CollectAI
close-nysemkt_stocks
2026/09/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260921 | 0 | 61.56 | 62.04 | 61.35 | 61.75 | 24800 | 61.75 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260921 | 0 | 9.98 | 10.06 | 9.97 | 10.05 | 208000 | 9.79 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260921 | 0 | 0.2136 | 0.2136 | 0.201 | 0.2095 | 1490809 | 0.2095 | down | down | correct |
| AIRI.US | Air Industries Group | 20260921 | 0 | 2.58 | 2.68 | 2.58 | 2.65 | 5608 | 2.65 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260921 | 0 | 2.18 | 2.18 | 2.105 | 2.105 | 2803 | 2.105 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260921 | 0 | 1.47 | 1.47 | 1.43 | 1.45 | 1900 | 1.45 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260921 | 0 | 1.16 | 1.22 | 1.16 | 1.19 | 885901 | 1.19 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260921 | 0 | 5.12 | 5.18 | 5 | 5.13 | 23500 | 5.13 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260921 | 0 | 4.24 | 4.36 | 4.1 | 4.26 | 82899 | 4.26 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260921 | 0 | 6.43 | 6.44 | 6.135 | 6.18 | 3239364 | 6.18 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260921 | 0 | 1.24 | 1.24 | 1.166 | 1.2 | 99376 | 1.2 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260921 | 0 | 0.23 | 0.23 | 0.21 | 0.21 | 17700 | 0.21 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260921 | 0 | 2.66 | 2.66 | 2.57 | 2.59 | 3200 | 2.59 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260921 | 0 | 1.18 | 1.18 | 1.15 | 1.15 | 5546381 | 1.15 | down | down | correct |
| BCV.US | PA | 20260921 | 0 | 19.97 | 19.97 | 19.1805 | 19.2 | 2287 | 19.2 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260921 | 0 | 42.45 | 43.2 | 41.03 | 41.26 | 8744 | 41.26 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260921 | 0 | 40.38 | 40.91 | 40.18 | 40.28 | 78269 | 40.28 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260921 | 0 | 72.9 | 76.05 | 72.9 | 74.72 | 61122 | 74.72 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260921 | 0 | 3.98 | 4 | 3.94 | 3.96 | 807188 | 3.96 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260921 | 0 | 1.02 | 1.0399 | 0.97 | 0.97 | 11874 | 0.97 | down | down | correct |
| BTG.US | B2Gold Corp | 20260921 | 0 | 5.484 | 5.51 | 5.27 | 5.36 | 19687410 | 5.36 | down | down | correct |
| CANF.US | Can | 20260921 | 0 | 2.28 | 2.28 | 2.22 | 2.22 | 25889 | 2.22 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260921 | 0 | 55.85 | 56.75 | 55.85 | 56.74 | 18300 | 56.74 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260921 | 0 | 9.99 | 10 | 9.77 | 9.82 | 21600 | 9.82 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260921 | 0 | 2.38 | 2.39 | 2.37 | 2.39 | 364600 | 2.39 | up | up | correct |
| CIX.US | CompX International Inc | 20260921 | 0 | 37.67 | 39.73 | 36.855 | 38.49 | 104204 | 38.49 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260921 | 0 | 10.7 | 10.79 | 10.53 | 10.79 | 8875 | 10.79 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260921 | 0 | 6.32 | 6.38 | 6.3 | 6.35 | 2732900 | 6.35 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260921 | 0 | 24.21 | 24.5 | 23.91 | 24.14 | 262383 | 24.14 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260921 | 0 | 23.9 | 24.9 | 23.2801 | 23.52 | 32094 | 23.52 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260921 | 0 | 10.24 | 10.2907 | 10 | 10.1 | 9601 | 10.1 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260921 | 0 | 0.69 | 0.73 | 0.68 | 0.68 | 80300 | 0.68 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260921 | 0 | 64.21 | 66.2 | 64.21 | 66.01 | 66356 | 66.01 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260921 | 0 | 6.11 | 6.15 | 6.07 | 6.12 | 1589400 | 6.12 | up | up | correct |
| CVM.US | CEL | 20260921 | 0 | 1.71 | 1.75 | 1.66 | 1.67 | 109600 | 1.67 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260921 | 0 | 10.25 | 10.25 | 10.14 | 10.25 | 5000 | 10.25 | |||
| CVU.US | CPI Aerostructures Inc | 20260921 | 0 | 5.06 | 5.19 | 5.03 | 5.05 | 19400 | 5.05 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260921 | 0 | 1.66 | 1.68 | 1.65 | 1.68 | 908900 | 1.68 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260921 | 0 | 67.56 | 67.56 | 67.56 | 67.56 | 224 | 67.56 | |||
| DNN.US | Denison Mines Corp | 20260921 | 0 | 2.89 | 2.95 | 2.83 | 2.89 | 16458372 | 2.89 | |||
| DSS.US | Document Security Systems Inc | 20260921 | 0 | 0.693 | 0.77 | 0.693 | 0.7385 | 136095 | 0.7385 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260921 | 0 | 0.4984 | 0.5 | 0.4525 | 0.483 | 172514 | 0.483 | down | down | correct |
| DXR.US | Daxor Corporation | 20260921 | 0 | 11.2 | 11.61 | 11 | 11.18 | 18101 | 11.18 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260921 | 0 | 6.19 | 6.19 | 6.16 | 6.16 | 186400 | 6.16 | down | down | correct |
| ECF.US | PA | 20260921 | 0 | 18.52 | 19.335 | 18.52 | 19.24 | 2110 | 19.24 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260921 | 0 | 9.06 | 9.13 | 9.01 | 9.03 | 234100 | 9.03 | down | down | correct |
| ELA.US | Envela Corporation | 20260921 | 0 | 12.83 | 13.15 | 12.51 | 12.95 | 111320 | 12.95 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260921 | 0 | 21.4 | 21.4 | 21.4 | 21.4 | 160 | 21.4 | |||
| ELMD.US | Electromed Inc | 20260921 | 0 | 26.05 | 27.4979 | 26.05 | 27 | 107122 | 27 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260921 | 0 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0 | 0.0007 | |||
| EPM.US | Evolution Petroleum Corporation | 20260921 | 0 | 3.68 | 3.68 | 3.55 | 3.56 | 712884 | 3.56 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260921 | 0 | 12.24 | 12.4 | 12 | 12.16 | 28151029 | 12.16 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260921 | 0 | 8.86 | 8.86 | 8.8 | 8.84 | 25400 | 8.84 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260921 | 0 | 10.7 | 10.77 | 10.67 | 10.76 | 37100 | 10.76 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260921 | 0 | 64.4 | 65.94 | 63.56 | 63.69 | 20552 | 63.69 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260921 | 0 | 18.18 | 18.5 | 17.66 | 18.41 | 47648 | 18.41 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260921 | 0 | 8.71 | 8.71 | 8.61 | 8.63 | 963600 | 8.63 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260921 | 0 | 13.98 | 14.18 | 13.9201 | 14.16 | 176599 | 14.01 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260921 | 0 | 41 | 41.17 | 39.6 | 39.96 | 46241 | 39.96 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260921 | 0 | 5.84 | 5.87 | 5.8 | 5.87 | 6000 | 5.87 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260921 | 0 | 0.335 | 0.3522 | 0.3302 | 0.34 | 731309 | 0.34 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260921 | 0 | 5.66 | 5.67 | 5.6 | 5.61 | 168200 | 5.5477 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260921 | 0 | 0.57 | 0.579 | 0.561 | 0.565 | 189400 | 0.565 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260921 | 0 | 2.13 | 2.15 | 2.08 | 2.11 | 2214906 | 2.11 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260921 | 0 | 0.73 | 0.73 | 0.69 | 0.71 | 10500 | 0.71 | down | down | correct |
| GGN.US | PB | 20260921 | 0 | 18.56 | 18.6 | 18.31 | 18.31 | 10810 | 18.31 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260921 | 0 | 5.49 | 5.53 | 5.46 | 5.51 | 98500 | 5.51 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260921 | 0 | 18.5 | 18.5 | 18.19 | 18.41 | 7800 | 18.41 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260921 | 0 | 5.93 | 5.96 | 5.9 | 5.96 | 64400 | 5.96 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260921 | 0 | 3.48 | 3.6281 | 3.46 | 3.53 | 1786996 | 3.53 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260921 | 0 | 10.16 | 10.18 | 10.16 | 10.18 | 500 | 10.18 | up | up | correct |
| GROY.US | WT | 20260921 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 422 | 1.23 | |||
| GSAT.US | Globalstar Inc | 20260921 | 0 | 83 | 83.17 | 82.82 | 83.04 | 518180 | 83.04 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260921 | 0 | 10.03 | 10.165 | 9.83 | 9.91 | 327924 | 9.91 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260921 | 0 | 0.018 | 0.022 | 0.013 | 0.013 | 5600 | 0.013 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260921 | 0 | 12.95 | 13 | 12.91 | 12.98 | 14700 | 12.98 | up | up | correct |
| IBIO.US | iBio Inc | 20260921 | 0 | 1.29 | 1.305 | 1.26 | 1.26 | 389438 | 1.26 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260921 | 0 | 0.2896 | 0.2899 | 0.27 | 0.274 | 509551 | 0.274 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260921 | 0 | 1.46 | 1.5299 | 1.4 | 1.45 | 53453 | 1.45 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20260921 | 0 | 128.55 | 129.04 | 125.76 | 126.17 | 702521 | 126.17 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260921 | 0 | 2.88 | 2.95 | 2.85 | 2.93 | 162138 | 2.93 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260921 | 0 | 12.85 | 12.94 | 12.66 | 12.8 | 153159 | 12.8 | down | down | correct |
| INTT.US | inTEST Corporation | 20260921 | 0 | 11 | 11.18 | 10.85 | 10.99 | 132347 | 10.99 | down | down | correct |
| INUV.US | Inuvo Inc | 20260921 | 0 | 0.61 | 0.6123 | 0.5801 | 0.5801 | 121116 | 0.5801 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260921 | 0 | 17 | 17 | 17 | 17 | 169 | 17 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260921 | 0 | 25.35 | 25.39 | 25.21 | 25.21 | 600 | 25.21 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260921 | 0 | 0.166 | 0.1689 | 0.1622 | 0.1639 | 169847 | 0.1639 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260921 | 0 | 2.81 | 2.81 | 2.72 | 2.77 | 1075100 | 2.77 | down | down | correct |
| JOB.US | GEE Group Inc | 20260921 | 0 | 0.2345 | 0.2404 | 0.2345 | 0.2369 | 151324 | 0.2369 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260921 | 0 | 2.41 | 2.455 | 2.38 | 2.42 | 751793 | 2.42 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260921 | 0 | 1.03 | 1.0462 | 1.005 | 1.01 | 730633 | 1.01 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260921 | 0 | 149.56 | 158.08 | 148.5341 | 154.85 | 876184 | 154.85 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260921 | 0 | 7.06 | 7.14 | 6.87 | 7.14 | 12600 | 7.14 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260921 | 0 | 267.92 | 278.49 | 266.865 | 274.98 | 3129399 | 274.98 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260921 | 0 | 2.69 | 2.8 | 2.535 | 2.62 | 1232308 | 2.62 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260921 | 0 | 3.77 | 3.86 | 3.53 | 3.63 | 22000 | 3.63 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260921 | 0 | 7.3 | 7.5 | 7.2 | 7.47 | 5200 | 7.47 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260921 | 0 | 0.64 | 0.65 | 0.6118 | 0.63 | 347745 | 0.63 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260921 | 0 | 0.39 | 0.4399 | 0.3877 | 0.3908 | 123551 | 0.3908 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260921 | 0 | 0.4813 | 0.49 | 0.4614 | 0.47 | 182513 | 0.47 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260921 | 0 | 10.16 | 10.22 | 10.04 | 10.15 | 290800 | 10.15 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260921 | 0 | 0.16 | 0.1749 | 0.16 | 0.1739 | 292402 | 0.1739 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260921 | 0 | 11.32 | 11.52 | 10.74 | 11 | 12500 | 11 | down | down | correct |
| MYO.US | Myomo Inc | 20260921 | 0 | 1.51 | 1.58 | 1.47 | 1.57 | 352700 | 1.57 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260921 | 0 | 1.4 | 1.41 | 1.33 | 1.39 | 5419511 | 1.39 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260921 | 0 | 9.61 | 9.75 | 9.6 | 9.6 | 99600 | 9.6 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260921 | 0 | 53.9 | 53.9 | 51 | 51 | 600 | 51 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260921 | 0 | 6.01 | 6.448 | 5.995 | 6.41 | 1132211 | 6.41 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260921 | 0 | 1.85 | 1.85 | 1.75 | 1.76 | 937316 | 1.76 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260921 | 0 | 7.34 | 7.385 | 7.14 | 7.36 | 4245770 | 7.36 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260921 | 0 | 223.34 | 225.29 | 221.8 | 223.31 | 103567 | 223.31 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260921 | 0 | 5.67 | 5.68 | 5.61 | 5.63 | 287500 | 5.63 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260921 | 0 | 10.47 | 10.76 | 10.4 | 10.46 | 58500 | 10.46 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260921 | 0 | 1.5 | 1.78 | 1.49 | 1.69 | 1684000 | 1.69 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260921 | 0 | 24.67 | 24.78 | 23.695 | 23.78 | 2028771 | 23.78 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260921 | 0 | 2.73 | 2.74 | 2.71 | 2.73 | 209900 | 2.73 | |||
| NTIP.US | Network | 20260921 | 0 | 1.58 | 1.58 | 1.52 | 1.52 | 7300 | 1.52 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260921 | 0 | 9.69 | 9.93 | 9.5606 | 9.8 | 4981486 | 9.8 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260921 | 0 | 0.48 | 0.52 | 0.48 | 0.52 | 37900 | 0.52 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260921 | 0 | 2.18 | 2.3799 | 2.14 | 2.3 | 431530 | 2.3 | up | up | correct |
| PCG.US | PI | 20260921 | 0 | 15.3 | 15.6 | 15.3 | 15.6 | 706 | 15.6 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260921 | 0 | 12.96 | 13.38 | 12.59 | 13.38 | 43000 | 13.38 | up | up | correct |
| PHGE.US | BiomX Inc | 20260921 | 0 | 0.7 | 0.77 | 0.68 | 0.7215 | 429315 | 0.7215 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260921 | 0 | 0.67 | 0.7891 | 0.67 | 0.7689 | 862026 | 0.7689 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260921 | 0 | 1.41 | 1.4275 | 1.39 | 1.41 | 611809 | 1.41 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260921 | 0 | 2.71 | 2.78 | 2.69 | 2.75 | 471000 | 2.75 | up | up | correct |
| PRK.US | Park National Corporation | 20260921 | 0 | 184.27 | 185.56 | 181.9 | 182.89 | 83712 | 182.89 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260921 | 0 | 11.03 | 11.73 | 10.22 | 10.22 | 57775 | 10.22 | down | down | correct |
| PW.US | Power REIT | 20260921 | 0 | 6.9 | 7.19 | 6.7 | 6.9 | 1600 | 6.9 | |||
| PZG.US | Paramount Gold Nevada Corp | 20260921 | 0 | 1.35 | 1.36 | 1.31 | 1.33 | 215868 | 1.33 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260921 | 0 | 3.02 | 3.05 | 3.02 | 3.04 | 3800 | 3.04 | up | up | correct |
| REI.US | Ring Energy Inc | 20260921 | 0 | 1.44 | 1.44 | 1.37 | 1.38 | 4691641 | 1.38 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260921 | 0 | 43 | 43.074 | 40.44 | 40.62 | 501202 | 40.62 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260921 | 0 | 8.73 | 8.79 | 8.44 | 8.56 | 309118 | 8.56 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260921 | 0 | 0.69 | 0.71 | 0.68 | 0.71 | 5400 | 0.71 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260921 | 0 | 0.99 | 0.99 | 0.9475 | 0.9546 | 164332 | 0.9546 | down | up | incorrect |
| SCCC.US | SCCC | 20260921 | 0 | 154 | 154 | 153 | 153.5 | 30100 | 153.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260921 | 0 | 4270.5098 | 4287.98 | 4148.46 | 4168.8799 | 11300 | 4168.8799 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260921 | 0 | 9.6 | 9.8 | 9.34 | 9.78 | 897497 | 9.78 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260921 | 0 | 21.01 | 22.385 | 20.8196 | 22.2 | 80644 | 22.2 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260921 | 0 | 26 | 26 | 26 | 26 | 883 | 26 | |||
| SLI.US | Standard Lithium Ltd | 20260921 | 0 | 2.17 | 2.24 | 2.09 | 2.13 | 2278457 | 2.13 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260921 | 0 | 1.34 | 1.36 | 1.31 | 1.36 | 410996 | 1.36 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260921 | 0 | 11.96 | 12.03 | 11.665 | 11.83 | 1347518 | 11.83 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260921 | 0 | 8.63 | 8.73 | 8.385 | 8.67 | 4784600 | 8.67 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260921 | 0 | 2.8 | 2.8 | 2.6 | 2.63 | 763599 | 2.63 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260921 | 0 | 99.64 | 100.3299 | 97.82 | 98.48 | 105401 | 98.48 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260921 | 0 | 3.43 | 3.48 | 3.31 | 3.34 | 1432349 | 3.34 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260921 | 0 | 0.033 | 0.033 | 0.033 | 0.033 | 200 | 0.033 | |||
| TRT.US | Trio | 20260921 | 0 | 11.11 | 11.23 | 10.8 | 11.02 | 174021 | 11.02 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260921 | 0 | 1.3 | 1.34 | 1.27 | 1.32 | 3873717 | 1.32 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260921 | 0 | 4.82 | 4.97 | 4.74 | 4.91 | 5294236 | 4.91 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260921 | 0 | 1.05 | 1.07 | 1.01 | 1.02 | 1097300 | 1.02 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260921 | 0 | 10.12 | 10.35 | 9.99 | 10.08 | 8200402 | 10.08 | down | up | incorrect |
| URG.US | Ur | 20260921 | 0 | 1.19 | 1.25 | 1.19 | 1.23 | 7410333 | 1.23 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260921 | 0 | 5.16 | 5.21 | 4.95 | 5.02 | 3095444 | 5.02 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260921 | 0 | 36.1 | 36.16 | 35.75 | 35.98 | 464100 | 35.98 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260921 | 0 | 5.05 | 5.33 | 4.9 | 4.91 | 9700 | 4.91 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260921 | 0 | 12.3 | 12.49 | 12.01 | 12.3 | 8437859 | 12.3 | |||
| VGZ.US | Vista Gold Corp | 20260921 | 0 | 2.64 | 2.79 | 2.6 | 2.74 | 7918883 | 2.74 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260921 | 0 | 8.42 | 8.45 | 8.3 | 8.32 | 132600 | 8.32 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260921 | 0 | 0.2602 | 0.2649 | 0.256 | 0.2649 | 1859474 | 0.2649 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260921 | 0 | 35.48 | 35.9799 | 35.48 | 35.81 | 153552 | 35.81 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260921 | 0 | 2.43 | 2.4428 | 2.36 | 2.37 | 890204 | 2.37 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260921 | 0 | 0.545 | 0.5533 | 0.5406 | 0.552 | 575791 | 0.552 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260921 | 0 | 12.63 | 12.99 | 12.03 | 12.23 | 98675 | 12.23 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260921 | 0 | 0.6218 | 0.6417 | 0.6218 | 0.625 | 157103 | 0.625 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260921 | 0 | 0.325 | 0.36 | 0.3237 | 0.337 | 319446 | 0.337 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260921 | 0 | 3.13 | 3.13 | 3.01 | 3.08 | 70282 | 3.08 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.