CollectAI
close-nysemkt_stocks
2026/09/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260915 | 0 | 59.92 | 61.37 | 59.74 | 61.18 | 42600 | 61.18 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260915 | 0 | 9.66 | 9.66 | 9.49 | 9.49 | 86500 | 9.2445 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260915 | 0 | 0.225 | 0.225 | 0.212 | 0.2136 | 1917646 | 0.2136 | down | down | correct |
| AIRI.US | Air Industries Group | 20260915 | 0 | 2.62 | 2.6838 | 2.595 | 2.66 | 7000 | 2.66 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260915 | 0 | 2.09 | 2.09 | 2.05 | 2.07 | 2065 | 2.07 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260915 | 0 | 1.43 | 1.45 | 1.41 | 1.42 | 12300 | 1.42 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260915 | 0 | 1.14 | 1.14 | 1.1 | 1.12 | 823200 | 1.12 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260915 | 0 | 5.2 | 5.29 | 5.19 | 5.29 | 20200 | 5.29 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260915 | 0 | 5.24 | 5.35 | 4.23 | 4.4 | 646200 | 4.4 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260915 | 0 | 6.28 | 6.31 | 6.03 | 6.14 | 3448300 | 6.14 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260915 | 0 | 1.28 | 1.32 | 1.25 | 1.25 | 96100 | 1.25 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260915 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 27300 | 0.21 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260915 | 0 | 2.6 | 2.63 | 2.6 | 2.6 | 1628 | 2.6 | |||
| BATL.US | Battalion Oil Corporation | 20260915 | 0 | 1.29 | 1.325 | 1.28 | 1.32 | 3904600 | 1.32 | up | up | correct |
| BCV.US | PA | 20260915 | 0 | 19.36 | 20.19 | 19.33 | 19.3852 | 7360 | 19.0521 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260915 | 0 | 45.19 | 46.3 | 44.75 | 45.12 | 15388 | 45.12 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260915 | 0 | 40.59 | 41.12 | 40.35 | 40.91 | 69400 | 40.91 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260915 | 0 | 71.85 | 71.85 | 70.26 | 70.87 | 37109 | 70.87 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260915 | 0 | 4.1 | 4.115 | 4.01 | 4.01 | 2285154 | 4.01 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260915 | 0 | 1 | 1.07 | 1 | 1.03 | 145321 | 1.03 | up | up | correct |
| BTG.US | B2Gold Corp | 20260915 | 0 | 5.24 | 5.26 | 5.16 | 5.22 | 20922200 | 5.22 | down | down | correct |
| CANF.US | Can | 20260915 | 0 | 2.3 | 2.3 | 2.24 | 2.24 | 50694 | 2.24 | down | down | correct |
| CET.US | Central Securities Corp | 20260915 | 0 | 55.19 | 56.19 | 55.19 | 55.68 | 29900 | 55.68 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260915 | 0 | 10.38 | 10.38 | 10.24 | 10.3 | 26600 | 10.3 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260915 | 0 | 2.37 | 2.38 | 2.36 | 2.38 | 1223000 | 2.36 | up | up | correct |
| CIX.US | CompX International Inc | 20260915 | 0 | 38.1 | 39 | 37.85 | 38.39 | 20490 | 38.39 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260915 | 0 | 10.7501 | 10.9008 | 10.7501 | 10.9008 | 55 | 10.9008 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260915 | 0 | 6.4 | 6.44 | 6.28 | 6.37 | 3463600 | 6.37 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260915 | 0 | 25.4 | 25.44 | 24.43 | 24.78 | 114805 | 24.78 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260915 | 0 | 23.4 | 23.6 | 23.11 | 23.57 | 27500 | 23.57 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260915 | 0 | 10.71 | 10.815 | 10.33 | 10.33 | 9035 | 10.33 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260915 | 0 | 0.75 | 0.76 | 0.72 | 0.73 | 83300 | 0.73 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260915 | 0 | 65.83 | 66.82 | 65.27 | 65.66 | 131900 | 65.66 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260915 | 0 | 6.21 | 6.22 | 6.05 | 6.15 | 2711200 | 6.15 | down | up | incorrect |
| CVM.US | CEL | 20260915 | 0 | 1.53 | 1.54 | 1.47 | 1.48 | 94700 | 1.48 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260915 | 0 | 9.85 | 9.87 | 9.75 | 9.87 | 1500 | 9.87 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260915 | 0 | 4.99 | 5.16 | 4.94 | 5.02 | 15200 | 5.02 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260915 | 0 | 1.66 | 1.66 | 1.64 | 1.64 | 1283000 | 1.624 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260915 | 0 | 64.78 | 64.78 | 64.78 | 64.78 | 91 | 64.78 | |||
| DNN.US | Denison Mines Corp | 20260915 | 0 | 2.9 | 2.94 | 2.79 | 2.86 | 21344000 | 2.86 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260915 | 0 | 0.739 | 0.7692 | 0.7328 | 0.7411 | 56494 | 0.7411 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260915 | 0 | 0.45 | 0.47 | 0.41 | 0.45 | 9113900 | 0.45 | |||
| DXR.US | Daxor Corporation | 20260915 | 0 | 11.4 | 11.53 | 10.99 | 11.15 | 15800 | 11.15 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260915 | 0 | 6.2 | 6.21 | 6.07 | 6.14 | 402700 | 6.14 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260915 | 0 | 9.27 | 9.29 | 9.04 | 9.04 | 290700 | 9.04 | down | up | incorrect |
| ELA.US | Envela Corporation | 20260915 | 0 | 13.29 | 13.29 | 12.66 | 13 | 81800 | 13 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260915 | 0 | 20.34 | 20.42 | 20.19 | 20.19 | 1339 | 20.19 | down | down | correct |
| ELMD.US | Electromed Inc | 20260915 | 0 | 26.57 | 26.75 | 26.05 | 26.29 | 81265 | 26.29 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260915 | 0 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0 | 0.0008 | |||
| EPM.US | Evolution Petroleum Corporation | 20260915 | 0 | 3.76 | 3.81 | 3.69 | 3.69 | 1039900 | 3.5753 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260915 | 0 | 11.91 | 12 | 11.615 | 11.86 | 7412786 | 11.86 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260915 | 0 | 8.97 | 8.97 | 8.84 | 8.88 | 49100 | 8.88 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260915 | 0 | 10.9 | 10.95 | 10.79 | 10.79 | 25400 | 10.79 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260915 | 0 | 64.07 | 64.5 | 63.26 | 63.82 | 19200 | 62.8397 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260915 | 0 | 17.19 | 17.19 | 16 | 16.86 | 39400 | 16.86 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260915 | 0 | 8.7 | 8.72 | 8.63 | 8.67 | 594800 | 8.67 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260915 | 0 | 14.05 | 14.05 | 13.68 | 13.8 | 362413 | 13.6538 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260915 | 0 | 41.43 | 41.43 | 40.04 | 40.8 | 70000 | 40.8 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260915 | 0 | 5.8 | 5.94 | 5.75 | 5.8 | 9000 | 5.8 | |||
| FSP.US | Franklin Street Properties Corp | 20260915 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 182400 | 0.34 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260915 | 0 | 5.66 | 5.67 | 5.52 | 5.64 | 763700 | 5.5773 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260915 | 0 | 0.564 | 0.57 | 0.555 | 0.56 | 147000 | 0.56 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260915 | 0 | 2.08 | 2.08 | 2.03 | 2.06 | 1759630 | 2.06 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260915 | 0 | 0.7361 | 0.791 | 0.7118 | 0.748 | 96148 | 0.748 | up | up | correct |
| GGN.US | PB | 20260915 | 0 | 18.76 | 18.77 | 18.56 | 18.56 | 13357 | 18.2482 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260915 | 0 | 5.53 | 5.55 | 5.47 | 5.47 | 119900 | 5.4163 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260915 | 0 | 7.8 | 7.87 | 7.75 | 7.75 | 41116 | 7.75 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260915 | 0 | 18.72 | 18.72 | 18.35 | 18.52 | 5900 | 18.41 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260915 | 0 | 5.96 | 6.01 | 5.92 | 5.92 | 18900 | 5.8634 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20260915 | 0 | 3.63 | 3.64 | 3.43 | 3.52 | 902200 | 3.52 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260915 | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | 10.33 | |||
| GROY.US | WT | 20260915 | 0 | 1.38 | 1.38 | 1.35 | 1.35 | 477 | 1.35 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260915 | 0 | 82.1 | 82.24 | 81.68 | 81.83 | 507900 | 81.83 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260915 | 0 | 10.56 | 11 | 10.52 | 10.99 | 570100 | 10.99 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260915 | 0 | 0.014 | 0.023 | 0.013 | 0.013 | 14600 | 0.013 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260915 | 0 | 12.86 | 12.96 | 12.75 | 12.75 | 23300 | 12.75 | down | down | correct |
| IBIO.US | iBio Inc | 20260915 | 0 | 1.2 | 1.22 | 1.17 | 1.19 | 375800 | 1.19 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260915 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 501000 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260915 | 0 | 1.25 | 1.33 | 1.25 | 1.3 | 20900 | 1.3 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260915 | 0 | 132.7 | 136.21 | 132.17 | 135.35 | 668200 | 135.35 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260915 | 0 | 3.09 | 3.182 | 3.08 | 3.15 | 249197 | 3.15 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260915 | 0 | 12.27 | 12.27 | 11.99 | 12.26 | 82810 | 12.26 | down | down | correct |
| INTT.US | inTEST Corporation | 20260915 | 0 | 10.9 | 11.1195 | 10.57 | 10.67 | 85743 | 10.67 | down | down | correct |
| INUV.US | Inuvo Inc | 20260915 | 0 | 0.62 | 0.63 | 0.57 | 0.57 | 202800 | 0.57 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260915 | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 10 | 18.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260915 | 0 | 24.94 | 25.02 | 24.82 | 25.02 | 4200 | 25.02 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260915 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 249300 | 0.16 | |||
| ITRG.US | Integra Resources Corp | 20260915 | 0 | 2.72 | 2.76 | 2.63 | 2.76 | 2004600 | 2.76 | up | up | correct |
| JOB.US | GEE Group Inc | 20260915 | 0 | 0.234 | 0.234 | 0.225 | 0.233 | 302903 | 0.233 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260915 | 0 | 2.35 | 2.37 | 2.23 | 2.3 | 722100 | 2.3 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260915 | 0 | 1.06 | 1.07 | 1.02 | 1.06 | 1399500 | 1.06 | |||
| LEU.US | Centrus Energy Corp | 20260915 | 0 | 146.12 | 147.58 | 140.35 | 142.12 | 839300 | 142.12 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260915 | 0 | 6.72 | 6.83 | 6.69 | 6.72 | 36800 | 6.72 | |||
| LNG.US | Cheniere Energy Inc | 20260915 | 0 | 273.32 | 275.49 | 270.13 | 270.98 | 1900000 | 270.98 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260915 | 0 | 2.71 | 2.81 | 2.52 | 2.55 | 2720400 | 2.55 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260915 | 0 | 3.87 | 3.946 | 3.8 | 3.87 | 33600 | 3.87 | |||
| MHH.US | Mastech Digital Inc | 20260915 | 0 | 7.29 | 7.47 | 7.26 | 7.45 | 1900 | 7.45 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260915 | 0 | 0.6622 | 0.7 | 0.63 | 0.6524 | 476714 | 0.6524 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260915 | 0 | 0.429 | 0.4304 | 0.4001 | 0.4003 | 91355 | 0.4003 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260915 | 0 | 0.5152 | 0.5152 | 0.4821 | 0.496 | 245782 | 0.496 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260915 | 0 | 9.78 | 9.88 | 9.53 | 9.88 | 203200 | 9.88 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260915 | 0 | 0.1903 | 0.1928 | 0.1505 | 0.16 | 1394190 | 0.16 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260915 | 0 | 11.23 | 11.65 | 10.99 | 11.65 | 11600 | 11.65 | up | up | correct |
| MYO.US | Myomo Inc | 20260915 | 0 | 1.31 | 1.31 | 1.23 | 1.24 | 326100 | 1.24 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260915 | 0 | 1.4 | 1.41 | 1.23 | 1.26 | 6394400 | 1.26 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260915 | 0 | 9.75 | 9.76 | 9.52 | 9.54 | 144700 | 9.54 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260915 | 0 | 55 | 55.01 | 53.6 | 53.61 | 3200 | 53.61 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260915 | 0 | 5.85 | 5.87 | 5.455 | 5.7 | 795593 | 5.7 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260915 | 0 | 1.66 | 1.6899 | 1.6 | 1.64 | 651841 | 1.64 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260915 | 0 | 7.22 | 7.315 | 6.9 | 7.25 | 7734627 | 7.25 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260915 | 0 | 226.85 | 227.57 | 223.61 | 226.61 | 58200 | 226.61 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260915 | 0 | 5.68 | 5.68 | 5.62 | 5.66 | 283100 | 5.66 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260915 | 0 | 10.72 | 10.83 | 10.63 | 10.64 | 128200 | 10.64 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260915 | 0 | 1.07 | 1.11 | 1 | 1.05 | 751700 | 1.05 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260915 | 0 | 26.75 | 27.3 | 26.62 | 27.12 | 1737300 | 27.12 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260915 | 0 | 2.76 | 2.77 | 2.72 | 2.72 | 213200 | 2.72 | down | up | incorrect |
| NTIP.US | Network | 20260915 | 0 | 1.61 | 1.64 | 1.57 | 1.59 | 5800 | 1.5387 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260915 | 0 | 9.5 | 9.66 | 9.35 | 9.46 | 3780900 | 9.46 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260915 | 0 | 0.49 | 0.5 | 0.48 | 0.49 | 25200 | 0.49 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260915 | 0 | 2.54 | 2.6 | 2 | 2.05 | 756622 | 2.05 | down | down | correct |
| PCG.US | PI | 20260915 | 0 | 15.06 | 15.75 | 15.02 | 15.02 | 4462 | 15.02 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260915 | 0 | 15.65 | 16.72 | 15.65 | 16.36 | 17700 | 16.36 | up | up | correct |
| PHGE.US | BiomX Inc | 20260915 | 0 | 1.05 | 1.1295 | 0.9186 | 0.9671 | 597052 | 0.9671 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260915 | 0 | 0.6868 | 0.7052 | 0.6801 | 0.701 | 372525 | 0.701 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260915 | 0 | 1.41 | 1.41 | 1.35 | 1.37 | 960600 | 1.37 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260915 | 0 | 2.75 | 2.75 | 2.64 | 2.66 | 812200 | 2.66 | down | down | correct |
| PRK.US | Park National Corporation | 20260915 | 0 | 187.8 | 188 | 185.71 | 186.45 | 75600 | 186.45 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260915 | 0 | 13.07 | 13.37 | 10.77 | 10.94 | 147600 | 10.94 | down | down | correct |
| PW.US | Power REIT | 20260915 | 0 | 6.83 | 7.06 | 6.51 | 7.06 | 5800 | 7.06 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260915 | 0 | 1.31 | 1.321 | 1.275 | 1.3 | 284400 | 1.3 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260915 | 0 | 3.05 | 3.05 | 3.02 | 3.05 | 3800 | 3.05 | |||
| REI.US | Ring Energy Inc | 20260915 | 0 | 1.54 | 1.58 | 1.53 | 1.56 | 5108532 | 1.56 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260915 | 0 | 43.31 | 45.31 | 43.065 | 44.9 | 423862 | 44.9 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260915 | 0 | 9.45 | 10.2 | 9.16 | 9.81 | 3185068 | 9.81 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260915 | 0 | 0.68 | 0.7 | 0.68 | 0.68 | 14300 | 0.68 | |||
| SACH.US | Sachem Capital Corp | 20260915 | 0 | 0.98 | 0.985 | 0.945 | 0.961 | 159800 | 0.961 | down | down | correct |
| SCCC.US | SCCC | 20260915 | 0 | 152.5 | 153 | 152.5 | 152.5 | 40200 | 152.5 | |||
| SEB.US | Seaboard Corporation | 20260915 | 0 | 4243.46 | 4314.8101 | 4226.23 | 4290 | 14700 | 4290 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260915 | 0 | 8.8 | 8.97 | 8.606 | 8.88 | 436093 | 8.88 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260915 | 0 | 21.15 | 21.39 | 20.65 | 20.82 | 48582 | 20.82 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260915 | 0 | 29 | 30.3 | 26.4 | 26.4 | 3593 | 26.4 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260915 | 0 | 2.1 | 2.12 | 2.01 | 2.05 | 1361100 | 2.05 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260915 | 0 | 1.32 | 1.34 | 1.31 | 1.32 | 374300 | 1.32 | |||
| SVM.US | Silvercorp Metals Inc | 20260915 | 0 | 11.43 | 11.53 | 11.155 | 11.4 | 1564265 | 11.4 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260915 | 0 | 7.9 | 7.99 | 7.78 | 7.98 | 4888600 | 7.98 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260915 | 0 | 2.32 | 2.37 | 2.27 | 2.35 | 735000 | 2.35 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260915 | 0 | 98.8 | 99.75 | 98.24 | 99.06 | 91900 | 99.06 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260915 | 0 | 3.2 | 3.25 | 3.11 | 3.19 | 1082900 | 3.19 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260915 | 0 | 0.0332 | 0.0386 | 0.0332 | 0.0333 | 1900 | 0.0333 | up | up | correct |
| TRT.US | Trio | 20260915 | 0 | 9.81 | 10.3958 | 9.78 | 10.25 | 177595 | 10.25 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260915 | 0 | 1.27 | 1.31 | 1.2 | 1.2 | 3903982 | 1.2 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260915 | 0 | 4.7 | 4.75 | 4.53 | 4.66 | 4327300 | 4.66 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260915 | 0 | 0.97 | 0.98 | 0.93 | 0.94 | 551300 | 0.94 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260915 | 0 | 10.23 | 10.41 | 10.03 | 10.18 | 7475500 | 10.18 | down | down | correct |
| URG.US | Ur | 20260915 | 0 | 1.27 | 1.27 | 1.21 | 1.22 | 4315397 | 1.22 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260915 | 0 | 4.8 | 4.85 | 4.62 | 4.69 | 2557600 | 4.69 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260915 | 0 | 36.5 | 36.69 | 36 | 36 | 414100 | 35.7911 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260915 | 0 | 5.21 | 5.21 | 4.81 | 5.12 | 17500 | 5.12 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260915 | 0 | 12.24 | 12.44 | 11.71 | 11.86 | 8427100 | 11.86 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260915 | 0 | 2.19 | 2.19 | 2.12 | 2.16 | 1189200 | 2.16 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260915 | 0 | 8.46 | 8.48 | 8.38 | 8.42 | 160700 | 8.42 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260915 | 0 | 0.3 | 0.3006 | 0.2825 | 0.2893 | 2180179 | 0.2893 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260915 | 0 | 35.03 | 35.278 | 34.6 | 34.72 | 198300 | 34.72 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260915 | 0 | 2.33 | 2.35 | 2.22 | 2.29 | 1705400 | 2.29 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260915 | 0 | 0.57 | 0.58 | 0.54 | 0.54 | 823800 | 0.54 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260915 | 0 | 11.06 | 11.49 | 10.8225 | 11.2 | 68885 | 11.2 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260915 | 0 | 0.5896 | 0.62 | 0.58 | 0.6096 | 113187 | 0.6096 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260915 | 0 | 0.33 | 0.33 | 0.32 | 0.32 | 504400 | 0.32 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260915 | 0 | 2.99 | 3.03 | 2.96 | 3 | 17500 | 3 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.