CollectAI
close-nysemkt_stocks
2026/09/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260916 | 0 | 61.07 | 63.09 | 60.13 | 61.96 | 92200 | 61.96 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260916 | 0 | 9.68 | 9.71 | 9.5 | 9.51 | 81900 | 9.264 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260916 | 0 | 0.2119 | 0.2166 | 0.2062 | 0.212 | 2460138 | 0.212 | up | up | correct |
| AIRI.US | Air Industries Group | 20260916 | 0 | 2.68 | 2.71 | 2.67 | 2.7 | 9928 | 2.7 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260916 | 0 | 2.0398 | 2.145 | 2.02 | 2.145 | 2029 | 2.145 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260916 | 0 | 1.5 | 1.5 | 1.42 | 1.42 | 4300 | 1.42 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260916 | 0 | 1.12 | 1.13 | 1.04 | 1.04 | 1431100 | 1.04 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260916 | 0 | 5.32 | 5.41 | 5.2 | 5.2 | 16800 | 5.2 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260916 | 0 | 4.4 | 4.44 | 3.99 | 4.07 | 307100 | 4.07 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260916 | 0 | 6.3 | 6.31 | 5.83 | 5.97 | 3976700 | 5.97 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260916 | 0 | 1.26 | 1.275 | 1.24 | 1.24 | 59800 | 1.24 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260916 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 17000 | 0.21 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260916 | 0 | 2.57 | 2.62 | 2.57 | 2.58 | 7400 | 2.58 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260916 | 0 | 1.29 | 1.29 | 1.24 | 1.24 | 5364400 | 1.24 | down | down | correct |
| BCV.US | PA | 20260916 | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 326 | 18.9193 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260916 | 0 | 45.8 | 45.8 | 43.82 | 44.61 | 9017 | 44.61 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260916 | 0 | 40.62 | 40.88 | 39.44 | 40.42 | 134600 | 40.42 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260916 | 0 | 70.53 | 73.04 | 70.25 | 71.6 | 34300 | 71.6 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260916 | 0 | 4.03 | 4.04 | 3.8813 | 3.94 | 1846149 | 3.94 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260916 | 0 | 1.02 | 1.045 | 1 | 1 | 13449 | 1 | down | down | correct |
| BTG.US | B2Gold Corp | 20260916 | 0 | 5.32 | 5.38 | 5.07 | 5.14 | 24486800 | 5.14 | down | down | correct |
| CANF.US | Can | 20260916 | 0 | 2.24 | 2.31 | 2.23 | 2.24 | 128737 | 2.24 | |||
| CET.US | Central Securities Corp | 20260916 | 0 | 55.78 | 56.18 | 55.12 | 55.18 | 23500 | 55.18 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260916 | 0 | 10.28 | 10.3 | 10.22 | 10.28 | 19800 | 10.28 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260916 | 0 | 2.36 | 2.37 | 2.35 | 2.36 | 532100 | 2.36 | |||
| CIX.US | CompX International Inc | 20260916 | 0 | 38.74 | 38.74 | 35.37 | 36.27 | 65578 | 36.27 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260916 | 0 | 10.6 | 10.86 | 10.51 | 10.51 | 1450 | 10.51 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260916 | 0 | 6.38 | 6.41 | 6.23 | 6.28 | 3509300 | 6.28 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260916 | 0 | 25.16 | 25.4916 | 23.63 | 24.14 | 201406 | 24.14 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260916 | 0 | 23.82 | 24.2 | 23.22 | 23.42 | 40500 | 23.42 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260916 | 0 | 10.53 | 10.53 | 9.91 | 10 | 17822 | 10 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260916 | 0 | 0.72 | 0.74 | 0.7 | 0.73 | 91700 | 0.73 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260916 | 0 | 65.74 | 67.16 | 64.9 | 65.73 | 87200 | 65.73 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260916 | 0 | 6.13 | 6.17 | 6.05 | 6.06 | 2877400 | 6.06 | down | down | correct |
| CVM.US | CEL | 20260916 | 0 | 1.5 | 1.53 | 1.47 | 1.48 | 71400 | 1.48 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260916 | 0 | 10 | 10 | 9.85 | 9.85 | 1500 | 9.85 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260916 | 0 | 5.02 | 5.17 | 5 | 5 | 29300 | 5 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260916 | 0 | 1.62 | 1.64 | 1.62 | 1.62 | 1201500 | 1.62 | |||
| DIT.US | AMCON Distributing Company | 20260916 | 0 | 64.78 | 64.78 | 64.78 | 64.78 | 70 | 64.78 | |||
| DNN.US | Denison Mines Corp | 20260916 | 0 | 2.89 | 2.92 | 2.77 | 2.82 | 21337400 | 2.82 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260916 | 0 | 0.701 | 0.748 | 0.701 | 0.7432 | 104664 | 0.7432 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260916 | 0 | 0.44 | 0.56 | 0.44 | 0.53 | 2444100 | 0.53 | up | up | correct |
| DXR.US | Daxor Corporation | 20260916 | 0 | 11.44 | 12.25 | 11.34 | 11.72 | 201100 | 11.72 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260916 | 0 | 6.14 | 6.18 | 6.14 | 6.16 | 267100 | 6.16 | up | down | incorrect |
| ECF.US | PA | 20260916 | 0 | 19.32 | 19.32 | 19.315 | 19.315 | 285 | 18.9856 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260916 | 0 | 9.07 | 9.14 | 9.04 | 9.05 | 225000 | 9.05 | down | down | correct |
| ELA.US | Envela Corporation | 20260916 | 0 | 13 | 13.06 | 12.63 | 12.82 | 92900 | 12.82 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260916 | 0 | 20.19 | 20.19 | 20.19 | 20.19 | 397 | 20.19 | |||
| ELMD.US | Electromed Inc | 20260916 | 0 | 26.3 | 27.06 | 25.81 | 26.15 | 86000 | 26.15 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260916 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 170 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260916 | 0 | 3.85 | 3.89 | 3.61 | 3.63 | 1116600 | 3.5172 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260916 | 0 | 12.1 | 12.17 | 11.422 | 11.58 | 12363710 | 11.58 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260916 | 0 | 8.9 | 8.9 | 8.8 | 8.86 | 70100 | 8.86 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260916 | 0 | 10.82 | 10.9 | 10.65 | 10.65 | 23500 | 10.65 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260916 | 0 | 64 | 64.94 | 62.79 | 63.18 | 36300 | 62.2095 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260916 | 0 | 16.65 | 17.41 | 16.64 | 17.23 | 50300 | 17.23 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260916 | 0 | 8.65 | 8.7 | 8.63 | 8.66 | 952300 | 8.66 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260916 | 0 | 13.8 | 13.92 | 13.75 | 13.81 | 217492 | 13.6637 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260916 | 0 | 40.84 | 41.45 | 39.5 | 40.46 | 70400 | 40.46 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260916 | 0 | 5.81 | 5.865 | 5.8 | 5.8 | 4000 | 5.8 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260916 | 0 | 0.34 | 0.34 | 0.33 | 0.33 | 724600 | 0.33 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260916 | 0 | 5.66 | 5.66 | 5.62 | 5.64 | 65400 | 5.5773 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260916 | 0 | 0.569 | 0.574 | 0.55 | 0.555 | 265400 | 0.555 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260916 | 0 | 2.1 | 2.11 | 1.98 | 2.03 | 3015992 | 2.03 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260916 | 0 | 0.77 | 0.77 | 0.71 | 0.72 | 23400 | 0.72 | down | down | correct |
| GGN.US | PB | 20260916 | 0 | 18.575 | 18.81 | 18.575 | 18.67 | 43637 | 18.3563 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260916 | 0 | 5.52 | 5.57 | 5.46 | 5.5 | 130500 | 5.446 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260916 | 0 | 7.867 | 7.867 | 7.7001 | 7.8 | 71735 | 7.8 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260916 | 0 | 18.51 | 18.63 | 18.35 | 18.41 | 7700 | 18.41 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260916 | 0 | 5.97 | 5.98 | 5.9 | 5.96 | 68400 | 5.903 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260916 | 0 | 3.59 | 3.75 | 3.37 | 3.48 | 2364500 | 3.48 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260916 | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 1100 | 10.33 | |||
| GROY.US | WT | 20260916 | 0 | 1.38 | 1.4 | 1.2 | 1.2 | 2301 | 1.2 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260916 | 0 | 81.99 | 82.11 | 81.55 | 81.9 | 592700 | 81.9 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260916 | 0 | 10.91 | 10.95 | 10.49 | 10.63 | 719300 | 10.63 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260916 | 0 | 0.014 | 0.022 | 0.013 | 0.022 | 31500 | 0.022 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260916 | 0 | 12.8 | 12.85 | 12.64 | 12.69 | 14900 | 12.69 | down | down | correct |
| IBIO.US | iBio Inc | 20260916 | 0 | 1.19 | 1.2 | 1.17 | 1.18 | 406900 | 1.18 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260916 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 473500 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260916 | 0 | 1.24 | 1.43 | 1.23 | 1.32 | 248400 | 1.32 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260916 | 0 | 134.05 | 134.32 | 129.19 | 130.3 | 605500 | 130.3 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260916 | 0 | 3.1 | 3.1 | 2.9 | 2.9 | 231304 | 2.9 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260916 | 0 | 12.24 | 12.63 | 12.24 | 12.45 | 188900 | 12.45 | up | up | correct |
| INTT.US | inTEST Corporation | 20260916 | 0 | 10.77 | 11.0837 | 10.63 | 10.81 | 93980 | 10.81 | up | up | correct |
| INUV.US | Inuvo Inc | 20260916 | 0 | 0.6 | 0.6 | 0.58 | 0.59 | 147900 | 0.59 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260916 | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 46 | 18.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260916 | 0 | 25.06 | 25.06 | 25.06 | 25.06 | 200 | 25.06 | |||
| ITP.US | IT Tech Packaging Inc | 20260916 | 0 | 0.16 | 0.19 | 0.16 | 0.16 | 1174800 | 0.16 | |||
| ITRG.US | Integra Resources Corp | 20260916 | 0 | 2.8 | 2.8 | 2.592 | 2.67 | 1582300 | 2.67 | down | down | correct |
| JOB.US | GEE Group Inc | 20260916 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 385400 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260916 | 0 | 2.34 | 2.34 | 2.25 | 2.28 | 479100 | 2.28 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260916 | 0 | 1.06 | 1.12 | 1.03 | 1.07 | 1639500 | 1.07 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260916 | 0 | 144.5 | 145 | 135.85 | 139.01 | 993300 | 139.01 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260916 | 0 | 6.7 | 6.75 | 6.58 | 6.61 | 32000 | 6.61 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260916 | 0 | 268 | 271.8 | 265.27 | 267.75 | 1701900 | 267.75 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260916 | 0 | 2.56 | 2.62 | 2.43 | 2.49 | 1526400 | 2.49 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260916 | 0 | 3.76 | 3.855 | 3.5 | 3.5 | 63200 | 3.5 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260916 | 0 | 7.5 | 7.5 | 7.25 | 7.25 | 8000 | 7.25 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260916 | 0 | 0.632 | 0.6929 | 0.6078 | 0.6078 | 206081 | 0.6078 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260916 | 0 | 0.415 | 0.4349 | 0.3963 | 0.4 | 87397 | 0.4 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260916 | 0 | 0.5006 | 0.517 | 0.47 | 0.47 | 210428 | 0.47 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260916 | 0 | 9.94 | 9.99 | 9.415 | 9.58 | 262400 | 9.58 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260916 | 0 | 0.161 | 0.17 | 0.155 | 0.165 | 1079300 | 0.165 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260916 | 0 | 11.6 | 11.76 | 10.84 | 10.99 | 64700 | 10.99 | down | down | correct |
| MYO.US | Myomo Inc | 20260916 | 0 | 1.24 | 1.31 | 1.21 | 1.29 | 775500 | 1.29 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260916 | 0 | 1.27 | 1.28 | 1.2 | 1.24 | 3884600 | 1.24 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260916 | 0 | 9.57 | 9.58 | 9.45 | 9.52 | 175500 | 9.52 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260916 | 0 | 53.61 | 53.61 | 53.61 | 53.61 | 0 | 53.61 | |||
| NEWP.US | New Pacific Metals Corp | 20260916 | 0 | 5.79 | 5.885 | 5.425 | 5.55 | 891236 | 5.55 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260916 | 0 | 1.68 | 1.77 | 1.68 | 1.73 | 1170037 | 1.73 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260916 | 0 | 7.41 | 7.425 | 6.81 | 6.99 | 5758129 | 6.99 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260916 | 0 | 226.32 | 230.09 | 224.21 | 225.36 | 72000 | 225.36 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260916 | 0 | 5.67 | 5.67 | 5.59 | 5.64 | 455300 | 5.64 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260916 | 0 | 10.67 | 10.79 | 10.45 | 10.45 | 129000 | 10.45 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260916 | 0 | 1.08 | 1.22 | 1.06 | 1.2 | 1309000 | 1.2 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260916 | 0 | 26.66 | 26.79 | 25.25 | 25.32 | 2087600 | 25.32 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260916 | 0 | 2.74 | 2.79 | 2.71 | 2.71 | 223000 | 2.71 | down | down | correct |
| NTIP.US | Network | 20260916 | 0 | 1.61 | 1.63 | 1.52 | 1.55 | 56200 | 1.5 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260916 | 0 | 9.62 | 9.66 | 9.27 | 9.38 | 3332500 | 9.38 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260916 | 0 | 0.5 | 0.52 | 0.48 | 0.5 | 54500 | 0.5 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260916 | 0 | 2.05 | 2.0699 | 1.75 | 1.82 | 792614 | 1.82 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260916 | 0 | 16.58 | 16.76 | 14.995 | 15.49 | 31100 | 15.49 | down | down | correct |
| PHGE.US | BiomX Inc | 20260916 | 0 | 0.9738 | 0.9799 | 0.71 | 0.72 | 973056 | 0.72 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260916 | 0 | 0.6993 | 0.702 | 0.66 | 0.6839 | 268929 | 0.6839 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260916 | 0 | 1.39 | 1.41 | 1.32 | 1.35 | 1065600 | 1.35 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260916 | 0 | 2.68 | 2.71 | 2.62 | 2.68 | 1057700 | 2.68 | |||
| PRK.US | Park National Corporation | 20260916 | 0 | 186.04 | 188.31 | 180 | 183.71 | 197600 | 183.71 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260916 | 0 | 10.94 | 11.21 | 9.42 | 9.46 | 137400 | 9.46 | down | down | correct |
| PW.US | Power REIT | 20260916 | 0 | 7.31 | 7.31 | 6.65 | 7.11 | 16100 | 7.11 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260916 | 0 | 1.34 | 1.379 | 1.26 | 1.28 | 267700 | 1.28 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260916 | 0 | 3.03 | 3.04 | 3.02 | 3.02 | 2000 | 3.02 | down | down | correct |
| REI.US | Ring Energy Inc | 20260916 | 0 | 1.54 | 1.56 | 1.48 | 1.48 | 3969535 | 1.48 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260916 | 0 | 44.63 | 44.63 | 42.57 | 43.08 | 422270 | 43.08 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260916 | 0 | 9.84 | 9.8789 | 9 | 9.1 | 771923 | 9.1 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260916 | 0 | 0.68 | 0.72 | 0.68 | 0.68 | 40800 | 0.68 | |||
| SACH.US | Sachem Capital Corp | 20260916 | 0 | 0.961 | 0.98 | 0.945 | 0.948 | 122900 | 0.948 | down | down | correct |
| SCCC.US | SCCC | 20260916 | 0 | 152.5 | 153 | 152 | 153 | 48000 | 153 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260916 | 0 | 4326 | 4367.0698 | 4268.5 | 4324.9399 | 11900 | 4324.9399 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260916 | 0 | 8.89 | 9.4 | 8.89 | 9.06 | 739236 | 9.06 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260916 | 0 | 21.2 | 21.75 | 20.7 | 20.96 | 84128 | 20.96 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260916 | 0 | 26.4 | 26.4 | 26.4 | 26.4 | 433 | 26.4 | |||
| SLI.US | Standard Lithium Ltd | 20260916 | 0 | 2.08 | 2.1 | 1.995 | 2.05 | 1636100 | 2.05 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260916 | 0 | 1.33 | 1.38 | 1.31 | 1.32 | 504500 | 1.32 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260916 | 0 | 11.68 | 11.68 | 10.96 | 11.18 | 1918659 | 11.18 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260916 | 0 | 8.02 | 8.12 | 7.79 | 7.95 | 5713200 | 7.95 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260916 | 0 | 2.42 | 2.44 | 2.28 | 2.35 | 1060900 | 2.35 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260916 | 0 | 99.33 | 99.64 | 95.93 | 97.6 | 123500 | 97.6 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260916 | 0 | 3.21 | 3.26 | 3.05 | 3.12 | 1026300 | 3.12 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260916 | 0 | 0.0332 | 0.0332 | 0.033 | 0.033 | 27100 | 0.033 | down | down | correct |
| TRT.US | Trio | 20260916 | 0 | 10.11 | 10.6 | 9.89 | 10.09 | 128155 | 10.09 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260916 | 0 | 1.26 | 1.2799 | 1.16 | 1.19 | 5177613 | 1.19 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260916 | 0 | 4.75 | 4.8 | 4.44 | 4.56 | 5080500 | 4.56 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260916 | 0 | 0.95 | 0.97 | 0.93 | 0.94 | 594600 | 0.94 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260916 | 0 | 10.3 | 10.39 | 9.85 | 10.08 | 9079600 | 10.08 | down | down | correct |
| URG.US | Ur | 20260916 | 0 | 1.23 | 1.24 | 1.19 | 1.2 | 5553871 | 1.2 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260916 | 0 | 4.78 | 4.79 | 4.5 | 4.58 | 5034800 | 4.58 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260916 | 0 | 36.13 | 36.61 | 35.9 | 36.19 | 474700 | 35.98 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260916 | 0 | 5.02 | 5.04 | 4.61 | 4.9 | 16400 | 4.9 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260916 | 0 | 12 | 12.11 | 11.48 | 11.73 | 7174800 | 11.73 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260916 | 0 | 2.21 | 2.21 | 2.13 | 2.17 | 1364700 | 2.17 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260916 | 0 | 8.41 | 8.49 | 8.41 | 8.47 | 179200 | 8.47 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20260916 | 0 | 0.28 | 0.287 | 0.2749 | 0.2749 | 1436042 | 0.2749 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260916 | 0 | 35.16 | 35.36 | 34.64 | 35.01 | 104900 | 35.01 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260916 | 0 | 2.33 | 2.35 | 2.21 | 2.25 | 1222100 | 2.25 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260916 | 0 | 0.55 | 0.55 | 0.51 | 0.52 | 1050600 | 0.52 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260916 | 0 | 11.24 | 12.46 | 11.24 | 12.32 | 173491 | 12.32 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260916 | 0 | 0.59 | 0.65 | 0.59 | 0.6 | 156800 | 0.6 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260916 | 0 | 0.33 | 0.34 | 0.32 | 0.32 | 266400 | 0.32 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260916 | 0 | 3 | 3.05 | 2.972 | 3 | 26400 | 3 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.