CollectAI
close-nysemkt_stocks
2026/09/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260917 | 0 | 61.92 | 63.6947 | 60.755 | 61.94 | 115391 | 61.94 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260917 | 0 | 9.65 | 9.86 | 9.61 | 9.74 | 212500 | 9.488 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260917 | 0 | 0.206 | 0.2178 | 0.2053 | 0.2173 | 2212869 | 0.2173 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260917 | 0 | 2.75 | 2.75 | 2.6032 | 2.7 | 8769 | 2.7 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260917 | 0 | 2.1399 | 2.1399 | 2.1399 | 2.1399 | 680 | 2.1399 | |||
| AMS.US | American Shared Hospital Services | 20260917 | 0 | 1.45 | 1.465 | 1.44 | 1.45 | 4442 | 1.45 | |||
| ANVS.US | Annovis Bio Inc. | 20260917 | 0 | 1.1 | 1.17 | 1.08 | 1.1 | 1521800 | 1.1 | |||
| APT.US | Alpha Pro Tech Ltd | 20260917 | 0 | 5.31 | 5.3199 | 5.2167 | 5.29 | 15667 | 5.29 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260917 | 0 | 4.32 | 4.32 | 4.09 | 4.1 | 253300 | 4.1 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260917 | 0 | 6.29 | 6.35 | 6.15 | 6.29 | 3007500 | 6.29 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20260917 | 0 | 1.26 | 1.26 | 1.18 | 1.19 | 56700 | 1.19 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260917 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 22100 | 0.22 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260917 | 0 | 2.57 | 2.67 | 2.57 | 2.6 | 11700 | 2.6 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260917 | 0 | 1.22 | 1.26 | 1.21 | 1.23 | 3547600 | 1.23 | up | up | correct |
| BCV.US | PA | 20260917 | 0 | 19.27 | 20 | 19.27 | 19.5 | 3458 | 19.165 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260917 | 0 | 44.01 | 45.65 | 43.55 | 44.18 | 21879 | 44.18 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260917 | 0 | 40.42 | 40.84 | 39.9 | 40.34 | 111200 | 40.34 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260917 | 0 | 72.39 | 73.25 | 71.24 | 72.34 | 24700 | 72.34 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260917 | 0 | 3.94 | 4.005 | 3.91 | 3.95 | 1665740 | 3.95 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260917 | 0 | 1.01 | 1.0499 | 1.01 | 1.03 | 8946 | 1.03 | up | up | correct |
| BTG.US | B2Gold Corp | 20260917 | 0 | 5.32 | 5.42 | 5.25 | 5.4 | 18269500 | 5.4 | up | up | correct |
| CANF.US | Can | 20260917 | 0 | 2.27 | 2.3 | 2.24 | 2.24 | 42977 | 2.24 | down | down | correct |
| CET.US | Central Securities Corp | 20260917 | 0 | 55.92 | 55.92 | 55.33 | 55.71 | 30500 | 55.71 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260917 | 0 | 10.28 | 10.44 | 9.8 | 10.02 | 37800 | 10.02 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260917 | 0 | 2.37 | 2.38 | 2.36 | 2.37 | 916500 | 2.37 | |||
| CIX.US | CompX International Inc | 20260917 | 0 | 36.09 | 39.7499 | 35.8 | 37.75 | 73475 | 37.75 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260917 | 0 | 10.7 | 10.74 | 10.61 | 10.61 | 4240 | 10.61 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260917 | 0 | 6.32 | 6.42 | 6.29 | 6.35 | 2492200 | 6.35 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260917 | 0 | 24.43 | 24.845 | 24.145 | 24.27 | 166483 | 24.27 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260917 | 0 | 23.72 | 23.975 | 23.39 | 23.65 | 37338 | 23.65 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260917 | 0 | 10.29 | 10.33 | 10.04 | 10.1 | 10499 | 10.1 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260917 | 0 | 0.72 | 0.73 | 0.71 | 0.71 | 72800 | 0.71 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260917 | 0 | 65.63 | 66.9 | 65.63 | 66.75 | 86700 | 66.75 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260917 | 0 | 6.12 | 6.21 | 6.09 | 6.13 | 1682900 | 6.13 | up | down | incorrect |
| CVM.US | CEL | 20260917 | 0 | 1.51 | 1.57 | 1.49 | 1.49 | 43200 | 1.49 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260917 | 0 | 9.984 | 10.24 | 9.875 | 10.24 | 2714 | 10.24 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260917 | 0 | 5.1 | 5.3 | 5.03 | 5.03 | 85100 | 5.03 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260917 | 0 | 1.63 | 1.65 | 1.62 | 1.63 | 996600 | 1.63 | |||
| DIT.US | AMCON Distributing Company | 20260917 | 0 | 64.78 | 64.78 | 64.78 | 64.78 | 71 | 64.78 | |||
| DNN.US | Denison Mines Corp | 20260917 | 0 | 2.9 | 2.91 | 2.84 | 2.89 | 15757500 | 2.89 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260917 | 0 | 0.721 | 0.7698 | 0.7142 | 0.7199 | 36660 | 0.7199 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260917 | 0 | 0.5 | 0.53 | 0.46 | 0.53 | 276000 | 0.53 | up | up | correct |
| DXR.US | Daxor Corporation | 20260917 | 0 | 11.94 | 11.94 | 11.49 | 11.63 | 31100 | 11.63 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260917 | 0 | 6.17 | 6.2 | 6.17 | 6.2 | 222800 | 6.2 | up | up | correct |
| ECF.US | PA | 20260917 | 0 | 19.87 | 19.87 | 19.07 | 19.4067 | 3184 | 19.0758 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260917 | 0 | 9.08 | 9.2 | 9.06 | 9.17 | 321400 | 9.17 | up | down | incorrect |
| ELA.US | Envela Corporation | 20260917 | 0 | 12.87 | 13.77 | 12.43 | 13.67 | 660700 | 13.67 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260917 | 0 | 20.35 | 22 | 20.35 | 20.8 | 4600 | 20.8 | up | up | correct |
| ELMD.US | Electromed Inc | 20260917 | 0 | 26.46 | 26.84 | 26.08 | 26.35 | 81900 | 26.35 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260917 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260917 | 0 | 3.64 | 3.74 | 3.535 | 3.69 | 658000 | 3.5753 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260917 | 0 | 12.04 | 12.29 | 11.93 | 12.22 | 10676010 | 12.22 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260917 | 0 | 8.9 | 8.91 | 8.81 | 8.87 | 55900 | 8.87 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260917 | 0 | 10.81 | 10.83 | 10.73 | 10.73 | 10400 | 10.73 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260917 | 0 | 63.87 | 65.1 | 63.2 | 65.1 | 22014 | 64.1 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260917 | 0 | 16.54 | 18.29 | 16.54 | 17.66 | 85000 | 17.66 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260917 | 0 | 8.7 | 8.72 | 8.65 | 8.72 | 935200 | 8.72 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260917 | 0 | 13.84 | 13.96 | 13.823 | 13.94 | 119922 | 13.7923 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260917 | 0 | 41.52 | 42.7 | 41.37 | 41.78 | 36000 | 41.78 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260917 | 0 | 5.81 | 5.888 | 5.77 | 5.87 | 5000 | 5.87 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260917 | 0 | 0.3338 | 0.3389 | 0.3152 | 0.3152 | 747040 | 0.3152 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260917 | 0 | 5.64 | 5.65 | 5.62 | 5.63 | 81500 | 5.5674 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260917 | 0 | 0.57 | 0.579 | 0.563 | 0.569 | 140100 | 0.569 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260917 | 0 | 2.11 | 2.12 | 2.06 | 2.07 | 2447328 | 2.07 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260917 | 0 | 0.72 | 0.75 | 0.7 | 0.73 | 25400 | 0.73 | up | up | correct |
| GGN.US | PB | 20260917 | 0 | 18.67 | 18.6701 | 18.6 | 18.66 | 9452 | 18.3465 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260917 | 0 | 5.53 | 5.54 | 5.46 | 5.47 | 46000 | 5.47 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260917 | 0 | 18.47 | 18.91 | 18.37 | 18.52 | 3300 | 18.52 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260917 | 0 | 5.91 | 5.97 | 5.91 | 5.94 | 53400 | 5.94 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260917 | 0 | 3.6 | 3.7 | 3.5 | 3.51 | 1786300 | 3.51 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260917 | 0 | 10.4 | 10.4 | 10.34 | 10.34 | 300 | 10.34 | down | down | correct |
| GROY.US | WT | 20260917 | 0 | 1.25 | 1.38 | 1.25 | 1.38 | 19453 | 1.38 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260917 | 0 | 82.69 | 82.89 | 82.36 | 82.52 | 640900 | 82.52 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260917 | 0 | 10.42 | 10.65 | 10.24 | 10.24 | 474300 | 10.24 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260917 | 0 | 0.013 | 0.02 | 0.013 | 0.02 | 5000 | 0.02 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260917 | 0 | 12.86 | 12.92 | 12.76 | 12.84 | 13100 | 12.84 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260917 | 0 | 1.25 | 1.31 | 1.21 | 1.25 | 2090500 | 1.25 | |||
| IGC.US | India Globalization Capital Inc | 20260917 | 0 | 0.28 | 0.29 | 0.27 | 0.27 | 713500 | 0.27 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260917 | 0 | 1.33 | 1.47 | 1.33 | 1.44 | 142899 | 1.44 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260917 | 0 | 129.62 | 131.37 | 129.14 | 130.28 | 669800 | 130.28 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260917 | 0 | 2.88 | 2.94 | 2.87 | 2.89 | 102058 | 2.89 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260917 | 0 | 12.56 | 12.72 | 12.34 | 12.48 | 147889 | 12.48 | down | down | correct |
| INTT.US | inTEST Corporation | 20260917 | 0 | 11.08 | 11.23 | 10.54 | 10.64 | 108137 | 10.64 | down | down | correct |
| INUV.US | Inuvo Inc | 20260917 | 0 | 0.59 | 0.6 | 0.58 | 0.58 | 102600 | 0.58 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260917 | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 12 | 18.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260917 | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 1700 | 25.39 | |||
| ITP.US | IT Tech Packaging Inc | 20260917 | 0 | 0.16 | 0.17 | 0.16 | 0.17 | 61500 | 0.17 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260917 | 0 | 2.78 | 2.82 | 2.75 | 2.78 | 1056400 | 2.78 | |||
| JOB.US | GEE Group Inc | 20260917 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 173900 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260917 | 0 | 2.34 | 2.46 | 2.34 | 2.41 | 624800 | 2.41 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260917 | 0 | 1.1 | 1.1 | 1.03 | 1.03 | 894400 | 1.03 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260917 | 0 | 143.25 | 151.725 | 141.2001 | 149.85 | 844545 | 149.85 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260917 | 0 | 6.75 | 6.89 | 6.55 | 6.84 | 22000 | 6.84 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260917 | 0 | 266.38 | 270.36 | 264.36 | 269.85 | 1622200 | 269.85 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260917 | 0 | 2.58 | 2.68 | 2.55 | 2.63 | 1314900 | 2.63 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260917 | 0 | 3.54 | 3.791 | 3.54 | 3.79 | 22946 | 3.79 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260917 | 0 | 7.33 | 7.47 | 7.33 | 7.43 | 3300 | 7.43 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260917 | 0 | 0.5911 | 0.6258 | 0.5401 | 0.6101 | 239587 | 0.6101 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260917 | 0 | 0.3919 | 0.4453 | 0.3919 | 0.4243 | 89978 | 0.4243 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260917 | 0 | 0.4702 | 0.4976 | 0.4702 | 0.4849 | 126978 | 0.4849 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260917 | 0 | 9.89 | 10.07 | 9.77 | 10.06 | 290800 | 10.06 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260917 | 0 | 0.158 | 0.164 | 0.155 | 0.163 | 673500 | 0.163 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260917 | 0 | 10.717 | 11.24 | 10.717 | 11.24 | 31000 | 11.24 | up | up | correct |
| MYO.US | Myomo Inc | 20260917 | 0 | 1.32 | 1.37 | 1.27 | 1.33 | 493800 | 1.33 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260917 | 0 | 1.29 | 1.29 | 1.26 | 1.27 | 3299400 | 1.27 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260917 | 0 | 9.55 | 9.8 | 9.54 | 9.72 | 136900 | 9.72 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260917 | 0 | 53.5 | 53.5 | 53.5 | 53.5 | 300 | 53.5 | |||
| NEWP.US | New Pacific Metals Corp | 20260917 | 0 | 5.71 | 6 | 5.71 | 5.89 | 906279 | 5.89 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260917 | 0 | 1.8 | 1.84 | 1.795 | 1.83 | 1149773 | 1.83 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260917 | 0 | 7.27 | 7.55 | 7.13 | 7.43 | 9456945 | 7.43 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260917 | 0 | 226.08 | 226.08 | 223.74 | 224.84 | 76100 | 224.84 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260917 | 0 | 5.64 | 5.68 | 5.64 | 5.67 | 229200 | 5.67 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260917 | 0 | 10.44 | 10.64 | 10.43 | 10.57 | 320400 | 10.57 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260917 | 0 | 1.3 | 1.42 | 1.25 | 1.4 | 1460300 | 1.4 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260917 | 0 | 25.06 | 25.55 | 24.81 | 25.19 | 2161500 | 25.19 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260917 | 0 | 2.75 | 2.76 | 2.72 | 2.72 | 180000 | 2.72 | down | up | incorrect |
| NTIP.US | Network | 20260917 | 0 | 1.56 | 1.59 | 1.5 | 1.55 | 18700 | 1.55 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260917 | 0 | 9.63 | 9.63 | 9.4 | 9.45 | 2768400 | 9.45 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260917 | 0 | 0.5 | 0.52 | 0.49 | 0.52 | 48900 | 0.52 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260917 | 0 | 1.89 | 1.99 | 1.82 | 1.93 | 359394 | 1.93 | up | up | correct |
| PCG.US | PI | 20260917 | 0 | 15.25 | 15.33 | 15.0805 | 15.0805 | 518 | 15.0805 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260917 | 0 | 15.27 | 15.444 | 13.06 | 14.53 | 109500 | 14.53 | down | down | correct |
| PHGE.US | BiomX Inc | 20260917 | 0 | 0.7345 | 0.8471 | 0.662 | 0.681 | 1702319 | 0.681 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260917 | 0 | 0.67 | 0.69 | 0.6372 | 0.689 | 384425 | 0.689 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260917 | 0 | 1.38 | 1.43 | 1.38 | 1.41 | 1049547 | 1.41 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260917 | 0 | 2.71 | 2.73 | 2.68 | 2.7 | 321900 | 2.7 | down | down | correct |
| PRK.US | Park National Corporation | 20260917 | 0 | 185.55 | 185.55 | 182.26 | 182.91 | 83600 | 182.91 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260917 | 0 | 9.51 | 10.64 | 9.5 | 10.43 | 34200 | 10.43 | up | up | correct |
| PW.US | Power REIT | 20260917 | 0 | 7.13 | 7.14 | 6.75 | 6.85 | 6800 | 6.85 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260917 | 0 | 1.32 | 1.35 | 1.31 | 1.33 | 170100 | 1.33 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260917 | 0 | 3.02 | 3.04 | 3.02 | 3.04 | 4900 | 3.04 | up | up | correct |
| REI.US | Ring Energy Inc | 20260917 | 0 | 1.47 | 1.5 | 1.44 | 1.46 | 3064406 | 1.46 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260917 | 0 | 42.55 | 43.43 | 42.37 | 43.31 | 326811 | 43.31 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260917 | 0 | 9.25 | 9.33 | 8.89 | 8.89 | 335360 | 8.89 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260917 | 0 | 0.69 | 0.7 | 0.68 | 0.7 | 3100 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260917 | 0 | 0.9447 | 0.965 | 0.9447 | 0.9599 | 125725 | 0.9599 | up | down | incorrect |
| SCCC.US | SCCC | 20260917 | 0 | 152 | 153 | 152 | 152 | 35300 | 152 | |||
| SEB.US | Seaboard Corporation | 20260917 | 0 | 4327.4702 | 4353.0601 | 4235.77 | 4248.96 | 16500 | 4248.96 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260917 | 0 | 9.19 | 9.66 | 9.02 | 9.43 | 990860 | 9.43 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260917 | 0 | 21.22 | 21.39 | 20.77 | 20.97 | 25462 | 20.97 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260917 | 0 | 27.5 | 27.5 | 27.5 | 27.5 | 1100 | 27.5 | |||
| SLI.US | Standard Lithium Ltd | 20260917 | 0 | 2.11 | 2.17 | 2.07 | 2.09 | 1467900 | 2.09 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260917 | 0 | 1.35 | 1.37 | 1.29 | 1.29 | 598350 | 1.29 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260917 | 0 | 11.75 | 12.27 | 11.71 | 12.15 | 2010913 | 12.15 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260917 | 0 | 8.26 | 8.41 | 8.19 | 8.38 | 4300000 | 8.38 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260917 | 0 | 2.42 | 2.53 | 2.37 | 2.43 | 1005000 | 2.43 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260917 | 0 | 98.68 | 99.73 | 98.05 | 98.05 | 87900 | 98.05 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260917 | 0 | 3.26 | 3.29 | 3.2 | 3.24 | 1089400 | 3.24 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260917 | 0 | 0.033 | 0.033 | 0.033 | 0.033 | 1900 | 0.033 | |||
| TRT.US | Trio | 20260917 | 0 | 10.57 | 11.79 | 10.57 | 11.23 | 257637 | 11.23 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260917 | 0 | 1.25 | 1.29 | 1.24 | 1.26 | 3794322 | 1.26 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260917 | 0 | 4.73 | 4.73 | 4.58 | 4.61 | 4008900 | 4.61 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260917 | 0 | 0.97 | 1.05 | 0.97 | 0.99 | 1260000 | 0.99 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260917 | 0 | 10.41 | 10.41 | 10.11 | 10.12 | 6546400 | 10.12 | down | up | incorrect |
| URG.US | Ur | 20260917 | 0 | 1.22 | 1.25 | 1.2 | 1.22 | 6427187 | 1.22 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260917 | 0 | 4.78 | 5.09 | 4.76 | 5.06 | 4615677 | 5.06 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260917 | 0 | 36.16 | 36.59 | 36.1 | 36.26 | 358600 | 36.26 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260917 | 0 | 4.88 | 4.96 | 4.81 | 4.94 | 10800 | 4.94 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260917 | 0 | 12.09 | 12.34 | 11.87 | 11.98 | 7287300 | 11.98 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260917 | 0 | 2.23 | 2.33 | 2.23 | 2.25 | 1221200 | 2.25 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260917 | 0 | 8.51 | 8.55 | 8.49 | 8.52 | 114100 | 8.52 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260917 | 0 | 0.29 | 0.2951 | 0.2729 | 0.2849 | 28229430 | 0.2849 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260917 | 0 | 35.66 | 35.83 | 35.225 | 35.36 | 153600 | 35.36 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260917 | 0 | 2.33 | 2.42 | 2.31 | 2.41 | 1182400 | 2.41 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260917 | 0 | 0.52 | 0.56 | 0.52 | 0.55 | 797000 | 0.55 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260917 | 0 | 12.51 | 13.23 | 12.455 | 12.83 | 144334 | 12.83 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260917 | 0 | 0.6 | 0.62 | 0.6 | 0.62 | 59700 | 0.62 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260917 | 0 | 0.32 | 0.33 | 0.32 | 0.33 | 192800 | 0.33 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260917 | 0 | 3.03 | 3.12 | 3.02 | 3.06 | 91200 | 3.06 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.