CollectAI
close-nysemkt_stocks
2026/09/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260910 | 0 | 60.79 | 61.8 | 60.79 | 61.35 | 25100 | 61.35 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260910 | 0 | 9.91 | 9.97 | 9.8 | 9.8 | 65800 | 9.5465 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260910 | 0 | 0.22 | 0.2298 | 0.215 | 0.2269 | 10547080 | 0.2269 | up | up | correct |
| AIRI.US | Air Industries Group | 20260910 | 0 | 2.59 | 2.6799 | 2.59 | 2.62 | 12462 | 2.62 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260910 | 0 | 2.0782 | 2.0782 | 2.0782 | 2.0782 | 399 | 2.0782 | |||
| AMS.US | American Shared Hospital Services | 20260910 | 0 | 1.47 | 1.47 | 1.42 | 1.47 | 32500 | 1.47 | |||
| ANVS.US | Annovis Bio Inc. | 20260910 | 0 | 1.21 | 1.26 | 1.17 | 1.19 | 1337500 | 1.19 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260910 | 0 | 5.22 | 5.23 | 5.15 | 5.22 | 23200 | 5.22 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260910 | 0 | 5.39 | 5.74 | 5.12 | 5.23 | 115400 | 5.23 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260910 | 0 | 7.08 | 7.3 | 7.01 | 7.12 | 3370000 | 7.12 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260910 | 0 | 1.25 | 1.34 | 1.23 | 1.31 | 226800 | 1.31 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260910 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 1000 | 0.23 | |||
| AWX.US | Avalon Holdings Corporation | 20260910 | 0 | 2.61 | 2.65 | 2.6 | 2.65 | 2900 | 2.65 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260910 | 0 | 1.5 | 1.5 | 1.32 | 1.37 | 15350100 | 1.37 | down | up | incorrect |
| BCV.US | PA | 20260910 | 0 | 20 | 20.08 | 19.92 | 19.9201 | 3437 | 19.5778 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260910 | 0 | 45.89 | 46.985 | 45.14 | 46.22 | 24730 | 46.22 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260910 | 0 | 39.8 | 40.44 | 39.51 | 40.4 | 58700 | 40.4 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260910 | 0 | 72.66 | 73.49 | 71.17 | 71.31 | 35000 | 71.31 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260910 | 0 | 4.04 | 4.12 | 4.03 | 4.11 | 1095796 | 4.11 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260910 | 0 | 1.06 | 1.06 | 0.99 | 1.02 | 111276 | 1.02 | down | down | correct |
| BTG.US | B2Gold Corp | 20260910 | 0 | 5.32 | 5.45 | 5.29 | 5.36 | 21062300 | 5.36 | up | up | correct |
| CANF.US | Can | 20260910 | 0 | 2.22 | 2.23 | 2.16 | 2.16 | 37982 | 2.16 | down | down | correct |
| CET.US | Central Securities Corp | 20260910 | 0 | 55.19 | 55.6 | 55.16 | 55.5 | 11900 | 55.5 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260910 | 0 | 10.09 | 10.11 | 10.0201 | 10.05 | 19588 | 10.001 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260910 | 0 | 2.41 | 2.43 | 2.41 | 2.41 | 474000 | 2.3897 | |||
| CIX.US | CompX International Inc | 20260910 | 0 | 36.01 | 36.565 | 34.46 | 35.58 | 16445 | 35.58 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260910 | 0 | 10.69 | 10.7912 | 10.555 | 10.75 | 24 | 10.75 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260910 | 0 | 6.6 | 6.62 | 6.55 | 6.57 | 1581900 | 6.4471 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260910 | 0 | 25.5 | 25.79 | 25.08 | 25.36 | 183728 | 25.36 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260910 | 0 | 23.66 | 23.95 | 23.42 | 23.68 | 18300 | 23.68 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260910 | 0 | 11.29 | 11.39 | 10.67 | 10.92 | 144962 | 10.92 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260910 | 0 | 0.82 | 0.82 | 0.76 | 0.76 | 102700 | 0.76 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260910 | 0 | 70.49 | 70.49 | 68.38 | 68.8 | 157900 | 68.8 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260910 | 0 | 6.34 | 6.35 | 6.3 | 6.32 | 919960 | 6.2024 | down | down | correct |
| CVM.US | CEL | 20260910 | 0 | 1.57 | 1.58 | 1.51 | 1.52 | 75900 | 1.52 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260910 | 0 | 10 | 10.26 | 10 | 10.26 | 5800 | 10.26 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260910 | 0 | 5.15 | 5.18 | 5.1 | 5.16 | 49200 | 5.16 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260910 | 0 | 1.69 | 1.7 | 1.68 | 1.69 | 575100 | 1.6735 | |||
| DIT.US | AMCON Distributing Company | 20260910 | 0 | 64.78 | 64.78 | 64.78 | 64.78 | 71 | 64.78 | |||
| DNN.US | Denison Mines Corp | 20260910 | 0 | 3.26 | 3.3 | 3.21 | 3.23 | 15620400 | 3.23 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20260910 | 0 | 0.75 | 0.8 | 0.7498 | 0.7761 | 128523 | 0.7761 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260910 | 0 | 0.48 | 0.5 | 0.46 | 0.46 | 114400 | 0.46 | down | down | correct |
| DXR.US | Daxor Corporation | 20260910 | 0 | 11.09 | 11.24 | 10.43 | 10.84 | 71300 | 10.84 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260910 | 0 | 6.35 | 6.36 | 6.32 | 6.34 | 225900 | 6.287 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260910 | 0 | 9.36 | 9.37 | 9.3064 | 9.32 | 266738 | 9.2688 | down | down | correct |
| ELA.US | Envela Corporation | 20260910 | 0 | 13.76 | 13.87 | 13.46 | 13.67 | 145200 | 13.67 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260910 | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 300 | 20.54 | |||
| ELMD.US | Electromed Inc | 20260910 | 0 | 27.18 | 27.23 | 26.64 | 26.65 | 104500 | 26.65 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260910 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 155 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260910 | 0 | 3.73 | 3.87 | 3.675 | 3.84 | 560200 | 3.7206 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260910 | 0 | 12.3 | 12.39 | 12.16 | 12.2 | 14659120 | 12.2 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260910 | 0 | 9.16 | 9.16 | 9.02 | 9.09 | 45900 | 9.017 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260910 | 0 | 11.5 | 11.5 | 11.36 | 11.36 | 42100 | 11.272 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260910 | 0 | 62.59 | 63.97 | 62.47 | 63 | 22000 | 62.0323 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260910 | 0 | 15.43 | 16.08 | 15.07 | 15.45 | 102800 | 15.45 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260910 | 0 | 8.96 | 8.98 | 8.9 | 8.9 | 537800 | 8.8296 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260910 | 0 | 14.42 | 14.465 | 14.35 | 14.4 | 60251 | 14.2475 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260910 | 0 | 44.76 | 45.3 | 42.93 | 44.5 | 151300 | 44.5 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260910 | 0 | 5.7 | 5.81 | 5.66 | 5.7 | 15700 | 5.7 | |||
| FSP.US | Franklin Street Properties Corp | 20260910 | 0 | 0.38 | 0.38 | 0.35 | 0.35 | 2943000 | 0.35 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260910 | 0 | 5.74 | 5.74 | 5.68 | 5.7 | 92000 | 5.6367 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260910 | 0 | 0.6 | 0.608 | 0.592 | 0.593 | 223700 | 0.593 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260910 | 0 | 2.18 | 2.2 | 2.135 | 2.16 | 2165855 | 2.16 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260910 | 0 | 0.79 | 0.85 | 0.77 | 0.85 | 748100 | 0.85 | up | up | correct |
| GGN.US | PB | 20260910 | 0 | 18.85 | 18.87 | 18.78 | 18.81 | 7038 | 18.494 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260910 | 0 | 5.6 | 5.6 | 5.55 | 5.57 | 117100 | 5.5153 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260910 | 0 | 18.98 | 19.11 | 18.86 | 18.99 | 6100 | 18.8772 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260910 | 0 | 6.04 | 6.04 | 5.97 | 5.99 | 41600 | 5.9327 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260910 | 0 | 3.56 | 3.59 | 3.4 | 3.57 | 1198400 | 3.57 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260910 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | 10.43 | |||
| GROY.US | WT | 20260910 | 0 | 1.33 | 1.33 | 1.24 | 1.24 | 1441 | 1.24 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260910 | 0 | 81.21 | 82.18 | 81.21 | 81.97 | 391700 | 81.97 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260910 | 0 | 10.7 | 11.07 | 10.48 | 11.01 | 749000 | 11.01 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260910 | 0 | 0.014 | 0.014 | 0.013 | 0.013 | 3000 | 0.013 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260910 | 0 | 12.94 | 13.15 | 12.87 | 12.94 | 18300 | 12.94 | |||
| IBIO.US | iBio Inc | 20260910 | 0 | 1.26 | 1.26 | 1.22 | 1.23 | 308900 | 1.23 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260910 | 0 | 0.29 | 0.29 | 0.28 | 0.28 | 615400 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260910 | 0 | 1.35 | 1.36 | 1.3 | 1.34 | 44400 | 1.34 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260910 | 0 | 132.82 | 133.39 | 129.99 | 130.81 | 512100 | 130.81 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260910 | 0 | 3.24 | 3.33 | 3.12 | 3.17 | 521426 | 3.17 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260910 | 0 | 12.05 | 12.45 | 11.97 | 12.12 | 146413 | 12.12 | up | up | correct |
| INTT.US | inTEST Corporation | 20260910 | 0 | 11.37 | 11.485 | 11.06 | 11.22 | 83858 | 11.22 | down | down | correct |
| INUV.US | Inuvo Inc | 20260910 | 0 | 0.62 | 0.64 | 0.61 | 0.62 | 148600 | 0.62 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260910 | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 1254 | 18.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260910 | 0 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | 25.19 | |||
| ITP.US | IT Tech Packaging Inc | 20260910 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 137300 | 0.16 | |||
| ITRG.US | Integra Resources Corp | 20260910 | 0 | 2.77 | 2.805 | 2.74 | 2.76 | 1452100 | 2.76 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260910 | 0 | 0.25 | 0.25 | 0.24 | 0.24 | 42400 | 0.24 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260910 | 0 | 2.31 | 2.4 | 2.3 | 2.35 | 339000 | 2.35 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260910 | 0 | 1.02 | 1.03 | 1 | 1.02 | 1197700 | 1.02 | |||
| LEU.US | Centrus Energy Corp | 20260910 | 0 | 174.98 | 176.13 | 165.5 | 165.87 | 995900 | 165.87 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260910 | 0 | 7 | 7.01 | 6.76 | 6.9 | 19600 | 6.9 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260910 | 0 | 281 | 281 | 276.73 | 277.84 | 1487500 | 277.84 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260910 | 0 | 2.99 | 3.09 | 2.94 | 2.95 | 789800 | 2.95 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260910 | 0 | 3.96 | 4.02 | 3.9 | 3.98 | 8500 | 3.98 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20260910 | 0 | 7.4 | 7.46 | 7.4 | 7.46 | 5200 | 7.46 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260910 | 0 | 0.6121 | 0.6121 | 0.5456 | 0.5898 | 12254 | 0.5898 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260910 | 0 | 0.404 | 0.4493 | 0.403 | 0.4341 | 142036 | 0.4341 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260910 | 0 | 0.5259 | 0.5371 | 0.515 | 0.5201 | 350392 | 0.5201 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260910 | 0 | 10 | 10.15 | 9.95 | 10.03 | 146100 | 10.03 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260910 | 0 | 0.186 | 0.205 | 0.181 | 0.205 | 1662800 | 0.205 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260910 | 0 | 10.93 | 11.25 | 10.72 | 11.25 | 47000 | 11.25 | up | up | correct |
| MYO.US | Myomo Inc | 20260910 | 0 | 1.31 | 1.375 | 1.295 | 1.3 | 234000 | 1.3 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260910 | 0 | 1.49 | 1.5 | 1.43 | 1.46 | 2914700 | 1.46 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260910 | 0 | 9.86 | 9.9 | 9.72 | 9.72 | 114600 | 9.72 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260910 | 0 | 54.5 | 54.5 | 54.5 | 54.5 | 300 | 54.101 | |||
| NEWP.US | New Pacific Metals Corp | 20260910 | 0 | 5.88 | 5.99 | 5.75 | 5.85 | 666369 | 5.85 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260910 | 0 | 1.68 | 1.72 | 1.645 | 1.69 | 961144 | 1.69 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260910 | 0 | 7.73 | 7.845 | 7.595 | 7.61 | 6171946 | 7.61 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260910 | 0 | 226.55 | 229.96 | 222.5 | 224.92 | 75500 | 224.92 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260910 | 0 | 5.91 | 5.92 | 5.87 | 5.88 | 125100 | 5.7876 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260910 | 0 | 10.85 | 10.98 | 10.69 | 10.85 | 255900 | 10.7797 | |||
| NNVC.US | NanoViricides Inc | 20260910 | 0 | 1.05 | 1.05 | 1 | 1.02 | 582700 | 1.02 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260910 | 0 | 26.3 | 26.76 | 25.55 | 26.31 | 2675600 | 26.31 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260910 | 0 | 2.84 | 2.84 | 2.78 | 2.78 | 233600 | 2.7489 | down | down | correct |
| NTIP.US | Network | 20260910 | 0 | 1.6 | 1.61 | 1.58 | 1.61 | 8334 | 1.5581 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260910 | 0 | 10.35 | 10.52 | 10.21 | 10.21 | 2420200 | 10.21 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260910 | 0 | 0.51 | 0.51 | 0.5 | 0.5 | 9200 | 0.5 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260910 | 0 | 4.725 | 4.869 | 4.575 | 4.8 | 204383 | 4.8 | up | up | correct |
| PCG.US | PI | 20260910 | 0 | 16 | 16 | 16 | 16 | 125 | 16 | |||
| PED.US | PEDEVCO Corp | 20260910 | 0 | 14.75 | 14.959 | 14.48 | 14.48 | 5900 | 14.48 | down | down | correct |
| PHGE.US | BiomX Inc | 20260910 | 0 | 1.66 | 2.1575 | 1.65 | 1.85 | 3397104 | 1.85 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260910 | 0 | 0.7054 | 0.7347 | 0.7027 | 0.7165 | 440744 | 0.7165 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260910 | 0 | 1.53 | 1.54 | 1.46 | 1.46 | 1395100 | 1.46 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260910 | 0 | 2.66 | 2.74 | 2.64 | 2.73 | 782300 | 2.73 | up | up | correct |
| PRK.US | Park National Corporation | 20260910 | 0 | 187.57 | 188.22 | 184.92 | 187.76 | 87400 | 187.76 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260910 | 0 | 12.27 | 12.54 | 11.77 | 12.02 | 21900 | 12.02 | down | down | correct |
| PW.US | Power REIT | 20260910 | 0 | 7.17 | 7.17 | 6.75 | 6.75 | 1800 | 6.75 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260910 | 0 | 1.33 | 1.35 | 1.3 | 1.31 | 515300 | 1.31 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260910 | 0 | 2.94 | 2.98 | 2.94 | 2.97 | 8000 | 2.97 | up | up | correct |
| REI.US | Ring Energy Inc | 20260910 | 0 | 1.54 | 1.55 | 1.49 | 1.55 | 6985680 | 1.55 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260910 | 0 | 43.5 | 43.9 | 42.5722 | 43.2 | 302798 | 43.2 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260910 | 0 | 8.22 | 8.2949 | 8.14 | 8.21 | 107872 | 8.21 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260910 | 0 | 0.71 | 0.71 | 0.7 | 0.7 | 13600 | 0.7 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260910 | 0 | 0.94 | 0.942 | 0.925 | 0.93 | 169000 | 0.9206 | down | down | correct |
| SCCC.US | SCCC | 20260910 | 0 | 154.5 | 155 | 153.5 | 154.5 | 57300 | 154.5 | |||
| SEB.US | Seaboard Corporation | 20260910 | 0 | 4354.48 | 4378.5601 | 4267.1099 | 4297.6201 | 22300 | 4297.6201 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260910 | 0 | 8.61 | 9.13 | 8.45 | 8.79 | 452516 | 8.79 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260910 | 0 | 21.08 | 21.55 | 20.72 | 20.91 | 89646 | 20.91 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260910 | 0 | 26.4 | 26.5 | 26.4 | 26.5 | 1300 | 26.5 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260910 | 0 | 2.3 | 2.34 | 2.24 | 2.27 | 812700 | 2.27 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260910 | 0 | 1.31 | 1.33 | 1.27 | 1.3 | 625300 | 1.3 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260910 | 0 | 12.1 | 12.395 | 11.92 | 12.12 | 2187062 | 12.12 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260910 | 0 | 8.37 | 8.41 | 7.97 | 8.02 | 5621500 | 8.02 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260910 | 0 | 2.42 | 2.47 | 2.38 | 2.42 | 359300 | 2.42 | |||
| TMP.US | Tompkins Financial Corporation | 20260910 | 0 | 96.63 | 98.33 | 96.33 | 98.3 | 76400 | 98.3 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260910 | 0 | 3.46 | 3.47 | 3.28 | 3.31 | 1914000 | 3.31 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260910 | 0 | 0.031 | 0.031 | 0.031 | 0.031 | 29 | 0.031 | |||
| TRT.US | Trio | 20260910 | 0 | 10.3 | 10.39 | 9.9 | 10.03 | 243410 | 10.03 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260910 | 0 | 1.12 | 1.1461 | 1.1 | 1.11 | 1320292 | 1.11 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260910 | 0 | 5.1 | 5.24 | 4.92 | 4.93 | 5300100 | 4.93 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260910 | 0 | 0.99 | 1.03 | 0.96 | 0.99 | 1202200 | 0.99 | |||
| UEC.US | Uranium Energy Corp | 20260910 | 0 | 11.38 | 11.43 | 10.95 | 11.02 | 9344300 | 11.02 | down | up | incorrect |
| URG.US | Ur | 20260910 | 0 | 1.36 | 1.38 | 1.33 | 1.34 | 4395919 | 1.34 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260910 | 0 | 5.08 | 5.27 | 5.04 | 5.09 | 3219700 | 5.09 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260910 | 0 | 38.23 | 38.4 | 37.8 | 37.81 | 321400 | 37.5906 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260910 | 0 | 5.5 | 5.76 | 5.3 | 5.3 | 53000 | 5.3 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260910 | 0 | 14.05 | 14.16 | 13.61 | 13.63 | 6359400 | 13.63 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260910 | 0 | 2.2 | 2.23 | 2.16 | 2.19 | 590200 | 2.19 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260910 | 0 | 8.56 | 8.6 | 8.49 | 8.55 | 129500 | 8.4939 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260910 | 0 | 0.348 | 0.348 | 0.3253 | 0.34 | 941060 | 0.34 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260910 | 0 | 35.94 | 36.28 | 35.75 | 35.8 | 103600 | 35.8 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260910 | 0 | 2.5 | 2.5 | 2.38 | 2.39 | 1398100 | 2.39 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260910 | 0 | 0.58 | 0.59 | 0.57 | 0.58 | 731000 | 0.58 | |||
| WYY.US | WidePoint Corporation | 20260910 | 0 | 10.81 | 11.2 | 10.62 | 10.71 | 54575 | 10.71 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260910 | 0 | 0.61 | 0.62 | 0.6 | 0.6 | 102000 | 0.6 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260910 | 0 | 0.34 | 0.36 | 0.32 | 0.34 | 376400 | 0.34 | |||
| ZDGE.US | Zedge Inc | 20260910 | 0 | 2.92 | 3.1 | 2.864 | 3.07 | 96100 | 3.07 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.