.45 | 1.36 | 1.36 | 328400 | 1.36 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260909 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 900 | 2.95 | |||
| REI.US | Ring Energy Inc | 20260909 | 0 | 1.55 | 1.56 | 1.48 | 1.48 | 4853305 | 1.48 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260909 | 0 | 42.93 | 43.49 | 42.3594 | 43.14 | 358447 | 43.14 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260909 | 0 | 8.3 | 8.38 | 8.27 | 8.28 | 81430 | 8.28 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260909 | 0 | 0.71 | 0.71 | 0.7 | 0.71 | 13000 | 0.71 | |||
| SACH.US | Sachem Capital Corp | 20260909 | 0 | 0.92 | 0.96 | 0.91 | 0.933 | 268400 | 0.9236 | up | up | correct |
| SCCC.US | SCCC | 20260909 | 0 | 153 | 154.5 | 153 | 154 | 77100 | 154 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260909 | 0 | 4309.29 | 4346.0298 | 4222.48 | 4316.4199 | 7900 | 4316.4199 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260909 | 0 | 9.25 | 9.535 | 8.68 | 8.72 | 768611 | 8.72 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260909 | 0 | 21 | 21.43 | 20.64 | 21.12 | 51065 | 21.12 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260909 | 0 | 26.6 | 26.6 | 26.6 | 26.6 | 1334 | 26.6 | |||
| SLI.US | Standard Lithium Ltd | 20260909 | 0 | 2.41 | 2.465 | 2.35 | 2.36 | 1172000 | 2.36 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260909 | 0 | 1.29 | 1.32 | 1.28 | 1.32 | 586300 | 1.32 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260909 | 0 | 12.76 | 12.875 | 12.44 | 12.55 | 1660778 | 12.55 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260909 | 0 | 8.93 | 9.03 | 8.74 | 8.93 | 5031000 | 8.93 | |||
| THM.US | International Tower Hill Mines Ltd | 20260909 | 0 | 2.56 | 2.57 | 2.51 | 2.51 | 517400 | 2.51 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260909 | 0 | 97.6 | 97.74 | 96.06 | 96.97 | 101400 | 96.97 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260909 | 0 | 3.49 | 3.57 | 3.46 | 3.51 | 1015600 | 3.51 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260909 | 0 | 0.031 | 0.031 | 0.031 | 0.031 | 0 | 0.031 | |||
| TRT.US | Trio | 20260909 | 0 | 10.81 | 11.09 | 10.4324 | 10.63 | 144941 | 10.63 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260909 | 0 | 1.16 | 1.19 | 1.14 | 1.15 | 1726524 | 1.15 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260909 | 0 | 5.45 | 5.45 | 5.2 | 5.31 | 4629000 | 5.31 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260909 | 0 | 1.06 | 1.07 | 1.01 | 1.02 | 907200 | 1.02 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260909 | 0 | 11.82 | 11.95 | 11.55 | 11.6 | 6537600 | 11.6 | down | down | correct |
| URG.US | Ur | 20260909 | 0 | 1.39 | 1.42 | 1.37 | 1.38 | 4654198 | 1.38 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260909 | 0 | 5.3 | 5.49 | 5.27 | 5.33 | 3916200 | 5.33 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260909 | 0 | 38.9 | 38.9 | 38.41 | 38.56 | 232500 | 38.3362 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260909 | 0 | 5.5 | 5.7 | 5.39 | 5.44 | 26300 | 5.44 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260909 | 0 | 14.57 | 14.94 | 14.29 | 14.55 | 4901000 | 14.55 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260909 | 0 | 2.29 | 2.34 | 2.27 | 2.27 | 707300 | 2.27 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260909 | 0 | 8.67 | 8.69 | 8.61 | 8.61 | 84100 | 8.5535 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260909 | 0 | 0.3321 | 0.3609 | 0.3229 | 0.342 | 1998802 | 0.342 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260909 | 0 | 36.59 | 36.95 | 36.275 | 36.29 | 108100 | 36.29 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260909 | 0 | 2.55 | 2.58 | 2.52 | 2.56 | 1079700 | 2.56 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260909 | 0 | 0.6 | 0.61 | 0.58 | 0.58 | 1007900 | 0.58 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260909 | 0 | 10.81 | 11.27 | 10.795 | 10.85 | 33130 | 10.85 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260909 | 0 | 0.65 | 0.66 | 0.61 | 0.61 | 178000 | 0.61 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260909 | 0 | 0.39 | 0.39 | 0.34 | 0.34 | 455600 | 0.34 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260909 | 0 | 3.08 | 3.08 | 2.9 | 2.93 | 149100 | 2.93 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.