CollectAI
close-nysemkt_stocks
2026/09/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260924 | 0 | 62.89 | 63.44 | 62.6 | 63.31 | 26700 | 63.31 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260924 | 0 | 9.63 | 9.65 | 9.5 | 9.59 | 50300 | 9.59 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260924 | 0 | 0.2022 | 0.2084 | 0.202 | 0.2033 | 846131 | 0.2033 | up | up | correct |
| AIRI.US | Air Industries Group | 20260924 | 0 | 2.51 | 2.57 | 2.51 | 2.57 | 1329 | 2.57 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260924 | 0 | 2.1 | 2.2193 | 2.07 | 2.154 | 9974 | 2.154 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260924 | 0 | 1.45 | 1.49 | 1.45 | 1.46 | 10800 | 1.46 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260924 | 0 | 1.27 | 1.34 | 1.23 | 1.33 | 855174 | 1.33 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260924 | 0 | 5.04 | 5.1 | 4.98 | 4.98 | 10300 | 4.98 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260924 | 0 | 3.7 | 3.8275 | 3.525 | 3.62 | 144441 | 3.62 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260924 | 0 | 5.93 | 5.965 | 5.81 | 5.91 | 2563276 | 5.91 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260924 | 0 | 1.19 | 1.25 | 1.18 | 1.19 | 85939 | 1.19 | |||
| AUMN.US | Golden Minerals Company | 20260924 | 0 | 0.22 | 0.23 | 0.22 | 0.23 | 42500 | 0.23 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260924 | 0 | 2.56 | 2.63 | 2.55 | 2.55 | 2200 | 2.55 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260924 | 0 | 1.12 | 1.17 | 1.11 | 1.12 | 4928452 | 1.12 | |||
| BCV.US | PA | 20260924 | 0 | 19.2329 | 19.245 | 19.19 | 19.19 | 2366 | 19.19 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260924 | 0 | 43.31 | 44.56 | 42.5 | 44.42 | 28544 | 44.42 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260924 | 0 | 39.55 | 39.88 | 39.4 | 39.73 | 91530 | 39.73 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260924 | 0 | 74 | 75.01 | 73 | 74.87 | 59567 | 74.87 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260924 | 0 | 3.82 | 3.9 | 3.795 | 3.88 | 527330 | 3.88 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260924 | 0 | 0.98 | 0.9999 | 0.97 | 0.97 | 7334 | 0.97 | down | down | correct |
| BTG.US | B2Gold Corp | 20260924 | 0 | 5.3 | 5.34 | 5.16 | 5.32 | 22014660 | 5.32 | up | up | correct |
| CANF.US | Can | 20260924 | 0 | 2.16 | 2.22 | 2.15 | 2.17 | 39524 | 2.17 | up | up | correct |
| CET.US | Central Securities Corp | 20260924 | 0 | 55.87 | 55.95 | 55.5 | 55.85 | 39800 | 55.85 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260924 | 0 | 10.17 | 10.17 | 9.98 | 9.99 | 81200 | 9.99 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260924 | 0 | 2.35 | 2.37 | 2.33 | 2.33 | 443000 | 2.33 | down | down | correct |
| CIX.US | CompX International Inc | 20260924 | 0 | 36.58 | 36.5841 | 35.75 | 36.26 | 10456 | 36.26 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260924 | 0 | 10.66 | 11.005 | 10.5101 | 10.955 | 1700 | 10.955 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260924 | 0 | 6.34 | 6.4 | 6.31 | 6.38 | 1815400 | 6.38 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260924 | 0 | 24 | 24.08 | 23.27 | 23.87 | 131798 | 23.87 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260924 | 0 | 22.85 | 23.45 | 22.83 | 23.1 | 25719 | 23.1 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260924 | 0 | 10.09 | 10.2622 | 10.01 | 10.105 | 7928 | 10.105 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260924 | 0 | 0.72 | 0.77 | 0.7 | 0.74 | 302200 | 0.74 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260924 | 0 | 64.35 | 64.75 | 63.14 | 63.64 | 81820 | 63.64 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260924 | 0 | 6.1 | 6.16 | 6.07 | 6.15 | 1247000 | 6.15 | up | down | incorrect |
| CVM.US | CEL | 20260924 | 0 | 1.7 | 1.76 | 1.68 | 1.72 | 56100 | 1.72 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260924 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 800 | 10.25 | |||
| CVU.US | CPI Aerostructures Inc | 20260924 | 0 | 5.02 | 5.16 | 4.99 | 5.16 | 41700 | 5.16 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260924 | 0 | 1.64 | 1.64 | 1.62 | 1.62 | 4485900 | 1.62 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260924 | 0 | 69 | 70.03 | 67.56 | 67.56 | 22 | 67.56 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260924 | 0 | 2.81 | 2.82 | 2.62 | 2.63 | 36811274 | 2.63 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260924 | 0 | 0.6948 | 0.7051 | 0.6602 | 0.677 | 29653 | 0.677 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260924 | 0 | 0.49 | 0.54 | 0.4801 | 0.5393 | 256536 | 0.5393 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260924 | 0 | 10.96 | 11.61 | 10.63 | 11.39 | 26830 | 11.39 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260924 | 0 | 6.08 | 6.08 | 5.99 | 6.02 | 393100 | 6.02 | down | down | correct |
| ECF.US | PA | 20260924 | 0 | 19.14 | 19.14 | 18.52 | 18.9599 | 2469 | 18.9599 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260924 | 0 | 8.91 | 8.91 | 8.66 | 8.8 | 484900 | 8.8 | down | down | correct |
| ELA.US | Envela Corporation | 20260924 | 0 | 12.47 | 12.66 | 12.235 | 12.62 | 64002 | 12.62 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260924 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 704 | 21.98 | |||
| ELMD.US | Electromed Inc | 20260924 | 0 | 27.5 | 27.99 | 27.25 | 27.86 | 64689 | 27.86 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260924 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 5200 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260924 | 0 | 3.63 | 3.705 | 3.59 | 3.63 | 471820 | 3.63 | |||
| EQX.US | Equinox Gold Corp | 20260924 | 0 | 11.92 | 11.98 | 11.58 | 11.73 | 15070040 | 11.73 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260924 | 0 | 8.7 | 8.71 | 8.61 | 8.64 | 32000 | 8.64 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260924 | 0 | 10.53 | 10.59 | 10.3 | 10.34 | 25300 | 10.34 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260924 | 0 | 62.48 | 66.1004 | 61.555 | 63.25 | 82503 | 63.25 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260924 | 0 | 19.75 | 19.88 | 18.875 | 19.62 | 55655 | 19.62 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260924 | 0 | 8.47 | 8.47 | 8.4 | 8.41 | 857500 | 8.41 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260924 | 0 | 13.71 | 13.71 | 13.42 | 13.53 | 182895 | 13.53 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260924 | 0 | 38.95 | 39.9099 | 38.905 | 39.47 | 44416 | 39.47 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260924 | 0 | 5.83 | 5.87 | 5.8 | 5.8 | 3200 | 5.8 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260924 | 0 | 0.3301 | 0.3364 | 0.32 | 0.32 | 1047607 | 0.32 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260924 | 0 | 5.41 | 5.41 | 5.33 | 5.35 | 330900 | 5.35 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260924 | 0 | 0.548 | 0.567 | 0.54 | 0.546 | 260500 | 0.546 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260924 | 0 | 2.04 | 2.04 | 1.98 | 2 | 1916637 | 2 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260924 | 0 | 0.71 | 0.73 | 0.71 | 0.71 | 8500 | 0.71 | |||
| GGN.US | PB | 20260924 | 0 | 18.37 | 18.49 | 18.295 | 18.295 | 17612 | 18.295 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260924 | 0 | 5.39 | 5.5 | 5.36 | 5.37 | 78700 | 5.37 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260924 | 0 | 18.43 | 18.53 | 18.18 | 18.27 | 15500 | 18.27 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260924 | 0 | 5.89 | 5.93 | 5.83 | 5.83 | 18200 | 5.83 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260924 | 0 | 3.61 | 3.64 | 3.4 | 3.52 | 1444115 | 3.52 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260924 | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | 10.17 | |||
| GSAT.US | Globalstar Inc | 20260924 | 0 | 82.19 | 82.75 | 82 | 82.46 | 672494 | 82.46 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260924 | 0 | 10.11 | 10.71 | 9.99 | 10.18 | 728300 | 10.18 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260924 | 0 | 0.012 | 0.013 | 0.012 | 0.013 | 1900 | 0.013 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260924 | 0 | 12.67 | 12.72 | 12.52 | 12.69 | 31500 | 12.69 | up | up | correct |
| IBIO.US | iBio Inc | 20260924 | 0 | 1.25 | 1.25 | 1.19 | 1.2 | 378016 | 1.2 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260924 | 0 | 0.28 | 0.2895 | 0.2786 | 0.2811 | 333266 | 0.2811 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260924 | 0 | 1.43 | 1.53 | 1.41 | 1.41 | 10827 | 1.41 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260924 | 0 | 125.52 | 126.835 | 124.52 | 124.57 | 420723 | 124.57 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260924 | 0 | 2.91 | 2.96 | 2.86 | 2.88 | 129902 | 2.88 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260924 | 0 | 12.75 | 12.8592 | 12.5 | 12.69 | 109052 | 12.69 | down | down | correct |
| INTT.US | inTEST Corporation | 20260924 | 0 | 11.33 | 11.66 | 11.27 | 11.66 | 94365 | 11.66 | up | up | correct |
| INUV.US | Inuvo Inc | 20260924 | 0 | 0.5858 | 0.61 | 0.57 | 0.5799 | 70804 | 0.5799 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260924 | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 23 | 18.23 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260924 | 0 | 25.07 | 25.07 | 25.02 | 25.02 | 700 | 25.02 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260924 | 0 | 0.167 | 0.167 | 0.155 | 0.155 | 167829 | 0.155 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260924 | 0 | 2.75 | 2.755 | 2.65 | 2.71 | 1555400 | 2.71 | down | down | correct |
| JOB.US | GEE Group Inc | 20260924 | 0 | 0.244 | 0.244 | 0.2281 | 0.233 | 143855 | 0.233 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260924 | 0 | 2.4 | 2.54 | 2.4 | 2.5 | 791283 | 2.5 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260924 | 0 | 0.9519 | 0.9692 | 0.9101 | 0.9478 | 2439912 | 0.9478 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260924 | 0 | 148.75 | 150 | 144.895 | 147.32 | 537969 | 147.32 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260924 | 0 | 6.92 | 7.02 | 6.8 | 6.8 | 30800 | 6.8 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260924 | 0 | 274.91 | 279.71 | 273.09 | 276.28 | 1661024 | 276.28 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260924 | 0 | 2.67 | 2.72 | 2.555 | 2.56 | 1348104 | 2.56 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260924 | 0 | 3.61 | 3.74 | 3.52 | 3.52 | 16900 | 3.52 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260924 | 0 | 7.42 | 7.42 | 7.22 | 7.22 | 1200 | 7.22 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260924 | 0 | 0.64 | 0.647 | 0.6164 | 0.647 | 259014 | 0.647 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260924 | 0 | 0.391 | 0.4319 | 0.3907 | 0.4107 | 42511 | 0.4107 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260924 | 0 | 0.4592 | 0.4782 | 0.4502 | 0.461 | 433964 | 0.461 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260924 | 0 | 9.89 | 10.25 | 9.843 | 10.16 | 254900 | 10.16 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260924 | 0 | 0.175 | 0.179 | 0.1712 | 0.178 | 236201 | 0.178 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260924 | 0 | 10.79 | 11.21 | 10.78 | 10.78 | 4200 | 10.78 | down | down | correct |
| MYO.US | Myomo Inc | 20260924 | 0 | 1.63 | 1.67 | 1.585 | 1.67 | 272400 | 1.67 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260924 | 0 | 1.41 | 1.43 | 1.36 | 1.42 | 4005130 | 1.42 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260924 | 0 | 9.49 | 9.49 | 9.24 | 9.32 | 136700 | 9.32 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260924 | 0 | 50 | 50 | 50 | 50 | 500 | 50 | |||
| NEWP.US | New Pacific Metals Corp | 20260924 | 0 | 6.39 | 6.65 | 6.35 | 6.63 | 567893 | 6.63 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260924 | 0 | 1.78 | 1.79 | 1.695 | 1.74 | 802376 | 1.74 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260924 | 0 | 7.16 | 7.18 | 6.925 | 7.14 | 5100901 | 7.14 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260924 | 0 | 224.2 | 225.16 | 219.72 | 221.6 | 84381 | 221.6 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260924 | 0 | 5.46 | 5.5 | 5.44 | 5.44 | 148300 | 5.44 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260924 | 0 | 10.49 | 10.49 | 10.26 | 10.36 | 67300 | 10.36 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260924 | 0 | 1.5 | 1.55 | 1.42 | 1.44 | 461600 | 1.44 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260924 | 0 | 23.41 | 23.84 | 23.18 | 23.6 | 1774703 | 23.6 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260924 | 0 | 2.68 | 2.72 | 2.64 | 2.67 | 214700 | 2.67 | down | down | correct |
| NTIP.US | Network | 20260924 | 0 | 1.62 | 1.62 | 1.55 | 1.56 | 14200 | 1.56 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260924 | 0 | 9.5 | 9.575 | 9.23 | 9.27 | 4254723 | 9.27 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260924 | 0 | 0.49 | 0.5 | 0.49 | 0.5 | 17400 | 0.5 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260924 | 0 | 2.11 | 2.29 | 2.05 | 2.09 | 321459 | 2.09 | down | up | incorrect |
| PCG.US | PI | 20260924 | 0 | 14.9 | 15.26 | 14.59 | 15.26 | 7168 | 15.26 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260924 | 0 | 13.45 | 13.95 | 13.332 | 13.67 | 14100 | 13.67 | up | up | correct |
| PHGE.US | BiomX Inc | 20260924 | 0 | 0.56 | 0.584 | 0.4901 | 0.528 | 2083454 | 0.528 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260924 | 0 | 0.71 | 0.719 | 0.7002 | 0.7073 | 109771 | 0.7073 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260924 | 0 | 1.34 | 1.35 | 1.3 | 1.32 | 1068765 | 1.32 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260924 | 0 | 2.78 | 2.82 | 2.73 | 2.75 | 302300 | 2.75 | down | down | correct |
| PRK.US | Park National Corporation | 20260924 | 0 | 179.41 | 180.7586 | 178.66 | 180.25 | 75443 | 180.25 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260924 | 0 | 10.12 | 10.12 | 9.6 | 9.83 | 26519 | 9.83 | down | down | correct |
| PW.US | Power REIT | 20260924 | 0 | 6.69 | 6.74 | 6.69 | 6.74 | 1800 | 6.74 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260924 | 0 | 1.34 | 1.355 | 1.31 | 1.32 | 140092 | 1.32 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260924 | 0 | 3.02 | 3.04 | 3.01 | 3.01 | 20500 | 3.01 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260924 | 0 | 1.35 | 1.4 | 1.345 | 1.35 | 2056558 | 1.35 | |||
| REPX.US | Riley Exploration Permian Inc | 20260924 | 0 | 41.35 | 42.01 | 40.98 | 41.69 | 224993 | 41.69 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260924 | 0 | 8.66 | 8.69 | 8.52 | 8.55 | 157389 | 8.55 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260924 | 0 | 0.69 | 0.7 | 0.68 | 0.68 | 20100 | 0.68 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260924 | 0 | 0.9132 | 0.9199 | 0.906 | 0.9139 | 60179 | 0.9139 | up | up | correct |
| SCCC.US | SCCC | 20260924 | 0 | 156 | 156.5 | 154.5 | 155 | 88100 | 155 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260924 | 0 | 4071.8899 | 4071.8899 | 3899.95 | 3944.8799 | 7200 | 3944.8799 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260924 | 0 | 9.95 | 10.4775 | 9.95 | 10.34 | 897383 | 10.34 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260924 | 0 | 21.19 | 21.93 | 21.12 | 21.33 | 44694 | 21.33 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260924 | 0 | 28 | 29.9 | 28 | 29.9 | 1400 | 29.9 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260924 | 0 | 2.11 | 2.15 | 2.025 | 2.06 | 1373698 | 2.06 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260924 | 0 | 1.33 | 1.33 | 1.29 | 1.29 | 351336 | 1.29 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260924 | 0 | 11.3 | 11.4 | 11.14 | 11.34 | 2600995 | 11.34 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260924 | 0 | 8.91 | 9 | 8.715 | 8.97 | 5581379 | 8.97 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260924 | 0 | 2.79 | 2.81 | 2.715 | 2.81 | 423759 | 2.81 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260924 | 0 | 97.44 | 98.47 | 97 | 98.14 | 70166 | 98.14 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260924 | 0 | 3.26 | 3.3 | 3.225 | 3.25 | 1241267 | 3.25 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260924 | 0 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 12500 | 0.0321 | |||
| TRT.US | Trio | 20260924 | 0 | 11.3 | 11.495 | 7.16 | 7.26 | 2877217 | 7.26 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260924 | 0 | 1.32 | 1.33 | 1.27 | 1.29 | 2802309 | 1.29 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260924 | 0 | 4.56 | 4.615 | 4.465 | 4.57 | 3823517 | 4.57 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260924 | 0 | 0.98 | 1.02 | 0.96 | 1 | 784400 | 1 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260924 | 0 | 9.85 | 9.87 | 9.33 | 9.47 | 12807456 | 9.47 | down | down | correct |
| URG.US | Ur | 20260924 | 0 | 1.16 | 1.17 | 1.12 | 1.13 | 8369539 | 1.13 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260924 | 0 | 4.76 | 4.79 | 4.61 | 4.68 | 2898569 | 4.68 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260924 | 0 | 35.12 | 35.2 | 34.8 | 34.95 | 385900 | 34.95 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260924 | 0 | 5 | 5.15 | 5 | 5.07 | 5800 | 5.07 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260924 | 0 | 11.47 | 11.52 | 11.18 | 11.32 | 6874638 | 11.32 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20260924 | 0 | 2.73 | 2.755 | 2.655 | 2.71 | 2368062 | 2.71 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260924 | 0 | 8.14 | 8.14 | 7.96 | 7.96 | 303900 | 7.96 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260924 | 0 | 0.2434 | 0.2515 | 0.2434 | 0.2458 | 893491 | 0.2458 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260924 | 0 | 35.46 | 35.8 | 35.16 | 35.59 | 181108 | 35.59 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260924 | 0 | 2.36 | 2.39 | 2.315 | 2.35 | 1007997 | 2.35 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260924 | 0 | 0.53 | 0.531 | 0.5127 | 0.5226 | 886966 | 0.5226 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260924 | 0 | 11.1 | 11.28 | 10.6107 | 11.07 | 102406 | 11.07 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260924 | 0 | 0.6443 | 0.6496 | 0.6302 | 0.631 | 85237 | 0.631 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260924 | 0 | 0.3722 | 0.3769 | 0.3624 | 0.3769 | 72822 | 0.3769 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260924 | 0 | 3.06 | 3.07 | 2.97 | 3.02 | 53282 | 3.02 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.