CollectAI
close-nysemkt_stocks
2026/09/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260925 | 0 | 62.6 | 63.18 | 62.35 | 62.75 | 25400 | 62.75 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260925 | 0 | 9.68 | 9.74 | 9.66 | 9.74 | 140800 | 9.74 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260925 | 0 | 0.201 | 0.2022 | 0.1874 | 0.1901 | 1918208 | 0.1901 | down | down | correct |
| AIRI.US | Air Industries Group | 20260925 | 0 | 2.495 | 2.6 | 2.49 | 2.6 | 12388 | 2.6 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260925 | 0 | 2.05 | 2.12 | 1.9643 | 2.12 | 1740 | 2.12 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260925 | 0 | 1.45 | 1.46 | 1.42 | 1.42 | 13200 | 1.42 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260925 | 0 | 1.35 | 1.36 | 1.305 | 1.31 | 573504 | 1.31 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260925 | 0 | 4.98 | 5.15 | 4.98 | 5.14 | 42300 | 5.14 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260925 | 0 | 3.6 | 3.8065 | 3.5601 | 3.74 | 100790 | 3.74 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260925 | 0 | 5.98 | 5.98 | 5.765 | 5.94 | 2686034 | 5.94 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260925 | 0 | 1.19 | 1.205 | 1.18 | 1.2 | 28290 | 1.2 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260925 | 0 | 0.215 | 0.24 | 0.215 | 0.24 | 47694 | 0.24 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260925 | 0 | 2.58 | 2.61 | 2.56 | 2.59 | 2700 | 2.59 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260925 | 0 | 1.08 | 1.1 | 1.04 | 1.05 | 3662626 | 1.05 | down | down | correct |
| BCV.US | PA | 20260925 | 0 | 19.3 | 19.5199 | 19.19 | 19.5199 | 3868 | 19.5199 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260925 | 0 | 44.99 | 45.12 | 43.6 | 45.12 | 22108 | 45.12 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260925 | 0 | 39.86 | 40.1699 | 37.61 | 38.96 | 466060 | 38.96 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260925 | 0 | 75 | 75.78 | 74 | 74.78 | 40511 | 74.78 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260925 | 0 | 3.91 | 3.93 | 3.85 | 3.85 | 1362147 | 3.85 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260925 | 0 | 0.97 | 0.99 | 0.923 | 0.9412 | 17075 | 0.9412 | down | down | correct |
| BTG.US | B2Gold Corp | 20260925 | 0 | 5.32 | 5.51 | 5.3 | 5.48 | 19649967 | 5.48 | up | up | correct |
| CANF.US | Can | 20260925 | 0 | 2.22 | 2.22 | 2.15 | 2.162 | 28742 | 2.162 | down | down | correct |
| CET.US | Central Securities Corp | 20260925 | 0 | 55.76 | 56.555 | 55.6 | 56.39 | 25161 | 56.39 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260925 | 0 | 9.99 | 10.11 | 9.9401 | 9.99 | 24762 | 9.99 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260925 | 0 | 2.33 | 2.3452 | 2.31 | 2.33 | 1038443 | 2.33 | |||
| CIX.US | CompX International Inc | 20260925 | 0 | 35.91 | 38.4299 | 35.91 | 37.8 | 35719 | 37.8 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260925 | 0 | 10.96 | 11.28 | 10.53 | 10.815 | 6095 | 10.815 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260925 | 0 | 6.39 | 6.45 | 6.37 | 6.43 | 1609186 | 6.43 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260925 | 0 | 23.79 | 24.05 | 23.3401 | 23.84 | 159570 | 23.84 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260925 | 0 | 23.255 | 23.4 | 22.55 | 23.21 | 48365 | 23.21 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20260925 | 0 | 10.2 | 10.28 | 10.0001 | 10.11 | 13609 | 10.11 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260925 | 0 | 0.7187 | 0.9379 | 0.71 | 0.7516 | 2206398 | 0.7516 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260925 | 0 | 63.25 | 63.75 | 62.08 | 63.43 | 109467 | 63.43 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260925 | 0 | 6.15 | 6.2188 | 6.13 | 6.19 | 1501322 | 6.19 | up | up | correct |
| CVM.US | CEL | 20260925 | 0 | 1.7 | 1.71 | 1.67 | 1.67 | 36407 | 1.67 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260925 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 382 | 10.25 | |||
| CVU.US | CPI Aerostructures Inc | 20260925 | 0 | 5.16 | 5.2 | 5.04 | 5.08 | 44600 | 5.08 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260925 | 0 | 1.62 | 1.63 | 1.61 | 1.62 | 1045140 | 1.62 | |||
| DIT.US | AMCON Distributing Company | 20260925 | 0 | 69 | 70.03 | 67.56 | 67.56 | 21 | 67.56 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20260925 | 0 | 2.63 | 2.66 | 2.5901 | 2.65 | 30903575 | 2.65 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260925 | 0 | 0.6654 | 0.729 | 0.6654 | 0.7076 | 12609 | 0.7076 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260925 | 0 | 0.5166 | 0.5367 | 0.5 | 0.5265 | 76022 | 0.5265 | up | up | correct |
| DXR.US | Daxor Corporation | 20260925 | 0 | 11.41 | 11.41 | 10.46 | 11.01 | 16421 | 11.01 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260925 | 0 | 6.01 | 6.055 | 5.985 | 6.04 | 337284 | 6.04 | up | up | correct |
| ECF.US | PA | 20260925 | 0 | 19.4999 | 19.4999 | 19.4999 | 19.4999 | 191 | 19.4999 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260925 | 0 | 8.8 | 8.9 | 8.8 | 8.83 | 265707 | 8.83 | up | up | correct |
| ELA.US | Envela Corporation | 20260925 | 0 | 12.69 | 12.77 | 12.335 | 12.54 | 73494 | 12.54 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260925 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 880 | 21.98 | |||
| ELMD.US | Electromed Inc | 20260925 | 0 | 27.91 | 27.97 | 27.35 | 27.88 | 92722 | 27.88 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260925 | 0 | 3.59 | 3.5922 | 3.48 | 3.52 | 629497 | 3.52 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260925 | 0 | 11.74 | 12 | 11.5899 | 11.94 | 9211535 | 11.94 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260925 | 0 | 8.64 | 8.7 | 8.63 | 8.66 | 34979 | 8.66 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260925 | 0 | 10.31 | 10.35 | 10.24 | 10.24 | 16436 | 10.24 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260925 | 0 | 64.53 | 66.81 | 63.97 | 65.63 | 58106 | 65.63 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260925 | 0 | 19.81 | 20.5399 | 18.95 | 20.33 | 51817 | 20.33 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260925 | 0 | 8.44 | 8.47 | 8.4 | 8.42 | 775423 | 8.42 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260925 | 0 | 13.56 | 13.56 | 13.36 | 13.5 | 283414 | 13.5 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260925 | 0 | 39.56 | 40.17 | 38.72 | 39.34 | 36161 | 39.34 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260925 | 0 | 5.88 | 5.88 | 5.8 | 5.8 | 2500 | 5.8 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260925 | 0 | 0.32 | 0.3548 | 0.32 | 0.35 | 1737137 | 0.35 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260925 | 0 | 5.33 | 5.39 | 5.32 | 5.36 | 283700 | 5.36 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260925 | 0 | 0.54 | 0.5655 | 0.521 | 0.534 | 480087 | 0.534 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260925 | 0 | 2.01 | 2.09 | 2 | 2.06 | 2053580 | 2.06 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260925 | 0 | 0.71 | 0.71 | 0.64 | 0.69 | 16900 | 0.69 | down | down | correct |
| GGN.US | PB | 20260925 | 0 | 18.36 | 18.36 | 18.18 | 18.18 | 7516 | 18.18 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260925 | 0 | 5.4 | 5.435 | 5.36 | 5.38 | 130023 | 5.38 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260925 | 0 | 18.26 | 18.26 | 17.6601 | 17.82 | 14426 | 17.82 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260925 | 0 | 5.88 | 5.895 | 5.84 | 5.84 | 21009 | 5.84 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260925 | 0 | 3.51 | 3.55 | 3.45 | 3.5 | 865956 | 3.5 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260925 | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | 10.17 | |||
| GSAT.US | Globalstar Inc | 20260925 | 0 | 82.86 | 82.97 | 82.4401 | 82.88 | 437490 | 82.88 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260925 | 0 | 9.99 | 10.04 | 9.5477 | 9.62 | 488213 | 9.62 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260925 | 0 | 0.013 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260925 | 0 | 12.67 | 12.73 | 12.59 | 12.62 | 23516 | 12.62 | down | down | correct |
| IBIO.US | iBio Inc | 20260925 | 0 | 1.23 | 1.24 | 1.15 | 1.19 | 616489 | 1.19 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260925 | 0 | 0.2798 | 0.29 | 0.277 | 0.2824 | 681143 | 0.2824 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260925 | 0 | 1.42 | 1.43 | 1.4 | 1.4 | 5853 | 1.4 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260925 | 0 | 123.1 | 124.05 | 122.18 | 122.86 | 327295 | 122.86 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260925 | 0 | 2.88 | 2.89 | 2.81 | 2.81 | 136514 | 2.81 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260925 | 0 | 12.69 | 12.795 | 12.4661 | 12.71 | 106611 | 12.71 | up | up | correct |
| INTT.US | inTEST Corporation | 20260925 | 0 | 11.71 | 11.94 | 11.5048 | 11.57 | 102742 | 11.57 | down | down | correct |
| INUV.US | Inuvo Inc | 20260925 | 0 | 0.58 | 0.593 | 0.555 | 0.574 | 135190 | 0.574 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260925 | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 113 | 18.23 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260925 | 0 | 25.0301 | 25.0301 | 25.0301 | 25.0301 | 788 | 25.0301 | |||
| ITP.US | IT Tech Packaging Inc | 20260925 | 0 | 0.155 | 0.1645 | 0.1549 | 0.1555 | 71443 | 0.1555 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20260925 | 0 | 2.72 | 2.77 | 2.684 | 2.75 | 1216695 | 2.75 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260925 | 0 | 0.2327 | 0.2352 | 0.2301 | 0.2352 | 79936 | 0.2352 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260925 | 0 | 2.51 | 2.54 | 2.44 | 2.44 | 455031 | 2.44 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260925 | 0 | 0.95 | 1.04 | 0.9419 | 1.03 | 2480374 | 1.03 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260925 | 0 | 148.27 | 150.17 | 146.775 | 147.07 | 392705 | 147.07 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260925 | 0 | 6.9 | 6.9 | 6.7 | 6.7 | 10900 | 6.7 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260925 | 0 | 273.4 | 274.74 | 267.94 | 268.54 | 1887970 | 268.54 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260925 | 0 | 2.55 | 2.63 | 2.49 | 2.56 | 1047361 | 2.56 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260925 | 0 | 3.63 | 3.655 | 3.45 | 3.45 | 37200 | 3.45 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260925 | 0 | 7.4 | 7.48 | 7.2 | 7.35 | 7500 | 7.35 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260925 | 0 | 0.6438 | 0.6438 | 0.6161 | 0.6205 | 76709 | 0.6205 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260925 | 0 | 0.4106 | 0.4107 | 0.4001 | 0.4107 | 17323 | 0.4107 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260925 | 0 | 0.4702 | 0.4702 | 0.41 | 0.431 | 393497 | 0.431 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260925 | 0 | 10.22 | 10.245 | 10.02 | 10.07 | 395703 | 10.07 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260925 | 0 | 0.172 | 0.1762 | 0.1542 | 0.16 | 757588 | 0.16 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260925 | 0 | 10.66 | 10.935 | 10.31 | 10.31 | 8300 | 10.31 | down | down | correct |
| MYO.US | Myomo Inc | 20260925 | 0 | 1.66 | 1.7 | 1.6 | 1.61 | 219548 | 1.61 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260925 | 0 | 1.44 | 1.45 | 1.37 | 1.4 | 2902282 | 1.4 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260925 | 0 | 9.29 | 9.305 | 9.22 | 9.22 | 138559 | 9.22 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260925 | 0 | 51.01 | 51.01 | 51.01 | 51.01 | 300 | 51.01 | |||
| NEWP.US | New Pacific Metals Corp | 20260925 | 0 | 6.65 | 6.77 | 6.5 | 6.62 | 498086 | 6.62 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260925 | 0 | 1.75 | 1.775 | 1.72 | 1.75 | 713722 | 1.75 | |||
| NG.US | NovaGold Resources Inc | 20260925 | 0 | 7.19 | 7.26 | 6.9501 | 7.13 | 3587687 | 7.13 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260925 | 0 | 221.42 | 229.45 | 221.42 | 227.36 | 152676 | 227.36 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260925 | 0 | 5.44 | 5.485 | 5.42 | 5.47 | 222208 | 5.47 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260925 | 0 | 10.29 | 10.325 | 10.15 | 10.23 | 78629 | 10.23 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260925 | 0 | 1.44 | 1.49 | 1.43 | 1.44 | 412963 | 1.44 | |||
| NOG.US | Northern Oil and Gas Inc | 20260925 | 0 | 23.15 | 23.5 | 23.06 | 23.29 | 1537923 | 23.29 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260925 | 0 | 2.68 | 2.68 | 2.615 | 2.64 | 342041 | 2.64 | down | down | correct |
| NTIP.US | Network | 20260925 | 0 | 1.57 | 1.6 | 1.53 | 1.59 | 15500 | 1.59 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260925 | 0 | 9.35 | 9.355 | 9.17 | 9.19 | 2408084 | 9.19 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260925 | 0 | 0.52 | 0.52 | 0.48 | 0.49 | 11800 | 0.49 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260925 | 0 | 2.1 | 2.15 | 2 | 2.01 | 150166 | 2.01 | down | down | correct |
| PCG.US | PI | 20260925 | 0 | 14.8765 | 15.2673 | 14.49 | 14.93 | 4349 | 14.93 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260925 | 0 | 13.08 | 13.435 | 13.075 | 13.11 | 12300 | 13.11 | up | up | correct |
| PHGE.US | BiomX Inc | 20260925 | 0 | 0.5249 | 0.56 | 0.5001 | 0.528 | 613391 | 0.528 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260925 | 0 | 0.7083 | 0.71 | 0.6774 | 0.68 | 152998 | 0.68 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260925 | 0 | 1.35 | 1.35 | 1.31 | 1.32 | 684179 | 1.32 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260925 | 0 | 2.76 | 2.775 | 2.7 | 2.72 | 386024 | 2.72 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260925 | 0 | 180.56 | 182.94 | 180.54 | 181.68 | 92718 | 181.68 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260925 | 0 | 9.85 | 10.35 | 9.5 | 10.095 | 22381 | 10.095 | up | up | correct |
| PW.US | Power REIT | 20260925 | 0 | 6.5 | 7.22 | 6.5 | 7.06 | 5400 | 7.06 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260925 | 0 | 1.33 | 1.33 | 1.28 | 1.31 | 212827 | 1.31 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260925 | 0 | 3.02 | 3.02 | 3.0199 | 3.02 | 2320 | 3.02 | |||
| REI.US | Ring Energy Inc | 20260925 | 0 | 1.35 | 1.38 | 1.34 | 1.36 | 2209660 | 1.36 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260925 | 0 | 40.95 | 41.33 | 40.4 | 40.55 | 205088 | 40.55 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260925 | 0 | 8.59 | 8.699 | 8.55 | 8.58 | 149093 | 8.58 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260925 | 0 | 0.68 | 0.7 | 0.68 | 0.7 | 7900 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260925 | 0 | 0.92 | 0.92 | 0.9001 | 0.9149 | 79090 | 0.9149 | down | down | correct |
| SCCC.US | SCCC | 20260925 | 0 | 155 | 156 | 155 | 155 | 17800 | 155 | |||
| SEB.US | Seaboard Corporation | 20260925 | 0 | 3946 | 3986.75 | 3911 | 3969.1799 | 8300 | 3969.1799 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260925 | 0 | 10.28 | 10.42 | 10 | 10 | 569757 | 10 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260925 | 0 | 21.33 | 22.29 | 21.29 | 22.06 | 17342 | 22.06 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260925 | 0 | 29.7 | 30 | 28.85 | 28.85 | 110100 | 28.85 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260925 | 0 | 2.05 | 2.05 | 1.815 | 1.86 | 6641207 | 1.86 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260925 | 0 | 1.33 | 1.33 | 1.28 | 1.3 | 402691 | 1.3 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260925 | 0 | 11.35 | 11.4 | 11.06 | 11.34 | 1852965 | 11.34 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260925 | 0 | 9.04 | 9.045 | 8.445 | 8.61 | 7182820 | 8.61 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260925 | 0 | 2.8 | 2.81 | 2.71 | 2.76 | 475526 | 2.76 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260925 | 0 | 98.57 | 100.13 | 98.4 | 99.57 | 131961 | 99.57 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260925 | 0 | 3.26 | 3.288 | 3.1609 | 3.2 | 1027885 | 3.2 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260925 | 0 | 0.0439 | 0.0439 | 0.032 | 0.032 | 5421 | 0.032 | down | down | correct |
| TRT.US | Trio | 20260925 | 0 | 7 | 7.01 | 5.9835 | 6.215 | 1552119 | 6.215 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260925 | 0 | 1.31 | 1.33 | 1.28 | 1.29 | 1981432 | 1.29 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260925 | 0 | 4.57 | 4.595 | 4.4301 | 4.5 | 2827129 | 4.5 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260925 | 0 | 0.9997 | 1.02 | 0.9883 | 0.9926 | 494417 | 0.9926 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260925 | 0 | 9.51 | 9.68 | 9.39 | 9.41 | 6710083 | 9.41 | down | down | correct |
| URG.US | Ur | 20260925 | 0 | 1.14 | 1.16 | 1.13 | 1.13 | 4739151 | 1.13 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260925 | 0 | 4.77 | 4.88 | 4.66 | 4.83 | 6435395 | 4.83 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260925 | 0 | 35.01 | 35.099 | 34.51 | 34.82 | 395921 | 34.82 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260925 | 0 | 5.13 | 5.31 | 5.1 | 5.11 | 7600 | 5.11 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260925 | 0 | 11.35 | 11.5964 | 11.22 | 11.35 | 4940046 | 11.35 | |||
| VGZ.US | Vista Gold Corp | 20260925 | 0 | 2.7 | 2.8 | 2.68 | 2.75 | 2245297 | 2.75 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260925 | 0 | 7.99 | 8.1 | 7.9201 | 7.96 | 223717 | 7.96 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260925 | 0 | 0.2478 | 0.261 | 0.2306 | 0.259 | 2891469 | 0.259 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260925 | 0 | 35.72 | 35.995 | 35.6 | 35.93 | 131090 | 35.93 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260925 | 0 | 2.37 | 2.3928 | 2.3 | 2.32 | 687749 | 2.32 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260925 | 0 | 0.53 | 0.54 | 0.523 | 0.5253 | 333384 | 0.5253 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260925 | 0 | 10.93 | 10.93 | 4.35 | 5.47 | 3893098 | 5.47 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260925 | 0 | 0.6484 | 0.6506 | 0.6252 | 0.6339 | 50676 | 0.6339 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260925 | 0 | 0.378 | 0.38 | 0.3615 | 0.3757 | 155520 | 0.3757 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260925 | 0 | 3.03 | 3.09 | 2.97 | 3 | 35833 | 3 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.