CollectAI
close-nysemkt_stocks
2026/09/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260911 | 0 | 61.31 | 61.32 | 59.85 | 60.72 | 27700 | 60.72 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260911 | 0 | 10.03 | 10.03 | 9.84 | 9.92 | 52200 | 9.6634 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260911 | 0 | 0.2213 | 0.2241 | 0.215 | 0.2217 | 3357457 | 0.2217 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260911 | 0 | 2.65 | 2.67 | 2.61 | 2.67 | 1840 | 2.67 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260911 | 0 | 2.04 | 2.09 | 2.04 | 2.09 | 2068 | 2.09 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20260911 | 0 | 1.42 | 1.47 | 1.42 | 1.47 | 6900 | 1.47 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260911 | 0 | 1.2 | 1.23 | 1.1 | 1.12 | 1893400 | 1.12 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260911 | 0 | 5.23 | 5.29 | 5.15 | 5.19 | 26100 | 5.19 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260911 | 0 | 5.3 | 5.55 | 5.26 | 5.38 | 43600 | 5.38 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260911 | 0 | 7.22 | 7.3 | 6.43 | 6.49 | 6046500 | 6.49 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260911 | 0 | 1.31 | 1.42 | 1.285 | 1.4 | 238200 | 1.4 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260911 | 0 | 0.22 | 0.23 | 0.21 | 0.21 | 33500 | 0.21 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260911 | 0 | 2.59 | 2.66 | 2.59 | 2.66 | 2500 | 2.66 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260911 | 0 | 1.295 | 1.35 | 1.28 | 1.34 | 7046100 | 1.34 | up | down | incorrect |
| BCV.US | PA | 20260911 | 0 | 19.92 | 19.9201 | 19.84 | 19.84 | 1220 | 19.4991 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260911 | 0 | 45.96 | 46.6 | 44.9401 | 45.42 | 14820 | 45.42 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260911 | 0 | 40.69 | 40.85 | 39.95 | 40.56 | 52400 | 40.56 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260911 | 0 | 71.93 | 73.1 | 71.18 | 72.67 | 32000 | 72.67 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260911 | 0 | 4.15 | 4.195 | 4.07 | 4.09 | 2642697 | 4.09 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260911 | 0 | 1.02 | 1.05 | 1 | 1.04 | 74339 | 1.04 | up | up | correct |
| BTG.US | B2Gold Corp | 20260911 | 0 | 5.47 | 5.53 | 5.32 | 5.38 | 16506600 | 5.38 | down | down | correct |
| CANF.US | Can | 20260911 | 0 | 2.17 | 2.37 | 2.1601 | 2.33 | 154990 | 2.33 | up | up | correct |
| CET.US | Central Securities Corp | 20260911 | 0 | 55.77 | 56 | 55.27 | 56 | 9200 | 56 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260911 | 0 | 10.29 | 10.29 | 10.07 | 10.25 | 18363 | 10.2 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260911 | 0 | 2.42 | 2.42 | 2.4 | 2.41 | 1011800 | 2.3897 | down | down | correct |
| CIX.US | CompX International Inc | 20260911 | 0 | 35.54 | 36.18 | 35.085 | 35.65 | 6267 | 35.65 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260911 | 0 | 10.7501 | 10.9008 | 10.7501 | 10.9008 | 1045 | 10.9008 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260911 | 0 | 6.6 | 6.65 | 6.57 | 6.58 | 2380500 | 6.4569 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260911 | 0 | 25.8 | 26.09 | 25.19 | 25.7 | 111710 | 25.7 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260911 | 0 | 23.75 | 23.98 | 23.48 | 23.75 | 28400 | 23.75 | |||
| COHN.US | Cohen & Company Inc | 20260911 | 0 | 10.99 | 11.32 | 10.3219 | 10.81 | 95378 | 10.81 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260911 | 0 | 0.77 | 0.78 | 0.76 | 0.76 | 59200 | 0.76 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260911 | 0 | 68.11 | 68.72 | 67.23 | 67.74 | 74200 | 67.74 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260911 | 0 | 6.34 | 6.38 | 6.32 | 6.37 | 1500227 | 6.2514 | up | up | correct |
| CVM.US | CEL | 20260911 | 0 | 1.55 | 1.55 | 1.46 | 1.49 | 98500 | 1.49 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260911 | 0 | 10.25 | 10.25 | 10.01 | 10.01 | 500 | 10.01 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260911 | 0 | 5.2 | 5.2 | 5.06 | 5.15 | 35800 | 5.15 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260911 | 0 | 1.69 | 1.7 | 1.68 | 1.68 | 867600 | 1.6636 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20260911 | 0 | 64.78 | 64.78 | 64.78 | 64.78 | 58 | 64.78 | |||
| DNN.US | Denison Mines Corp | 20260911 | 0 | 3.26 | 3.27 | 3 | 3.02 | 25532600 | 3.02 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260911 | 0 | 0.7528 | 0.7633 | 0.7147 | 0.7225 | 139277 | 0.7225 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260911 | 0 | 0.48 | 0.48 | 0.45 | 0.45 | 42000 | 0.45 | down | down | correct |
| DXR.US | Daxor Corporation | 20260911 | 0 | 10.89 | 11.47 | 10.27 | 11.47 | 69800 | 11.47 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260911 | 0 | 6.3 | 6.3 | 6.25 | 6.26 | 106100 | 6.26 | down | down | correct |
| ECF.US | PA | 20260911 | 0 | 19.7056 | 19.9 | 19.7 | 19.9 | 1925 | 19.5606 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260911 | 0 | 9.36 | 9.37 | 9.305 | 9.33 | 135980 | 9.2788 | down | down | correct |
| ELA.US | Envela Corporation | 20260911 | 0 | 13.79 | 13.93 | 13.32 | 13.46 | 85100 | 13.46 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260911 | 0 | 19.73 | 21.53 | 19.73 | 20.89 | 2400 | 20.89 | up | up | correct |
| ELMD.US | Electromed Inc | 20260911 | 0 | 26.98 | 27.42 | 26.62 | 27.25 | 96800 | 27.25 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260911 | 0 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 4084 | 0.0008 | |||
| EPM.US | Evolution Petroleum Corporation | 20260911 | 0 | 3.81 | 3.87 | 3.69 | 3.72 | 410600 | 3.6044 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260911 | 0 | 12.47 | 12.645 | 12.285 | 12.4 | 10806360 | 12.4 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260911 | 0 | 9.08 | 9.08 | 8.95 | 9.02 | 85500 | 9.02 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260911 | 0 | 11.34 | 11.36 | 11.22 | 11.22 | 13300 | 11.22 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260911 | 0 | 63.75 | 64.96 | 63.36 | 63.69 | 14000 | 62.7117 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260911 | 0 | 15.58 | 16.12 | 15.29 | 15.9 | 51400 | 15.9 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260911 | 0 | 8.94 | 8.95 | 8.85 | 8.85 | 382800 | 8.78 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260911 | 0 | 14.54 | 14.54 | 14.3601 | 14.42 | 144391 | 14.2672 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260911 | 0 | 44.65 | 46.39 | 42.78 | 43.28 | 54500 | 43.28 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260911 | 0 | 5.71 | 5.74 | 5.65 | 5.65 | 7600 | 5.65 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260911 | 0 | 0.36 | 0.37 | 0.34 | 0.35 | 764000 | 0.35 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260911 | 0 | 5.71 | 5.72 | 5.68 | 5.68 | 70000 | 5.6169 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260911 | 0 | 0.591 | 0.603 | 0.585 | 0.587 | 518200 | 0.587 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260911 | 0 | 2.19 | 2.225 | 2.15 | 2.16 | 2058580 | 2.16 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260911 | 0 | 0.79 | 0.8 | 0.73 | 0.76 | 255800 | 0.76 | down | up | incorrect |
| GGN.US | PB | 20260911 | 0 | 18.78 | 18.835 | 18.76 | 18.77 | 6497 | 18.4546 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260911 | 0 | 5.64 | 5.65 | 5.6 | 5.62 | 63000 | 5.5648 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260911 | 0 | 19.13 | 19.13 | 18.94 | 18.95 | 2600 | 18.8374 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260911 | 0 | 6.08 | 6.08 | 6.01 | 6.07 | 45300 | 6.0119 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260911 | 0 | 3.64 | 3.7 | 3.51 | 3.6 | 960300 | 3.6 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260911 | 0 | 10.42 | 10.43 | 10.41 | 10.42 | 3200 | 10.42 | |||
| GROY.US | WT | 20260911 | 0 | 1.35 | 1.4101 | 1.35 | 1.41 | 15933 | 1.41 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260911 | 0 | 82.6 | 82.69 | 82.3 | 82.48 | 347100 | 82.48 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260911 | 0 | 10.84 | 10.98 | 10.68 | 10.79 | 827800 | 10.79 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260911 | 0 | 0.013 | 0.013 | 0.013 | 0.013 | 100 | 0.013 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260911 | 0 | 13.03 | 13.06 | 12.93 | 12.96 | 9700 | 12.96 | down | down | correct |
| IBIO.US | iBio Inc | 20260911 | 0 | 1.24 | 1.24 | 1.2 | 1.21 | 184800 | 1.21 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260911 | 0 | 0.29 | 0.29 | 0.28 | 0.28 | 413600 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260911 | 0 | 1.31 | 1.34 | 1.3 | 1.34 | 8100 | 1.34 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260911 | 0 | 130.45 | 130.45 | 128.17 | 129.99 | 573900 | 129.99 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260911 | 0 | 3.13 | 3.13 | 3.04 | 3.07 | 182282 | 3.07 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260911 | 0 | 12.26 | 12.31 | 11.94 | 12.15 | 137047 | 12.15 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260911 | 0 | 11.47 | 11.51 | 11.22 | 11.42 | 91093 | 11.42 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260911 | 0 | 0.64 | 0.64 | 0.61 | 0.62 | 121000 | 0.62 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260911 | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 31 | 18.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260911 | 0 | 25.02 | 25.11 | 24.94 | 24.94 | 1100 | 24.94 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260911 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 196000 | 0.16 | |||
| ITRG.US | Integra Resources Corp | 20260911 | 0 | 2.8 | 2.925 | 2.78 | 2.85 | 7074500 | 2.85 | up | up | correct |
| JOB.US | GEE Group Inc | 20260911 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 275800 | 0.24 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260911 | 0 | 2.41 | 2.44 | 2.36 | 2.38 | 752700 | 2.38 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260911 | 0 | 1.02 | 1.03 | 1 | 1.01 | 910400 | 1.01 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260911 | 0 | 165.01 | 167.49 | 152.12 | 152.31 | 1102100 | 152.31 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260911 | 0 | 6.8 | 6.95 | 6.67 | 6.78 | 19200 | 6.78 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260911 | 0 | 277.76 | 280.43 | 274.57 | 278.34 | 1481400 | 278.34 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260911 | 0 | 2.98 | 3.04 | 2.8 | 2.82 | 1869600 | 2.82 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260911 | 0 | 3.99 | 4.04 | 3.92 | 3.92 | 6200 | 3.92 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260911 | 0 | 7.48 | 7.5 | 7.4 | 7.47 | 6000 | 7.47 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260911 | 0 | 0.5899 | 0.631 | 0.5799 | 0.6 | 26000 | 0.6 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260911 | 0 | 0.4425 | 0.445 | 0.4282 | 0.444 | 38790 | 0.444 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260911 | 0 | 0.53 | 0.55 | 0.52 | 0.5201 | 430384 | 0.5201 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260911 | 0 | 10.22 | 10.59 | 10.15 | 10.2 | 206800 | 10.2 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260911 | 0 | 0.19 | 0.2 | 0.18 | 0.185 | 800500 | 0.185 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260911 | 0 | 10.85 | 11.13 | 10.75 | 10.86 | 19500 | 10.86 | up | up | correct |
| MYO.US | Myomo Inc | 20260911 | 0 | 1.3 | 1.325 | 1.25 | 1.3 | 324900 | 1.3 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20260911 | 0 | 1.48 | 1.5 | 1.39 | 1.41 | 2866700 | 1.41 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260911 | 0 | 9.73 | 9.82 | 9.72 | 9.75 | 78400 | 9.75 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260911 | 0 | 54 | 56 | 54 | 56 | 800 | 55.59 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260911 | 0 | 6 | 6.085 | 5.78 | 5.88 | 485231 | 5.88 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260911 | 0 | 1.74 | 1.75 | 1.655 | 1.69 | 655516 | 1.69 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260911 | 0 | 7.77 | 8.085 | 7.4 | 7.5 | 7237733 | 7.5 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260911 | 0 | 224.48 | 227.89 | 222.63 | 224.47 | 52000 | 224.47 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260911 | 0 | 5.91 | 5.91 | 5.85 | 5.85 | 114900 | 5.7581 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260911 | 0 | 10.81 | 10.94 | 10.6 | 10.64 | 114300 | 10.5711 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260911 | 0 | 1.02 | 1.04 | 1 | 1.02 | 286100 | 1.02 | |||
| NOG.US | Northern Oil and Gas Inc | 20260911 | 0 | 25.95 | 26.6 | 25.89 | 26.58 | 1626300 | 26.58 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260911 | 0 | 2.8 | 2.83 | 2.8 | 2.81 | 104400 | 2.7786 | up | up | correct |
| NTIP.US | Network | 20260911 | 0 | 1.615 | 1.655 | 1.55 | 1.63 | 59479 | 1.5774 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260911 | 0 | 10.22 | 10.27 | 9.79 | 9.85 | 4569700 | 9.85 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260911 | 0 | 0.5 | 0.5 | 0.48 | 0.48 | 66900 | 0.48 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260911 | 0 | 4.128 | 4.428 | 2.856 | 3.195 | 2118698 | 3.195 | down | down | correct |
| PCG.US | PI | 20260911 | 0 | 15.5 | 15.78 | 15.5 | 15.78 | 668 | 15.78 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260911 | 0 | 14.55 | 14.84 | 14.21 | 14.84 | 18300 | 14.84 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260911 | 0 | 1.74 | 1.75 | 0.98 | 1.27 | 2895624 | 1.27 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260911 | 0 | 0.6987 | 0.7309 | 0.69 | 0.715 | 366298 | 0.715 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260911 | 0 | 1.5 | 1.52 | 1.46 | 1.46 | 815200 | 1.46 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260911 | 0 | 2.74 | 2.75 | 2.62 | 2.64 | 645400 | 2.64 | down | down | correct |
| PRK.US | Park National Corporation | 20260911 | 0 | 189.24 | 190.52 | 185.11 | 187.44 | 97900 | 187.44 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260911 | 0 | 11.82 | 12.57 | 11.4 | 11.8 | 20600 | 11.8 | down | down | correct |
| PW.US | Power REIT | 20260911 | 0 | 6.7 | 7.3 | 6.6 | 7.17 | 17400 | 7.17 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260911 | 0 | 1.35 | 1.4 | 1.305 | 1.32 | 274100 | 1.32 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260911 | 0 | 2.98 | 3.05 | 2.97 | 3.02 | 22700 | 3.02 | up | up | correct |
| REI.US | Ring Energy Inc | 20260911 | 0 | 1.53 | 1.55 | 1.52 | 1.53 | 3993479 | 1.53 | |||
| REPX.US | Riley Exploration Permian Inc | 20260911 | 0 | 43.11 | 43.59 | 42.84 | 43.51 | 195926 | 43.51 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260911 | 0 | 8.26 | 8.35 | 8.11 | 8.13 | 123264 | 8.13 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260911 | 0 | 0.7 | 0.71 | 0.68 | 0.68 | 59200 | 0.68 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260911 | 0 | 0.94 | 0.955 | 0.92 | 0.932 | 128900 | 0.9226 | down | down | correct |
| SCCC.US | SCCC | 20260911 | 0 | 154.5 | 154.5 | 153.5 | 154 | 30400 | 154 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260911 | 0 | 4333.8599 | 4333.8599 | 4246.3398 | 4296 | 9000 | 4296 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260911 | 0 | 8.93 | 8.95 | 8.57 | 8.71 | 395168 | 8.71 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260911 | 0 | 21.11 | 21.9 | 20.8 | 21.55 | 53162 | 21.55 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260911 | 0 | 26.4 | 26.4 | 26.4 | 26.4 | 500 | 26.4 | |||
| SLI.US | Standard Lithium Ltd | 20260911 | 0 | 2.285 | 2.308 | 2.22 | 2.23 | 863700 | 2.23 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260911 | 0 | 1.33 | 1.35 | 1.28 | 1.29 | 527800 | 1.29 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260911 | 0 | 12.27 | 12.49 | 11.78 | 11.91 | 1485850 | 11.91 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260911 | 0 | 8.02 | 8.24 | 8.01 | 8.14 | 2769800 | 8.14 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260911 | 0 | 2.49 | 2.53 | 2.37 | 2.4 | 632000 | 2.4 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260911 | 0 | 99.41 | 100.21 | 97.85 | 98.83 | 77000 | 98.83 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260911 | 0 | 3.39 | 3.4 | 3.27 | 3.27 | 1329100 | 3.27 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260911 | 0 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 31800 | 0.0332 | |||
| TRT.US | Trio | 20260911 | 0 | 10.17 | 10.5148 | 9.94 | 10.1 | 88826 | 10.1 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260911 | 0 | 1.15 | 1.17 | 1.1201 | 1.13 | 1850934 | 1.13 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260911 | 0 | 5 | 5.06 | 4.87 | 4.87 | 4171000 | 4.87 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260911 | 0 | 1 | 1.01 | 0.95 | 0.97 | 923400 | 0.97 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260911 | 0 | 11.25 | 11.38 | 10.41 | 10.45 | 8171900 | 10.45 | down | down | correct |
| URG.US | Ur | 20260911 | 0 | 1.35 | 1.36 | 1.28 | 1.29 | 5312833 | 1.29 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260911 | 0 | 5.21 | 5.27 | 5.01 | 5.05 | 3051400 | 5.05 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260911 | 0 | 38.08 | 38.28 | 37.81 | 37.86 | 244900 | 37.6403 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260911 | 0 | 5.28 | 5.47 | 5.1 | 5.38 | 33000 | 5.38 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260911 | 0 | 13.69 | 13.79 | 12.93 | 12.95 | 6842000 | 12.95 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260911 | 0 | 2.26 | 2.26 | 2.14 | 2.17 | 702600 | 2.17 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260911 | 0 | 8.56 | 8.6 | 8.5 | 8.54 | 101700 | 8.484 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260911 | 0 | 0.3371 | 0.3401 | 0.3058 | 0.3102 | 1109023 | 0.3102 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260911 | 0 | 36.19 | 36.62 | 36.18 | 36.54 | 86700 | 36.54 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260911 | 0 | 2.45 | 2.48 | 2.41 | 2.41 | 1002500 | 2.41 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260911 | 0 | 0.58 | 0.59 | 0.56 | 0.56 | 546800 | 0.56 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260911 | 0 | 10.81 | 11.1 | 10.59 | 10.83 | 71727 | 10.83 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260911 | 0 | 0.6 | 0.63 | 0.6 | 0.62 | 227000 | 0.62 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260911 | 0 | 0.34 | 0.35 | 0.32 | 0.35 | 245000 | 0.35 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260911 | 0 | 3.05 | 3.15 | 3.002 | 3.1 | 31300 | 3.1 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.