CollectAI
close-nysemkt_stocks
2026/09/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260914 | 0 | 60.71 | 62.15 | 60.18 | 60.56 | 160900 | 60.56 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260914 | 0 | 9.73 | 9.73 | 9.5 | 9.69 | 120300 | 9.4393 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260914 | 0 | 0.2121 | 0.2229 | 0.211 | 0.2229 | 1747870 | 0.2229 | up | up | correct |
| AIRI.US | Air Industries Group | 20260914 | 0 | 2.64 | 2.65 | 2.6013 | 2.65 | 2403 | 2.65 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260914 | 0 | 2.08 | 2.08 | 2.06 | 2.06 | 1202 | 2.06 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260914 | 0 | 1.46 | 1.47 | 1.44 | 1.45 | 6000 | 1.45 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260914 | 0 | 1.1 | 1.17 | 1.1 | 1.14 | 1201700 | 1.14 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260914 | 0 | 5.23 | 5.25 | 5.14 | 5.2 | 17900 | 5.2 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260914 | 0 | 6.17 | 6.64 | 4.73 | 5.55 | 4743600 | 5.55 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260914 | 0 | 6.19 | 6.36 | 6.08 | 6.23 | 3430700 | 6.23 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260914 | 0 | 1.41 | 1.418 | 1.25 | 1.28 | 301500 | 1.28 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260914 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 10800 | 0.22 | |||
| AWX.US | Avalon Holdings Corporation | 20260914 | 0 | 2.57 | 2.625 | 2.56 | 2.59 | 4593 | 2.59 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260914 | 0 | 1.37 | 1.386 | 1.29 | 1.3 | 6300900 | 1.3 | down | down | correct |
| BCV.US | PA | 20260914 | 0 | 19.65 | 19.6501 | 19.65 | 19.6501 | 710 | 19.3125 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260914 | 0 | 45.68 | 46.723 | 44.9681 | 45.04 | 22807 | 45.04 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260914 | 0 | 40.54 | 41.01 | 39.56 | 40.7 | 84800 | 40.7 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260914 | 0 | 71.35 | 72 | 70.06 | 71.74 | 58915 | 71.74 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260914 | 0 | 4.09 | 4.17 | 4.075 | 4.08 | 1079543 | 4.08 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260914 | 0 | 1.04 | 1.05 | 1.0299 | 1.03 | 33007 | 1.03 | down | down | correct |
| BTG.US | B2Gold Corp | 20260914 | 0 | 5.21 | 5.26 | 5.12 | 5.22 | 14137200 | 5.22 | up | up | correct |
| CANF.US | Can | 20260914 | 0 | 2.34 | 2.39 | 2.26 | 2.3 | 105782 | 2.3 | down | down | correct |
| CET.US | Central Securities Corp | 20260914 | 0 | 55.85 | 56.23 | 55.16 | 55.9 | 41500 | 55.9 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260914 | 0 | 10.18 | 10.35 | 10.18 | 10.35 | 7300 | 10.35 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260914 | 0 | 2.41 | 2.42 | 2.38 | 2.38 | 454300 | 2.36 | down | down | correct |
| CIX.US | CompX International Inc | 20260914 | 0 | 36.51 | 40.29 | 35.845 | 38.15 | 25619 | 38.15 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260914 | 0 | 10.7501 | 10.9008 | 10.7501 | 10.9008 | 113 | 10.9008 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260914 | 0 | 6.53 | 6.59 | 6.44 | 6.52 | 3980900 | 6.398 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260914 | 0 | 24.9 | 25.65 | 24.46 | 25.22 | 203504 | 25.22 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260914 | 0 | 23.96 | 23.96 | 23.16 | 23.41 | 26600 | 23.41 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260914 | 0 | 10.81 | 11.235 | 10.6 | 10.85 | 35741 | 10.85 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260914 | 0 | 0.78 | 0.78 | 0.76 | 0.78 | 69200 | 0.78 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260914 | 0 | 68.1 | 68.63 | 65.6 | 65.6 | 111400 | 65.6 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260914 | 0 | 6.35 | 6.36 | 6.25 | 6.34 | 2834100 | 6.222 | down | up | incorrect |
| CVM.US | CEL | 20260914 | 0 | 1.46 | 1.56 | 1.46 | 1.52 | 66500 | 1.52 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260914 | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 400 | 9.92 | |||
| CVU.US | CPI Aerostructures Inc | 20260914 | 0 | 5.02 | 5.25 | 5 | 5.02 | 30800 | 5.02 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260914 | 0 | 1.69 | 1.69 | 1.65 | 1.65 | 814400 | 1.6339 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260914 | 0 | 64.78 | 64.78 | 64.78 | 64.78 | 57 | 64.78 | |||
| DNN.US | Denison Mines Corp | 20260914 | 0 | 2.93 | 2.96 | 2.8 | 2.89 | 25921600 | 2.89 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260914 | 0 | 0.7035 | 0.762 | 0.6845 | 0.762 | 58562 | 0.762 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260914 | 0 | 0.45 | 0.47 | 0.44 | 0.44 | 23600 | 0.44 | down | down | correct |
| DXR.US | Daxor Corporation | 20260914 | 0 | 11.34 | 12.07 | 10.56 | 11.27 | 200700 | 11.27 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260914 | 0 | 6.23 | 6.24 | 6.2 | 6.21 | 153900 | 6.21 | down | down | correct |
| ECF.US | PA | 20260914 | 0 | 19.85 | 19.85 | 19 | 19.24 | 8145 | 18.9119 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260914 | 0 | 9.36 | 9.38 | 9.28 | 9.29 | 197300 | 9.239 | down | down | correct |
| ELA.US | Envela Corporation | 20260914 | 0 | 13.29 | 13.42 | 13.18 | 13.22 | 72900 | 13.22 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260914 | 0 | 20.75 | 20.76 | 20.2 | 20.35 | 1855 | 20.35 | down | down | correct |
| ELMD.US | Electromed Inc | 20260914 | 0 | 27.54 | 27.6 | 26.32 | 26.4 | 94090 | 26.4 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260914 | 0 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0 | 0.0008 | |||
| EPM.US | Evolution Petroleum Corporation | 20260914 | 0 | 3.79 | 3.8 | 3.685 | 3.71 | 419800 | 3.5947 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260914 | 0 | 11.94 | 12.05 | 11.715 | 11.85 | 11374840 | 11.85 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260914 | 0 | 8.96 | 9.02 | 8.93 | 8.95 | 44600 | 8.95 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260914 | 0 | 11.25 | 11.25 | 10.92 | 10.92 | 34000 | 10.92 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260914 | 0 | 63.06 | 64.65 | 63.06 | 63.62 | 22700 | 62.6427 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260914 | 0 | 15.91 | 17.48 | 15.88 | 17.2 | 63100 | 17.2 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260914 | 0 | 8.79 | 8.81 | 8.68 | 8.68 | 565200 | 8.68 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260914 | 0 | 14.36 | 14.36 | 13.92 | 14.03 | 311930 | 13.8814 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260914 | 0 | 42.75 | 42.9 | 41.1 | 41.38 | 54400 | 41.38 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260914 | 0 | 5.65 | 5.88 | 5.61 | 5.8 | 21800 | 5.8 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260914 | 0 | 0.35 | 0.36 | 0.34 | 0.34 | 309000 | 0.34 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260914 | 0 | 5.69 | 5.71 | 5.63 | 5.65 | 129900 | 5.5872 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260914 | 0 | 0.58 | 0.59 | 0.556 | 0.564 | 529500 | 0.564 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260914 | 0 | 2.11 | 2.13 | 2.05 | 2.06 | 2056392 | 2.06 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260914 | 0 | 0.7508 | 0.77 | 0.7303 | 0.7361 | 20673 | 0.7361 | down | down | correct |
| GGN.US | PB | 20260914 | 0 | 18.77 | 18.8176 | 18.75 | 18.75 | 2975 | 18.435 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260914 | 0 | 5.56 | 5.62 | 5.52 | 5.54 | 154700 | 5.4856 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260914 | 0 | 18.86 | 19.1 | 18.49 | 18.63 | 11800 | 18.5193 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260914 | 0 | 5.97 | 6.05 | 5.96 | 5.96 | 37800 | 5.903 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260914 | 0 | 3.52 | 3.64 | 3.51 | 3.57 | 1055300 | 3.57 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260914 | 0 | 10.57 | 10.57 | 10.33 | 10.33 | 4000 | 10.33 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260914 | 0 | 81.91 | 82.38 | 81.75 | 81.99 | 474200 | 81.99 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260914 | 0 | 10.89 | 10.92 | 10.46 | 10.57 | 602700 | 10.57 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260914 | 0 | 0.014 | 0.014 | 0.013 | 0.014 | 1400 | 0.014 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260914 | 0 | 12.94 | 13.06 | 12.83 | 12.9 | 13700 | 12.9 | down | down | correct |
| IBIO.US | iBio Inc | 20260914 | 0 | 1.23 | 1.23 | 1.2 | 1.2 | 324000 | 1.2 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20260914 | 0 | 0.28 | 0.28 | 0.27 | 0.28 | 819500 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260914 | 0 | 1.29 | 1.34 | 1.25 | 1.34 | 6100 | 1.34 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260914 | 0 | 131.62 | 134.87 | 131.22 | 131.83 | 1075700 | 131.83 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260914 | 0 | 3.14 | 3.21 | 3.06 | 3.07 | 222935 | 3.07 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260914 | 0 | 12.05 | 12.37 | 11.7999 | 12.25 | 108275 | 12.25 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260914 | 0 | 10.87 | 11.15 | 10.56 | 10.72 | 84499 | 10.72 | down | down | correct |
| INUV.US | Inuvo Inc | 20260914 | 0 | 0.63 | 0.64 | 0.61 | 0.62 | 161500 | 0.62 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260914 | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 0 | 18.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260914 | 0 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | 24.94 | |||
| ITP.US | IT Tech Packaging Inc | 20260914 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 50600 | 0.16 | |||
| ITRG.US | Integra Resources Corp | 20260914 | 0 | 2.79 | 2.8 | 2.7 | 2.71 | 1642100 | 2.71 | down | down | correct |
| JOB.US | GEE Group Inc | 20260914 | 0 | 0.237 | 0.237 | 0.2328 | 0.2339 | 212490 | 0.2339 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20260914 | 0 | 2.33 | 2.43 | 2.32 | 2.38 | 767500 | 2.38 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260914 | 0 | 1.01 | 1.08 | 1.01 | 1.07 | 1840100 | 1.07 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260914 | 0 | 150 | 150.98 | 146.08 | 146.25 | 900600 | 146.25 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260914 | 0 | 6.8 | 7.03 | 6.73 | 6.77 | 34300 | 6.77 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260914 | 0 | 281.13 | 283.55 | 273.19 | 274.28 | 1695800 | 274.28 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260914 | 0 | 2.78 | 2.8 | 2.67 | 2.68 | 1525800 | 2.68 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260914 | 0 | 3.92 | 3.98 | 3.87 | 3.87 | 12100 | 3.87 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260914 | 0 | 7.5 | 7.5 | 7.25 | 7.26 | 11800 | 7.26 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260914 | 0 | 0.631 | 0.72 | 0.6 | 0.64 | 995705 | 0.64 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260914 | 0 | 0.43 | 0.4435 | 0.4226 | 0.424 | 18867 | 0.424 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260914 | 0 | 0.5195 | 0.5218 | 0.491 | 0.4965 | 409032 | 0.4965 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260914 | 0 | 9.97 | 9.97 | 9.67 | 9.8 | 240800 | 9.8 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260914 | 0 | 0.19 | 0.1965 | 0.1842 | 0.192 | 2012216 | 0.192 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260914 | 0 | 10.92 | 11.16 | 10.58 | 11.16 | 148600 | 11.16 | up | up | correct |
| MYO.US | Myomo Inc | 20260914 | 0 | 1.27 | 1.32 | 1.241 | 1.3 | 293000 | 1.3 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260914 | 0 | 1.39 | 1.43 | 1.37 | 1.39 | 4273700 | 1.39 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260914 | 0 | 9.73 | 9.82 | 9.7 | 9.7 | 63600 | 9.7 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260914 | 0 | 54.55 | 54.64 | 54.51 | 54.64 | 600 | 54.24 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260914 | 0 | 5.7 | 6.015 | 5.6 | 5.87 | 1598745 | 5.87 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260914 | 0 | 1.62 | 1.655 | 1.6 | 1.65 | 997381 | 1.65 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260914 | 0 | 7.23 | 7.415 | 7.05 | 7.23 | 5552277 | 7.23 | |||
| NHC.US | National HealthCare Corporation | 20260914 | 0 | 223.98 | 228.69 | 222.49 | 227.76 | 67100 | 227.76 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260914 | 0 | 5.85 | 5.85 | 5.75 | 5.79 | 477300 | 5.699 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260914 | 0 | 10.78 | 10.89 | 10.66 | 10.81 | 144100 | 10.74 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260914 | 0 | 1.07 | 1.12 | 1.03 | 1.05 | 650200 | 1.05 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260914 | 0 | 27.03 | 27.23 | 26.31 | 26.36 | 1537500 | 26.36 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260914 | 0 | 2.81 | 2.83 | 2.77 | 2.77 | 197400 | 2.739 | down | down | correct |
| NTIP.US | Network | 20260914 | 0 | 1.58 | 1.62 | 1.58 | 1.62 | 11000 | 1.5677 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260914 | 0 | 9.55 | 9.61 | 9.28 | 9.47 | 5543500 | 9.47 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260914 | 0 | 0.48 | 0.5 | 0.48 | 0.5 | 23500 | 0.5 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260914 | 0 | 3.23 | 3.23 | 2.4501 | 2.73 | 762575 | 2.73 | down | down | correct |
| PCG.US | PI | 20260914 | 0 | 15.456 | 15.75 | 14.28 | 15.23 | 7670 | 15.23 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260914 | 0 | 14.95 | 18 | 14.38 | 15.65 | 173300 | 15.65 | up | up | correct |
| PHGE.US | BiomX Inc | 20260914 | 0 | 1.27 | 1.32 | 1.065 | 1.07 | 575377 | 1.07 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260914 | 0 | 0.6938 | 0.7272 | 0.68 | 0.6863 | 334033 | 0.6863 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260914 | 0 | 1.44 | 1.44 | 1.39 | 1.4 | 970800 | 1.4 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260914 | 0 | 2.63 | 2.79 | 2.62 | 2.77 | 950100 | 2.77 | up | up | correct |
| PRK.US | Park National Corporation | 20260914 | 0 | 187.55 | 190.21 | 186.85 | 187.58 | 101100 | 187.58 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260914 | 0 | 11.72 | 13.78 | 11.18 | 13.36 | 696400 | 13.36 | up | up | correct |
| PW.US | Power REIT | 20260914 | 0 | 7.88 | 7.88 | 6.76 | 6.83 | 12100 | 6.83 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260914 | 0 | 1.29 | 1.345 | 1.275 | 1.32 | 245100 | 1.32 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260914 | 0 | 3.02 | 3.05 | 3.02 | 3.04 | 9200 | 3.04 | up | up | correct |
| REI.US | Ring Energy Inc | 20260914 | 0 | 1.55 | 1.56 | 1.5 | 1.52 | 5366592 | 1.52 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260914 | 0 | 44 | 44.92 | 43.17 | 43.22 | 457779 | 43.22 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260914 | 0 | 8.09 | 8.395 | 8.06 | 8.21 | 899204 | 8.21 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260914 | 0 | 0.71 | 0.72 | 0.68 | 0.68 | 18000 | 0.68 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260914 | 0 | 0.93 | 1 | 0.93 | 0.99 | 588900 | 0.98 | up | up | correct |
| SCCC.US | SCCC | 20260914 | 0 | 153 | 153.5 | 152.5 | 152.5 | 44200 | 152.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260914 | 0 | 4296 | 4344.3901 | 4264.21 | 4264.3701 | 9600 | 4264.3701 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260914 | 0 | 8.76 | 9.03 | 8.76 | 8.84 | 567463 | 8.84 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260914 | 0 | 21.12 | 21.62 | 20.66 | 21.03 | 79301 | 21.03 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260914 | 0 | 26.4 | 26.4 | 26.4 | 26.4 | 1026 | 26.4 | |||
| SLI.US | Standard Lithium Ltd | 20260914 | 0 | 2.21 | 2.23 | 2.06 | 2.09 | 2160200 | 2.09 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260914 | 0 | 1.28 | 1.36 | 1.28 | 1.33 | 1028100 | 1.33 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260914 | 0 | 11.42 | 11.55 | 11.145 | 11.44 | 1766998 | 11.44 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260914 | 0 | 7.69 | 7.88 | 7.55 | 7.84 | 4127300 | 7.84 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260914 | 0 | 2.32 | 2.39 | 2.3 | 2.33 | 967500 | 2.33 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260914 | 0 | 99.03 | 99.91 | 98.28 | 98.88 | 117000 | 98.88 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260914 | 0 | 3.3 | 3.33 | 3.13 | 3.22 | 1766700 | 3.22 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260914 | 0 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 61000 | 0.0332 | |||
| TRT.US | Trio | 20260914 | 0 | 9.62 | 10.05 | 9.55 | 9.87 | 124828 | 9.87 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260914 | 0 | 1.1 | 1.3 | 1.092 | 1.29 | 7926737 | 1.29 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260914 | 0 | 4.73 | 4.79 | 4.64 | 4.73 | 4833000 | 4.73 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20260914 | 0 | 0.95 | 0.96 | 0.93 | 0.94 | 754300 | 0.94 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260914 | 0 | 10.1 | 10.31 | 9.76 | 10.26 | 9646500 | 10.26 | up | up | correct |
| URG.US | Ur | 20260914 | 0 | 1.26 | 1.27 | 1.22 | 1.25 | 9177575 | 1.25 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260914 | 0 | 4.89 | 4.9 | 4.67 | 4.81 | 4141900 | 4.81 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260914 | 0 | 37.8 | 37.8 | 36.57 | 36.63 | 596400 | 36.4174 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260914 | 0 | 5.26 | 5.26 | 5.03 | 5.21 | 17600 | 5.21 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260914 | 0 | 12.54 | 12.6 | 12.21 | 12.34 | 8837200 | 12.34 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260914 | 0 | 2.12 | 2.19 | 2.07 | 2.17 | 2529600 | 2.17 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260914 | 0 | 8.48 | 8.53 | 8.44 | 8.48 | 94200 | 8.48 | |||
| VNRX.US | VolitionRx Limited | 20260914 | 0 | 0.3139 | 0.3144 | 0.3009 | 0.3121 | 2361493 | 0.3121 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260914 | 0 | 35.33 | 35.4 | 34.82 | 34.86 | 191600 | 34.86 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260914 | 0 | 2.35 | 2.38 | 2.24 | 2.33 | 1882600 | 2.33 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260914 | 0 | 0.56 | 0.57 | 0.55 | 0.57 | 838200 | 0.57 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260914 | 0 | 10.81 | 11.45 | 10.81 | 11.13 | 113485 | 11.13 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260914 | 0 | 0.619 | 0.6289 | 0.5911 | 0.596 | 54746 | 0.596 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260914 | 0 | 0.33 | 0.34 | 0.32 | 0.33 | 264000 | 0.33 | |||
| ZDGE.US | Zedge Inc | 20260914 | 0 | 3.09 | 3.12 | 2.94 | 2.97 | 106300 | 2.97 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.