CollectAI
close-nysemkt_stocks
2026/09/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260923 | 0 | 63.06 | 63.06 | 62.06 | 62.76 | 45000 | 62.76 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260923 | 0 | 9.79 | 9.89 | 9.57 | 9.59 | 66300 | 9.59 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260923 | 0 | 0.2111 | 0.2111 | 0.2045 | 0.21 | 1444483 | 0.21 | down | down | correct |
| AIRI.US | Air Industries Group | 20260923 | 0 | 2.625 | 2.63 | 2.59 | 2.63 | 1491 | 2.63 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260923 | 0 | 2.0375 | 2.1755 | 2.0375 | 2.1401 | 16050 | 2.1401 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260923 | 0 | 1.46 | 1.47 | 1.45 | 1.45 | 6400 | 1.45 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260923 | 0 | 1.3 | 1.33 | 1.235 | 1.27 | 1145513 | 1.27 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260923 | 0 | 5.25 | 5.25 | 5.06 | 5.11 | 11100 | 5.11 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260923 | 0 | 4.2 | 4.3 | 3.6 | 3.64 | 287063 | 3.64 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260923 | 0 | 6.24 | 6.2625 | 5.95 | 6.04 | 3375058 | 6.04 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260923 | 0 | 1.17 | 1.21 | 1.16 | 1.18 | 130427 | 1.18 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260923 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 11000 | 0.22 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260923 | 0 | 2.62 | 2.65 | 2.6 | 2.6 | 2100 | 2.6 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260923 | 0 | 1.09 | 1.12 | 1.08 | 1.1 | 3773445 | 1.1 | up | down | incorrect |
| BCV.US | PA | 20260923 | 0 | 19.6436 | 19.6436 | 19.19 | 19.3 | 7387 | 19.3 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260923 | 0 | 44.29 | 44.78 | 42.51 | 43.62 | 22121 | 43.62 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260923 | 0 | 39.93 | 40.1 | 39.34 | 39.41 | 60483 | 39.41 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260923 | 0 | 73.42 | 75.455 | 72.94 | 74.5 | 37992 | 74.5 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260923 | 0 | 3.88 | 3.89 | 3.81 | 3.81 | 554432 | 3.81 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260923 | 0 | 1 | 1.005 | 0.97 | 0.99 | 3231 | 0.99 | down | down | correct |
| BTG.US | B2Gold Corp | 20260923 | 0 | 5.43 | 5.45 | 5.32 | 5.35 | 14127470 | 5.35 | down | down | correct |
| CANF.US | Can | 20260923 | 0 | 2.21 | 2.22 | 2.15 | 2.16 | 43613 | 2.16 | down | down | correct |
| CET.US | Central Securities Corp | 20260923 | 0 | 56.79 | 56.79 | 55.8 | 56.44 | 28500 | 56.44 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260923 | 0 | 10.13 | 10.2 | 9.96 | 10.2 | 28800 | 10.2 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260923 | 0 | 2.38 | 2.38 | 2.33 | 2.34 | 630100 | 2.34 | down | down | correct |
| CIX.US | CompX International Inc | 20260923 | 0 | 38.4 | 38.4 | 35.66 | 35.66 | 20103 | 35.66 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260923 | 0 | 10.66 | 11.005 | 10.5101 | 10.955 | 4015 | 10.955 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260923 | 0 | 6.36 | 6.38 | 6.32 | 6.37 | 1306300 | 6.37 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260923 | 0 | 24.43 | 24.5 | 23.75 | 24.13 | 167973 | 24.13 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260923 | 0 | 23.63 | 23.63 | 22.73 | 22.94 | 35611 | 22.94 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260923 | 0 | 10.15 | 10.25 | 10.15 | 10.25 | 2631 | 10.25 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260923 | 0 | 0.67 | 0.73 | 0.66 | 0.72 | 220300 | 0.72 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260923 | 0 | 66.28 | 66.8748 | 64.12 | 64.29 | 113599 | 64.29 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260923 | 0 | 6.13 | 6.14 | 6.08 | 6.1 | 804100 | 6.1 | down | down | correct |
| CVM.US | CEL | 20260923 | 0 | 1.69 | 1.76 | 1.68 | 1.68 | 171400 | 1.68 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260923 | 0 | 10.1 | 10.1 | 10.03 | 10.1 | 2400 | 10.1 | |||
| CVU.US | CPI Aerostructures Inc | 20260923 | 0 | 5.12 | 5.12 | 5.02 | 5.1 | 7300 | 5.1 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260923 | 0 | 1.66 | 1.66 | 1.62 | 1.63 | 854700 | 1.63 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260923 | 0 | 67.56 | 67.56 | 67.56 | 67.56 | 162 | 67.56 | |||
| DNN.US | Denison Mines Corp | 20260923 | 0 | 2.89 | 2.91 | 2.82 | 2.82 | 21162529 | 2.82 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260923 | 0 | 0.6913 | 0.7292 | 0.6822 | 0.6948 | 15808 | 0.6948 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260923 | 0 | 0.491 | 0.4949 | 0.4705 | 0.49 | 67782 | 0.49 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260923 | 0 | 11.15 | 11.15 | 10.62 | 10.815 | 11373 | 10.815 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260923 | 0 | 6.13 | 6.14 | 6.06 | 6.06 | 428400 | 6.06 | down | down | correct |
| ECF.US | PA | 20260923 | 0 | 19.5914 | 19.5914 | 18.8343 | 19.17 | 617 | 19.17 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260923 | 0 | 9.03 | 9.03 | 8.89 | 8.9 | 186200 | 8.9 | down | down | correct |
| ELA.US | Envela Corporation | 20260923 | 0 | 12.69 | 12.83 | 12.45 | 12.46 | 62300 | 12.46 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260923 | 0 | 22.26 | 22.26 | 21.98 | 21.98 | 1200 | 21.98 | down | down | correct |
| ELMD.US | Electromed Inc | 20260923 | 0 | 27.41 | 27.76 | 27.12 | 27.57 | 71817 | 27.57 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260923 | 0 | 0.0007 | 0.0013 | 0.0007 | 0.0007 | 45224 | 0.0007 | |||
| EPM.US | Evolution Petroleum Corporation | 20260923 | 0 | 3.7 | 3.7 | 3.59 | 3.6 | 319220 | 3.6 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260923 | 0 | 12.37 | 12.395 | 11.9 | 12.05 | 15436450 | 12.05 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260923 | 0 | 8.78 | 8.8 | 8.7 | 8.73 | 28400 | 8.73 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260923 | 0 | 10.69 | 10.69 | 10.5 | 10.5 | 37200 | 10.5 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260923 | 0 | 65 | 65 | 59.43 | 62.84 | 86731 | 62.84 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260923 | 0 | 19.49 | 19.825 | 18.81 | 19.73 | 58479 | 19.73 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260923 | 0 | 8.59 | 8.59 | 8.46 | 8.48 | 802500 | 8.48 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260923 | 0 | 13.89 | 13.93 | 13.65 | 13.7 | 129138 | 13.7 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260923 | 0 | 39.5642 | 39.62 | 38.6 | 39.41 | 39089 | 39.41 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260923 | 0 | 5.91 | 6 | 5.82 | 5.82 | 12800 | 5.82 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260923 | 0 | 0.346 | 0.346 | 0.3205 | 0.34 | 343816 | 0.34 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260923 | 0 | 5.5 | 5.54 | 5.4 | 5.41 | 384700 | 5.41 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260923 | 0 | 0.572 | 0.572 | 0.555 | 0.561 | 157400 | 0.561 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260923 | 0 | 2.12 | 2.15 | 2.04 | 2.06 | 2723210 | 2.06 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260923 | 0 | 0.71 | 0.72 | 0.68 | 0.69 | 48500 | 0.69 | down | down | correct |
| GGN.US | PB | 20260923 | 0 | 18.2629 | 18.44 | 18.2629 | 18.42 | 16778 | 18.42 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260923 | 0 | 5.43 | 5.48 | 5.4 | 5.41 | 96200 | 5.41 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260923 | 0 | 18.7 | 18.7 | 18.3 | 18.36 | 9500 | 18.36 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260923 | 0 | 5.89 | 5.9 | 5.84 | 5.84 | 28400 | 5.84 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20260923 | 0 | 3.53 | 3.69 | 3.45 | 3.65 | 1102677 | 3.65 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260923 | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | 10.17 | |||
| GROY.US | WT | 20260923 | 0 | 1.3 | 1.3 | 1.27 | 1.27 | 148 | 1.27 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260923 | 0 | 82.52 | 82.6088 | 81.95 | 82.5 | 612295 | 82.5 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260923 | 0 | 9.9 | 10.1 | 9.79 | 9.97 | 483228 | 9.97 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260923 | 0 | 0.017 | 0.017 | 0.017 | 0.017 | 3600 | 0.017 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260923 | 0 | 12.78 | 12.78 | 12.65 | 12.68 | 30000 | 12.68 | down | down | correct |
| IBIO.US | iBio Inc | 20260923 | 0 | 1.32 | 1.348 | 1.24 | 1.245 | 363824 | 1.245 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260923 | 0 | 0.285 | 0.2899 | 0.2823 | 0.2861 | 550383 | 0.2861 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260923 | 0 | 1.36 | 1.55 | 1.36 | 1.43 | 21300 | 1.43 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260923 | 0 | 125.4 | 125.56 | 123.74 | 124.75 | 607110 | 124.75 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260923 | 0 | 2.91 | 2.93 | 2.855 | 2.86 | 92241 | 2.86 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260923 | 0 | 13 | 13.03 | 12.63 | 12.7 | 151178 | 12.7 | down | down | correct |
| INTT.US | inTEST Corporation | 20260923 | 0 | 11.4 | 11.55 | 11.07 | 11.49 | 192147 | 11.49 | up | up | correct |
| INUV.US | Inuvo Inc | 20260923 | 0 | 0.5745 | 0.6135 | 0.5714 | 0.596 | 124629 | 0.596 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260923 | 0 | 17.86 | 18.23 | 17.86 | 18.23 | 1300 | 18.23 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260923 | 0 | 25.45 | 25.47 | 25.42 | 25.42 | 1700 | 25.42 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260923 | 0 | 0.1659 | 0.1659 | 0.1582 | 0.1623 | 67742 | 0.1623 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260923 | 0 | 2.85 | 2.85 | 2.72 | 2.79 | 1268900 | 2.79 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260923 | 0 | 0.235 | 0.2369 | 0.235 | 0.2352 | 155945 | 0.2352 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260923 | 0 | 2.44 | 2.48 | 2.395 | 2.41 | 512454 | 2.41 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260923 | 0 | 1.02 | 1.04 | 0.9551 | 0.9567 | 2630848 | 0.9567 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260923 | 0 | 156 | 156 | 150.4 | 151.31 | 528016 | 151.31 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260923 | 0 | 7.01 | 7.1 | 6.89 | 6.95 | 25400 | 6.95 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260923 | 0 | 274.69 | 281 | 273.35 | 273.61 | 1785850 | 273.61 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260923 | 0 | 2.75 | 2.79 | 2.6 | 2.68 | 1274816 | 2.68 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260923 | 0 | 3.52 | 3.75 | 3.52 | 3.59 | 20900 | 3.59 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260923 | 0 | 7.18 | 7.35 | 7.17 | 7.3 | 3900 | 7.3 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260923 | 0 | 0.6319 | 0.6557 | 0.6182 | 0.6189 | 76461 | 0.6189 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260923 | 0 | 0.3972 | 0.42 | 0.3972 | 0.416 | 24850 | 0.416 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260923 | 0 | 0.456 | 0.4703 | 0.45 | 0.4506 | 242432 | 0.4506 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260923 | 0 | 10.2 | 10.31 | 9.98 | 10.04 | 147200 | 10.04 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260923 | 0 | 0.1775 | 0.1785 | 0.1676 | 0.175 | 422189 | 0.175 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260923 | 0 | 10.61 | 11.14 | 10.61 | 10.64 | 2400 | 10.64 | up | up | correct |
| MYO.US | Myomo Inc | 20260923 | 0 | 1.65 | 1.68 | 1.58 | 1.64 | 294000 | 1.64 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260923 | 0 | 1.46 | 1.48 | 1.38 | 1.41 | 3018877 | 1.41 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260923 | 0 | 9.58 | 9.6 | 9.46 | 9.5 | 188800 | 9.5 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260923 | 0 | 50.51 | 52 | 50.51 | 52 | 1500 | 52 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260923 | 0 | 6.71 | 6.71 | 6.36 | 6.53 | 665473 | 6.53 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260923 | 0 | 1.83 | 1.83 | 1.73 | 1.8 | 995476 | 1.8 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260923 | 0 | 7.5 | 7.55 | 7.1 | 7.26 | 5653599 | 7.26 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260923 | 0 | 222.62 | 227.1 | 220.45 | 224.87 | 113757 | 224.87 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260923 | 0 | 5.55 | 5.56 | 5.47 | 5.47 | 485300 | 5.47 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260923 | 0 | 10.34 | 10.46 | 10.26 | 10.4 | 100300 | 10.4 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260923 | 0 | 1.62 | 1.64 | 1.51 | 1.51 | 316100 | 1.51 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260923 | 0 | 23.1 | 23.46 | 22.75 | 23.14 | 1933611 | 23.14 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260923 | 0 | 2.74 | 2.74 | 2.68 | 2.7 | 172100 | 2.7 | down | down | correct |
| NTIP.US | Network | 20260923 | 0 | 1.59 | 1.6 | 1.55 | 1.56 | 8600 | 1.56 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20260923 | 0 | 9.9 | 9.9714 | 9.63 | 9.63 | 2709472 | 9.63 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260923 | 0 | 0.52 | 0.53 | 0.49 | 0.49 | 40000 | 0.49 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260923 | 0 | 2.1 | 2.22 | 2.0137 | 2.2 | 222561 | 2.2 | up | up | correct |
| PCG.US | PI | 20260923 | 0 | 15.5 | 15.55 | 14.21 | 15.25 | 9862 | 15.25 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260923 | 0 | 13.32 | 13.45 | 13.01 | 13.26 | 23100 | 13.26 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260923 | 0 | 0.6211 | 0.6248 | 0.55 | 0.55 | 2857697 | 0.55 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260923 | 0 | 0.7495 | 0.755 | 0.7001 | 0.7178 | 196273 | 0.7178 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260923 | 0 | 1.41 | 1.41 | 1.33 | 1.36 | 1716299 | 1.36 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260923 | 0 | 2.84 | 2.85 | 2.77 | 2.8 | 586100 | 2.8 | down | down | correct |
| PRK.US | Park National Corporation | 20260923 | 0 | 180.92 | 182.2 | 178.81 | 179.22 | 87932 | 179.22 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260923 | 0 | 10.79 | 10.79 | 9.81 | 10.27 | 41213 | 10.27 | down | down | correct |
| PW.US | Power REIT | 20260923 | 0 | 7.05 | 7.05 | 6.86 | 6.86 | 1200 | 6.86 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260923 | 0 | 1.34 | 1.36 | 1.31 | 1.36 | 255597 | 1.36 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260923 | 0 | 3.05 | 3.05 | 3.02 | 3.02 | 7100 | 3.02 | down | down | correct |
| REI.US | Ring Energy Inc | 20260923 | 0 | 1.37 | 1.38 | 1.33 | 1.33 | 2945396 | 1.33 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260923 | 0 | 40.79 | 41.61 | 39.9601 | 41.07 | 200800 | 41.07 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260923 | 0 | 8.67 | 8.77 | 8.535 | 8.67 | 255174 | 8.67 | |||
| RVP.US | Retractable Technologies Inc | 20260923 | 0 | 0.73 | 0.73 | 0.69 | 0.69 | 21000 | 0.69 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260923 | 0 | 0.9372 | 0.9372 | 0.9101 | 0.9136 | 114756 | 0.9136 | down | down | correct |
| SCCC.US | SCCC | 20260923 | 0 | 154.5 | 156 | 154 | 155.5 | 142600 | 155.5 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20260923 | 0 | 4122 | 4130.5 | 3943.01 | 3974.05 | 7700 | 3974.05 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260923 | 0 | 10.04 | 10.06 | 9.73 | 9.975 | 840143 | 9.975 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260923 | 0 | 21.57 | 22.1606 | 21.05 | 21.46 | 37467 | 21.46 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260923 | 0 | 27.45 | 27.45 | 27.45 | 27.45 | 523 | 27.45 | |||
| SLI.US | Standard Lithium Ltd | 20260923 | 0 | 2.21 | 2.25 | 2.115 | 2.14 | 837281 | 2.14 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260923 | 0 | 1.4 | 1.4 | 1.32 | 1.32 | 316589 | 1.32 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260923 | 0 | 11.81 | 11.88 | 11.4107 | 11.51 | 1868071 | 11.51 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260923 | 0 | 9.1 | 9.125 | 8.73 | 9.06 | 7098812 | 9.06 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260923 | 0 | 2.86 | 2.86 | 2.71 | 2.81 | 770561 | 2.81 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260923 | 0 | 97.8 | 98.5 | 96.49 | 96.69 | 104207 | 96.69 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260923 | 0 | 3.41 | 3.41 | 3.2815 | 3.31 | 1266002 | 3.31 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260923 | 0 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0 | 0.0322 | |||
| TRT.US | Trio | 20260923 | 0 | 11.17 | 11.9121 | 10.78 | 11.45 | 435084 | 11.45 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260923 | 0 | 1.39 | 1.4 | 1.32 | 1.33 | 3889443 | 1.33 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260923 | 0 | 4.72 | 4.75 | 4.56 | 4.6 | 4017795 | 4.6 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260923 | 0 | 0.98 | 1 | 0.97 | 0.98 | 639800 | 0.98 | |||
| UEC.US | Uranium Energy Corp | 20260923 | 0 | 10.17 | 10.19 | 9.865 | 9.95 | 6067050 | 9.95 | down | down | correct |
| URG.US | Ur | 20260923 | 0 | 1.21 | 1.22 | 1.16 | 1.16 | 5408786 | 1.16 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260923 | 0 | 5.1 | 5.1 | 4.78 | 4.85 | 4239391 | 4.85 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260923 | 0 | 36.08 | 36.1 | 35.2 | 35.24 | 433200 | 35.24 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260923 | 0 | 4.62 | 5.19 | 4.62 | 5.05 | 20100 | 5.05 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260923 | 0 | 11.97 | 12.005 | 11.58 | 11.6 | 6915036 | 11.6 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260923 | 0 | 2.73 | 2.775 | 2.67 | 2.74 | 2686346 | 2.74 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260923 | 0 | 8.37 | 8.4 | 8.16 | 8.16 | 249300 | 8.16 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260923 | 0 | 0.256 | 0.26 | 0.2327 | 0.247 | 2842679 | 0.247 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260923 | 0 | 35.91 | 36.03 | 35.69 | 35.85 | 270757 | 35.85 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260923 | 0 | 2.45 | 2.4978 | 2.36 | 2.39 | 1966111 | 2.39 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260923 | 0 | 0.5651 | 0.5651 | 0.5026 | 0.53 | 718536 | 0.53 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260923 | 0 | 11.23 | 11.29 | 10.95 | 11.17 | 42046 | 11.17 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260923 | 0 | 0.6564 | 0.6564 | 0.6372 | 0.6402 | 91752 | 0.6402 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260923 | 0 | 0.3598 | 0.3825 | 0.3548 | 0.375 | 170184 | 0.375 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260923 | 0 | 3.06 | 3.06 | 3.03 | 3.03 | 12204 | 3.03 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.