CollectAI
close-nysemkt_stocks
2026/09/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260918 | 0 | 61.51 | 62.73 | 60.5 | 61.5 | 87000 | 61.5 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260918 | 0 | 9.81 | 9.81 | 9.68 | 9.79 | 88200 | 9.5367 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260918 | 0 | 0.2166 | 0.2166 | 0.2043 | 0.2075 | 1797085 | 0.2075 | down | down | correct |
| AIRI.US | Air Industries Group | 20260918 | 0 | 2.6701 | 2.6701 | 2.4901 | 2.55 | 43310 | 2.55 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260918 | 0 | 2.05 | 2.05 | 2.0347 | 2.0347 | 720 | 2.0347 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260918 | 0 | 1.45 | 1.48 | 1.42 | 1.42 | 15200 | 1.42 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260918 | 0 | 1.12 | 1.16 | 1.09 | 1.14 | 677900 | 1.14 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260918 | 0 | 5.23 | 5.28 | 5.05 | 5.11 | 64500 | 5.11 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260918 | 0 | 4.07 | 4.4 | 4 | 4.18 | 160600 | 4.18 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260918 | 0 | 6.4 | 6.46 | 6.25 | 6.38 | 2723700 | 6.38 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260918 | 0 | 1.18 | 1.23 | 1.18 | 1.22 | 146200 | 1.22 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260918 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 16100 | 0.22 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260918 | 0 | 2.58 | 2.64 | 2.57 | 2.64 | 8000 | 2.64 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260918 | 0 | 1.23 | 1.245 | 1.2 | 1.2 | 3538100 | 1.2 | down | down | correct |
| BCV.US | PA | 20260918 | 0 | 19.77 | 19.77 | 19.55 | 19.55 | 696 | 19.2141 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260918 | 0 | 44.13 | 44.13 | 41.6 | 42.64 | 9974 | 42.64 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260918 | 0 | 40.34 | 40.55 | 39.68 | 40.05 | 184600 | 40.05 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260918 | 0 | 71.76 | 73.89 | 71.04 | 73.44 | 67900 | 73.44 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260918 | 0 | 3.95 | 4 | 3.91 | 3.95 | 2644093 | 3.95 | |||
| BRN.US | Barnwell Industries Inc | 20260918 | 0 | 1.03 | 1.05 | 0.99 | 0.99 | 38242 | 0.99 | down | down | correct |
| BTG.US | B2Gold Corp | 20260918 | 0 | 5.42 | 5.51 | 5.35 | 5.49 | 27111200 | 5.49 | up | up | correct |
| CANF.US | Can | 20260918 | 0 | 2.25 | 2.27 | 2.23 | 2.24 | 43617 | 2.24 | down | down | correct |
| CET.US | Central Securities Corp | 20260918 | 0 | 55.6 | 55.73 | 55.16 | 55.53 | 8600 | 55.53 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260918 | 0 | 10.15 | 10.15 | 9.94 | 9.94 | 31800 | 9.94 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260918 | 0 | 2.35 | 2.38 | 2.34 | 2.38 | 1425700 | 2.38 | up | down | incorrect |
| CIX.US | CompX International Inc | 20260918 | 0 | 37.42 | 39.9557 | 36.56 | 37.36 | 137631 | 37.36 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260918 | 0 | 10.58 | 11.26 | 10.58 | 11.26 | 5777 | 11.26 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260918 | 0 | 6.38 | 6.38 | 6.27 | 6.3 | 1899700 | 6.3 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260918 | 0 | 24.28 | 24.53 | 23.72 | 24.11 | 419460 | 24.11 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260918 | 0 | 23.77 | 24.27 | 22.62 | 24.2 | 113200 | 24.2 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260918 | 0 | 10.14 | 10.1914 | 10 | 10 | 15902 | 10 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260918 | 0 | 0.73 | 0.74 | 0.71 | 0.71 | 142500 | 0.71 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260918 | 0 | 66.42 | 66.42 | 64.09 | 64.86 | 225400 | 64.86 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260918 | 0 | 6.16 | 6.17 | 6.07 | 6.08 | 1468700 | 6.08 | down | down | correct |
| CVM.US | CEL | 20260918 | 0 | 1.53 | 1.7 | 1.51 | 1.66 | 265000 | 1.66 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260918 | 0 | 10.23 | 10.51 | 10.23 | 10.51 | 400 | 10.51 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260918 | 0 | 5.09 | 5.2 | 5.01 | 5.11 | 78300 | 5.11 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260918 | 0 | 1.64 | 1.66 | 1.63 | 1.66 | 772300 | 1.66 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260918 | 0 | 66 | 66 | 66 | 66 | 400 | 66 | |||
| DNN.US | Denison Mines Corp | 20260918 | 0 | 2.93 | 2.96 | 2.79 | 2.86 | 33967700 | 2.86 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260918 | 0 | 0.691 | 0.74 | 0.6903 | 0.7011 | 103288 | 0.7011 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260918 | 0 | 0.5 | 0.55 | 0.48 | 0.5 | 345200 | 0.5 | |||
| DXR.US | Daxor Corporation | 20260918 | 0 | 11.1 | 11.8 | 11.05 | 11.45 | 26900 | 11.45 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260918 | 0 | 6.2 | 6.2 | 6.15 | 6.16 | 303900 | 6.16 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260918 | 0 | 9.15 | 9.25 | 9.03 | 9.03 | 104700 | 9.03 | down | down | correct |
| ELA.US | Envela Corporation | 20260918 | 0 | 13.48 | 13.48 | 12.35 | 12.46 | 244900 | 12.46 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260918 | 0 | 20.7 | 21.4 | 20.7 | 21.4 | 2400 | 21.4 | up | up | correct |
| ELMD.US | Electromed Inc | 20260918 | 0 | 26.35 | 26.81 | 26.04 | 26.53 | 141400 | 26.53 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260918 | 0 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 3055 | 0.0007 | |||
| EPM.US | Evolution Petroleum Corporation | 20260918 | 0 | 3.73 | 3.915 | 3.73 | 3.86 | 1190800 | 3.74 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260918 | 0 | 12.41 | 12.51 | 12.09 | 12.45 | 25894641 | 12.45 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260918 | 0 | 8.85 | 8.85 | 8.8 | 8.8 | 38000 | 8.8 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260918 | 0 | 10.74 | 10.74 | 10.65 | 10.66 | 7800 | 10.66 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260918 | 0 | 63.47 | 65.97 | 62.51 | 64.7 | 89500 | 64.7 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260918 | 0 | 17.69 | 18.29 | 17.3 | 18.11 | 92600 | 18.11 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260918 | 0 | 8.72 | 8.72 | 8.66 | 8.68 | 819400 | 8.68 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260918 | 0 | 13.94 | 13.99 | 13.845 | 13.92 | 154444 | 13.7725 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260918 | 0 | 41.78 | 41.78 | 39.64 | 41.21 | 153900 | 41.21 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260918 | 0 | 5.95 | 5.95 | 5.82 | 5.82 | 11300 | 5.82 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260918 | 0 | 0.33 | 0.35 | 0.33 | 0.34 | 2086100 | 0.34 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260918 | 0 | 5.65 | 5.65 | 5.59 | 5.64 | 109200 | 5.5773 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260918 | 0 | 0.568 | 0.58 | 0.56 | 0.574 | 155800 | 0.574 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260918 | 0 | 2.09 | 2.14 | 2.05 | 2.13 | 3651298 | 2.13 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260918 | 0 | 0.73 | 0.73 | 0.7 | 0.7 | 9000 | 0.7 | down | down | correct |
| GGN.US | PB | 20260918 | 0 | 18.63 | 18.68 | 18.56 | 18.6001 | 19245 | 18.2876 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260918 | 0 | 5.45 | 5.54 | 5.4 | 5.44 | 242900 | 5.44 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260918 | 0 | 18.44 | 18.51 | 18.33 | 18.33 | 3500 | 18.33 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260918 | 0 | 5.92 | 5.93 | 5.88 | 5.93 | 35500 | 5.93 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260918 | 0 | 3.59 | 3.64 | 3.5 | 3.59 | 1829500 | 3.59 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20260918 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | 10.34 | |||
| GROY.US | WT | 20260918 | 0 | 1.31 | 1.31 | 1.28 | 1.3 | 10674 | 1.3 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260918 | 0 | 82.4 | 82.87 | 82.4 | 82.84 | 1319600 | 82.84 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260918 | 0 | 10.3 | 10.49 | 10.06 | 10.3 | 753700 | 10.3 | |||
| GV.US | The Goldfield Corporation | 20260918 | 0 | 0.013 | 0.022 | 0.013 | 0.022 | 19900 | 0.022 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260918 | 0 | 12.78 | 12.87 | 12.74 | 12.82 | 15500 | 12.82 | up | up | correct |
| IBIO.US | iBio Inc | 20260918 | 0 | 1.26 | 1.3 | 1.24 | 1.28 | 440600 | 1.28 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260918 | 0 | 0.27 | 0.29 | 0.27 | 0.29 | 811600 | 0.29 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260918 | 0 | 1.48 | 1.53 | 1.41 | 1.42 | 85300 | 1.42 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260918 | 0 | 130.18 | 130.62 | 128.91 | 129.91 | 440600 | 129.91 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260918 | 0 | 2.93 | 2.94 | 2.88 | 2.89 | 92986 | 2.89 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260918 | 0 | 12.43 | 13.15 | 12.245 | 12.85 | 506202 | 12.85 | up | up | correct |
| INTT.US | inTEST Corporation | 20260918 | 0 | 10.64 | 10.8 | 10.3 | 10.8 | 233093 | 10.8 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260918 | 0 | 0.59 | 0.6 | 0.58 | 0.59 | 95200 | 0.59 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260918 | 0 | 17 | 17 | 17 | 17 | 1700 | 17 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260918 | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 200 | 25.39 | |||
| ITP.US | IT Tech Packaging Inc | 20260918 | 0 | 0.1616 | 0.1651 | 0.1585 | 0.1619 | 301777 | 0.1619 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260918 | 0 | 2.78 | 2.81 | 2.72 | 2.79 | 1714800 | 2.79 | up | up | correct |
| JOB.US | GEE Group Inc | 20260918 | 0 | 0.2279 | 0.235 | 0.2279 | 0.235 | 216569 | 0.235 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260918 | 0 | 2.42 | 2.45 | 2.34 | 2.37 | 583300 | 2.37 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260918 | 0 | 1.02 | 1.06 | 1 | 1.03 | 3209200 | 1.03 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260918 | 0 | 150.7 | 152.21 | 143.98 | 145.23 | 1531200 | 145.23 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260918 | 0 | 6.61 | 7 | 6.53 | 7 | 108600 | 7 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260918 | 0 | 269.07 | 273.07 | 267.71 | 268.34 | 3030000 | 268.34 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260918 | 0 | 2.64 | 2.71 | 2.53 | 2.65 | 2193300 | 2.65 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260918 | 0 | 3.71 | 3.83 | 3.6 | 3.78 | 13600 | 3.78 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260918 | 0 | 7.43 | 7.5 | 7.22 | 7.22 | 31000 | 7.22 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260918 | 0 | 0.6001 | 0.6859 | 0.6 | 0.655 | 364346 | 0.655 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260918 | 0 | 0.435 | 0.4486 | 0.4075 | 0.4075 | 98337 | 0.4075 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260918 | 0 | 0.4801 | 0.4937 | 0.4601 | 0.4816 | 287060 | 0.4816 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260918 | 0 | 10.11 | 10.18 | 9.83 | 10.18 | 533100 | 10.18 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260918 | 0 | 0.163 | 0.169 | 0.158 | 0.16 | 425900 | 0.16 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260918 | 0 | 10.98 | 11.76 | 10.95 | 11.76 | 3900 | 11.76 | up | up | correct |
| MYO.US | Myomo Inc | 20260918 | 0 | 1.33 | 1.515 | 1.312 | 1.48 | 667300 | 1.48 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260918 | 0 | 1.27 | 1.33 | 1.25 | 1.31 | 4791700 | 1.31 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260918 | 0 | 9.74 | 9.8 | 9.6 | 9.62 | 113200 | 9.62 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260918 | 0 | 54 | 54.5 | 51.96 | 52.2 | 4200 | 52.2 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260918 | 0 | 6 | 6.145 | 5.83 | 6 | 3549131 | 6 | |||
| NFGC.US | New Found Gold Corp | 20260918 | 0 | 1.85 | 1.88 | 1.81 | 1.84 | 2896783 | 1.84 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260918 | 0 | 7.48 | 7.48 | 7.175 | 7.27 | 12904450 | 7.27 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260918 | 0 | 224.21 | 229.05 | 220.54 | 222.11 | 467800 | 222.11 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260918 | 0 | 5.67 | 5.68 | 5.65 | 5.67 | 258300 | 5.67 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260918 | 0 | 10.53 | 10.65 | 10.46 | 10.56 | 74300 | 10.56 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260918 | 0 | 1.4 | 1.48 | 1.36 | 1.42 | 693400 | 1.42 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260918 | 0 | 25.27 | 25.34 | 24.88 | 25.05 | 3831200 | 25.05 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260918 | 0 | 2.72 | 2.78 | 2.71 | 2.73 | 112500 | 2.73 | up | down | incorrect |
| NTIP.US | Network | 20260918 | 0 | 1.56 | 1.58 | 1.53 | 1.56 | 11400 | 1.56 | |||
| NXE.US | NexGen Energy Ltd | 20260918 | 0 | 9.56 | 9.67 | 9.34 | 9.35 | 6516100 | 9.35 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260918 | 0 | 0.5 | 0.52 | 0.48 | 0.48 | 43000 | 0.48 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260918 | 0 | 1.92 | 2.19 | 1.92 | 2.11 | 567888 | 2.11 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260918 | 0 | 14.26 | 14.52 | 12.96 | 12.96 | 60200 | 12.96 | down | down | correct |
| PHGE.US | BiomX Inc | 20260918 | 0 | 0.6943 | 0.749 | 0.64 | 0.706 | 476095 | 0.706 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260918 | 0 | 0.6683 | 0.6847 | 0.65 | 0.675 | 317204 | 0.675 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260918 | 0 | 1.43 | 1.44 | 1.38 | 1.4 | 674900 | 1.4 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260918 | 0 | 2.68 | 2.72 | 2.66 | 2.69 | 1249500 | 2.69 | up | up | correct |
| PRK.US | Park National Corporation | 20260918 | 0 | 182.3 | 184.46 | 179.35 | 183.37 | 288500 | 183.37 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260918 | 0 | 10.37 | 11.05 | 10.27 | 10.86 | 51600 | 10.86 | up | up | correct |
| PW.US | Power REIT | 20260918 | 0 | 7 | 7.3 | 6.93 | 6.93 | 2553 | 6.93 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260918 | 0 | 1.35 | 1.375 | 1.32 | 1.35 | 305000 | 1.35 | |||
| RCG.US | RENN Fund Inc | 20260918 | 0 | 3.04 | 3.04 | 3.02 | 3.02 | 4400 | 3.02 | down | down | correct |
| REI.US | Ring Energy Inc | 20260918 | 0 | 1.46 | 1.47 | 1.45 | 1.46 | 12785670 | 1.46 | |||
| REPX.US | Riley Exploration Permian Inc | 20260918 | 0 | 43.58 | 44.06 | 42.61 | 43.64 | 1924069 | 43.64 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260918 | 0 | 8.85 | 8.86 | 8.62 | 8.72 | 466833 | 8.72 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260918 | 0 | 0.71 | 0.72 | 0.68 | 0.72 | 12300 | 0.72 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260918 | 0 | 0.95 | 0.96 | 0.95 | 0.96 | 79100 | 0.96 | up | down | incorrect |
| SCCC.US | SCCC | 20260918 | 0 | 152.5 | 155 | 152 | 155 | 220600 | 155 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260918 | 0 | 4248.5 | 4371.0098 | 4212.5 | 4272.3398 | 13300 | 4272.3398 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260918 | 0 | 9.43 | 9.665 | 9.24 | 9.58 | 1723692 | 9.58 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260918 | 0 | 20.81 | 21.34 | 20.61 | 20.62 | 98065 | 20.62 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260918 | 0 | 26 | 26 | 26 | 26 | 1400 | 26 | |||
| SLI.US | Standard Lithium Ltd | 20260918 | 0 | 2.11 | 2.145 | 2.08 | 2.12 | 2286900 | 2.12 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260918 | 0 | 1.29 | 1.33 | 1.26 | 1.33 | 669700 | 1.33 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260918 | 0 | 12.3 | 12.33 | 11.76 | 11.94 | 2264076 | 11.94 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260918 | 0 | 8.46 | 8.66 | 8.34 | 8.64 | 6320200 | 8.64 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260918 | 0 | 2.46 | 2.62 | 2.41 | 2.6 | 2995100 | 2.6 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260918 | 0 | 98.14 | 101 | 96.32 | 99.34 | 452500 | 99.34 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260918 | 0 | 3.24 | 3.29 | 3.16 | 3.26 | 1198600 | 3.26 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260918 | 0 | 0.033 | 0.033 | 0.033 | 0.033 | 0 | 0.033 | |||
| TRT.US | Trio | 20260918 | 0 | 11.32 | 11.48 | 10.6379 | 10.97 | 157706 | 10.97 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260918 | 0 | 1.27 | 1.335 | 1.21 | 1.29 | 15634558 | 1.29 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260918 | 0 | 4.68 | 4.7 | 4.56 | 4.63 | 9114000 | 4.63 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260918 | 0 | 1.01 | 1.03 | 1 | 1.02 | 617600 | 1.02 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260918 | 0 | 10.32 | 10.37 | 9.6 | 9.81 | 17692700 | 9.81 | down | up | incorrect |
| URG.US | Ur | 20260918 | 0 | 1.23 | 1.24 | 1.17 | 1.19 | 20436073 | 1.19 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260918 | 0 | 5.16 | 5.28 | 5 | 5.18 | 4852100 | 5.18 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260918 | 0 | 36.2 | 36.52 | 35.95 | 35.95 | 272500 | 35.95 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260918 | 0 | 4.84 | 5.17 | 4.75 | 4.96 | 31800 | 4.96 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260918 | 0 | 12.21 | 12.29 | 11.6 | 11.7 | 11096700 | 11.7 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20260918 | 0 | 2.26 | 2.33 | 2.22 | 2.26 | 4934100 | 2.26 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260918 | 0 | 8.51 | 8.51 | 8.39 | 8.43 | 175600 | 8.43 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260918 | 0 | 0.275 | 0.275 | 0.2407 | 0.26 | 4368077 | 0.26 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260918 | 0 | 35.35 | 35.609 | 35.225 | 35.57 | 163000 | 35.57 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260918 | 0 | 2.41 | 2.45 | 2.37 | 2.42 | 1074800 | 2.42 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260918 | 0 | 0.55 | 0.56 | 0.53 | 0.54 | 612700 | 0.54 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260918 | 0 | 12.83 | 13.08 | 12.36 | 12.66 | 279469 | 12.66 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260918 | 0 | 0.62 | 0.63 | 0.62 | 0.62 | 109000 | 0.62 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260918 | 0 | 0.33 | 0.33 | 0.32 | 0.32 | 199300 | 0.32 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260918 | 0 | 3.07 | 3.075 | 2.98 | 3.07 | 69300 | 3.07 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.