CollectAI
close-nysemkt_stocks
2026/09/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260928 | 0 | 62.65 | 64.18 | 62.56 | 63.76 | 73400 | 63.5984 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260928 | 0 | 9.66 | 9.66 | 9.34 | 9.49 | 103400 | 9.49 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260928 | 0 | 0.188 | 0.192 | 0.1821 | 0.1844 | 1337884 | 0.1844 | down | down | correct |
| AIRI.US | Air Industries Group | 20260928 | 0 | 2.59 | 2.65 | 2.59 | 2.649 | 2160 | 2.649 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260928 | 0 | 2.05 | 2.12 | 1.9643 | 2.12 | 237 | 2.12 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260928 | 0 | 1.42 | 1.43 | 1.42 | 1.43 | 11400 | 1.43 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260928 | 0 | 1.32 | 1.43 | 1.3 | 1.38 | 1198608 | 1.38 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260928 | 0 | 5.12 | 5.19 | 5.02 | 5.04 | 24000 | 5.04 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260928 | 0 | 3.66 | 3.85 | 3.55 | 3.78 | 85793 | 3.78 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260928 | 0 | 5.68 | 5.745 | 5.555 | 5.61 | 3146363 | 5.61 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260928 | 0 | 1.18 | 1.2 | 1.17 | 1.18 | 75373 | 1.18 | |||
| AUMN.US | Golden Minerals Company | 20260928 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3000 | 0.23 | |||
| AWX.US | Avalon Holdings Corporation | 20260928 | 0 | 2.53 | 2.56 | 2.53 | 2.56 | 2000 | 2.56 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260928 | 0 | 1.08 | 1.08 | 1.05 | 1.06 | 2761505 | 1.06 | down | down | correct |
| BCV.US | PA | 20260928 | 0 | 19.49 | 19.49 | 19.15 | 19.15 | 3743 | 19.15 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260928 | 0 | 44.81 | 45.6 | 44.05 | 44.7 | 39719 | 44.7 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260928 | 0 | 38.96 | 39.5 | 38.775 | 39.21 | 92958 | 39.21 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260928 | 0 | 74.85 | 75.1999 | 74.11 | 74.82 | 74707 | 74.82 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260928 | 0 | 3.84 | 3.875 | 3.815 | 3.83 | 654994 | 3.83 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260928 | 0 | 0.9317 | 0.9549 | 0.93 | 0.93 | 9509 | 0.93 | down | down | correct |
| BTG.US | B2Gold Corp | 20260928 | 0 | 5.19 | 5.42 | 5.19 | 5.28 | 24594838 | 5.28 | up | up | correct |
| CANF.US | Can | 20260928 | 0 | 2.14 | 2.23 | 2.14 | 2.23 | 36530 | 2.23 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260928 | 0 | 56.29 | 56.8 | 55.01 | 55.22 | 32700 | 55.22 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260928 | 0 | 10.01 | 10.02 | 9.85 | 9.85 | 62800 | 9.85 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260928 | 0 | 2.32 | 2.33 | 2.3 | 2.31 | 779500 | 2.31 | down | down | correct |
| CIX.US | CompX International Inc | 20260928 | 0 | 37.64 | 38.98 | 37.34 | 38.91 | 51815 | 38.91 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260928 | 0 | 10.66 | 10.7 | 10.66 | 10.7 | 1200 | 10.7 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260928 | 0 | 6.43 | 6.43 | 6.36 | 6.38 | 1036800 | 6.38 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260928 | 0 | 23 | 23.39 | 22.22 | 23.3 | 219509 | 23.3 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260928 | 0 | 23.18 | 23.18 | 22.48 | 22.5 | 41087 | 22.5 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260928 | 0 | 10.14 | 10.14 | 9.6 | 9.6 | 29064 | 9.6 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260928 | 0 | 0.74 | 0.76 | 0.71 | 0.72 | 138000 | 0.72 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260928 | 0 | 63.51 | 63.5272 | 62.35 | 62.8 | 172553 | 62.8 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260928 | 0 | 6.16 | 6.19 | 6.11 | 6.14 | 1190700 | 6.14 | down | down | correct |
| CVM.US | CEL | 20260928 | 0 | 1.67 | 1.72 | 1.67 | 1.7 | 126200 | 1.7 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260928 | 0 | 10 | 10.2 | 9.7 | 10.15 | 3000 | 10.15 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260928 | 0 | 5 | 5.12 | 5 | 5.08 | 24900 | 5.08 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260928 | 0 | 0.162 | 0.164 | 0.161 | 0.161 | 949700 | 1.61 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260928 | 0 | 67.56 | 67.56 | 67.56 | 67.56 | 89 | 67.56 | |||
| DNN.US | Denison Mines Corp | 20260928 | 0 | 2.6 | 2.625 | 2.55 | 2.58 | 17834490 | 2.58 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260928 | 0 | 0.6855 | 0.7 | 0.671 | 0.69 | 14352 | 0.69 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260928 | 0 | 0.505 | 0.5131 | 0.49 | 0.4901 | 38797 | 0.4901 | down | down | correct |
| DXR.US | Daxor Corporation | 20260928 | 0 | 10.8 | 11.5892 | 10.4401 | 11.35 | 11713 | 11.35 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260928 | 0 | 6.04 | 6.08 | 5.97 | 6 | 326400 | 6 | down | down | correct |
| ECF.US | PA | 20260928 | 0 | 19.5 | 19.5 | 18.67 | 18.68 | 1305 | 18.68 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260928 | 0 | 8.8 | 8.88 | 8.64 | 8.74 | 680000 | 8.74 | down | down | correct |
| ELA.US | Envela Corporation | 20260928 | 0 | 12.45 | 12.57 | 12.15 | 12.24 | 92708 | 12.24 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260928 | 0 | 20.77 | 21.45 | 20.2 | 20.71 | 4900 | 20.71 | down | down | correct |
| ELMD.US | Electromed Inc | 20260928 | 0 | 27.76 | 28.2681 | 27.72 | 28.17 | 87810 | 28.17 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260928 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 195 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260928 | 0 | 3.56 | 3.56 | 3.44 | 3.45 | 395226 | 3.45 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260928 | 0 | 11.29 | 11.49 | 11.12 | 11.23 | 13241830 | 11.23 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260928 | 0 | 8.6 | 8.65 | 8.47 | 8.52 | 44100 | 8.52 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260928 | 0 | 10.19 | 10.22 | 10.16 | 10.18 | 15300 | 10.18 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260928 | 0 | 65.63 | 66.475 | 65 | 65.52 | 33960 | 65.52 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260928 | 0 | 20.18 | 20.3499 | 19.5768 | 19.98 | 67536 | 19.98 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260928 | 0 | 8.38 | 8.43 | 8.31 | 8.37 | 1069700 | 8.37 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260928 | 0 | 13.39 | 13.44 | 12.96 | 13.19 | 412427 | 13.19 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260928 | 0 | 38.75 | 39.715 | 38.49 | 39.42 | 56376 | 39.42 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260928 | 0 | 5.8 | 5.9 | 5.8 | 5.8 | 6000 | 5.8 | |||
| FSP.US | Franklin Street Properties Corp | 20260928 | 0 | 0.34 | 0.3508 | 0.34 | 0.3421 | 355540 | 0.3421 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260928 | 0 | 5.33 | 5.36 | 5.31 | 5.33 | 269900 | 5.33 | |||
| FURY.US | Fury Gold Mines Limited | 20260928 | 0 | 0.518 | 0.542 | 0.518 | 0.53 | 90100 | 0.53 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260928 | 0 | 1.96 | 1.985 | 1.91 | 1.93 | 2462629 | 1.93 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260928 | 0 | 0.725 | 0.7396 | 0.71 | 0.7182 | 14128 | 0.7182 | down | down | correct |
| GGN.US | PB | 20260928 | 0 | 18.12 | 18.18 | 17.9501 | 18.05 | 19076 | 18.05 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260928 | 0 | 5.35 | 5.37 | 5.25 | 5.27 | 232200 | 5.27 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260928 | 0 | 17.82 | 18 | 17.61 | 17.79 | 2900 | 17.79 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260928 | 0 | 5.84 | 5.88 | 5.79 | 5.79 | 21200 | 5.79 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260928 | 0 | 3.43 | 3.45 | 3.32 | 3.36 | 1001343 | 3.36 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260928 | 0 | 9.89 | 9.89 | 9.5 | 9.72 | 8000 | 9.72 | down | down | correct |
| GROY.US | WT | 20260928 | 0 | 1.15 | 1.26 | 1.15 | 1.15 | 1554 | 1.15 | |||
| GSAT.US | Globalstar Inc | 20260928 | 0 | 82.61 | 82.65 | 82.29 | 82.34 | 609889 | 82.34 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260928 | 0 | 9.82 | 9.9996 | 9.65 | 9.65 | 533457 | 9.65 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260928 | 0 | 0.013 | 0.013 | 0.013 | 0.013 | 5500 | 0.013 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260928 | 0 | 12.68 | 12.68 | 12.59 | 12.68 | 17300 | 12.68 | |||
| IBIO.US | iBio Inc | 20260928 | 0 | 1.19 | 1.19 | 1.15 | 1.17 | 297211 | 1.17 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260928 | 0 | 0.289 | 0.298 | 0.2739 | 0.274 | 1103963 | 0.274 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260928 | 0 | 1.32 | 1.41 | 1.32 | 1.38 | 16600 | 1.38 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260928 | 0 | 124.27 | 124.74 | 122.13 | 122.34 | 1109682 | 122.34 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260928 | 0 | 2.86 | 2.89 | 2.63 | 2.65 | 369138 | 2.65 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260928 | 0 | 12.69 | 12.89 | 12.585 | 12.87 | 108483 | 12.87 | up | up | correct |
| INTT.US | inTEST Corporation | 20260928 | 0 | 11.6 | 11.8492 | 11.38 | 11.71 | 62918 | 11.71 | up | up | correct |
| INUV.US | Inuvo Inc | 20260928 | 0 | 0.57 | 0.5785 | 0.545 | 0.568 | 68684 | 0.568 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260928 | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 16 | 18.23 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260928 | 0 | 25.06 | 25.39 | 25.06 | 25.39 | 1200 | 25.39 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260928 | 0 | 0.1536 | 0.16 | 0.142 | 0.142 | 199440 | 0.142 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260928 | 0 | 2.63 | 2.665 | 2.58 | 2.59 | 2011700 | 2.59 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260928 | 0 | 0.2346 | 0.235 | 0.2285 | 0.229 | 83268 | 0.229 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20260928 | 0 | 2.41 | 2.5 | 2.4 | 2.45 | 493152 | 2.45 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260928 | 0 | 1.02 | 1.04 | 0.96 | 0.971 | 1574173 | 0.971 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260928 | 0 | 143.69 | 144.8 | 140.11 | 140.37 | 582905 | 140.37 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260928 | 0 | 6.69 | 6.8 | 6.69 | 6.71 | 8800 | 6.71 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260928 | 0 | 271.23 | 273.42 | 269.5075 | 269.65 | 1747135 | 269.65 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260928 | 0 | 2.56 | 2.59 | 2.375 | 2.42 | 1283073 | 2.42 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260928 | 0 | 3.48 | 3.65 | 3.35 | 3.41 | 29600 | 3.41 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260928 | 0 | 7.26 | 7.3 | 7.26 | 7.26 | 1300 | 7.26 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260928 | 0 | 0.61 | 0.6173 | 0.5721 | 0.5771 | 510433 | 0.5771 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260928 | 0 | 0.4066 | 0.42 | 0.4027 | 0.41 | 37556 | 0.41 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260928 | 0 | 0.4181 | 0.4474 | 0.4 | 0.41 | 185282 | 0.41 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260928 | 0 | 9.67 | 9.8 | 9.52 | 9.65 | 243300 | 9.65 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260928 | 0 | 2.47 | 2.65 | 2.34 | 2.53 | 117842 | 2.53 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260928 | 0 | 10.39 | 10.46 | 9.953 | 9.97 | 5200 | 9.97 | down | down | correct |
| MYO.US | Myomo Inc | 20260928 | 0 | 1.57 | 1.675 | 1.56 | 1.56 | 278100 | 1.56 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260928 | 0 | 1.38 | 1.475 | 1.33 | 1.46 | 4791512 | 1.46 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260928 | 0 | 9.22 | 9.22 | 9.02 | 9.13 | 257700 | 9.0763 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260928 | 0 | 50 | 50 | 50 | 50 | 1000 | 50 | |||
| NEWP.US | New Pacific Metals Corp | 20260928 | 0 | 6.27 | 6.505 | 6.15 | 6.37 | 1111287 | 6.37 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260928 | 0 | 1.67 | 1.7 | 1.64 | 1.68 | 874430 | 1.68 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260928 | 0 | 6.72 | 6.82 | 6.61 | 6.65 | 4629805 | 6.65 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260928 | 0 | 226.2 | 228.96 | 223.12 | 225.97 | 92620 | 225.2946 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260928 | 0 | 5.47 | 5.47 | 5.37 | 5.4 | 379200 | 5.4 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260928 | 0 | 10.25 | 10.25 | 10.12 | 10.14 | 86400 | 10.14 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260928 | 0 | 1.44 | 1.53 | 1.4 | 1.5 | 632700 | 1.5 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260928 | 0 | 23.47 | 23.74 | 23.02 | 23.21 | 3584200 | 22.76 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260928 | 0 | 2.64 | 2.64 | 2.55 | 2.58 | 647800 | 2.58 | down | down | correct |
| NTIP.US | Network | 20260928 | 0 | 1.61 | 1.61 | 1.55 | 1.55 | 19300 | 1.55 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260928 | 0 | 9 | 9.125 | 8.93 | 8.99 | 4448218 | 8.99 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260928 | 0 | 0.51 | 0.51 | 0.46 | 0.47 | 33300 | 0.47 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260928 | 0 | 1.96 | 1.97 | 1.67 | 1.67 | 547435 | 1.67 | down | down | correct |
| PCG.US | PI | 20260928 | 0 | 15.175 | 15.55 | 14.8001 | 15.175 | 2235 | 15.175 | |||
| PED.US | PEDEVCO Corp | 20260928 | 0 | 13.49 | 13.49 | 12.7 | 13.1 | 17500 | 13.1 | down | down | correct |
| PHGE.US | BiomX Inc | 20260928 | 0 | 0.51 | 0.51 | 0.44 | 0.4751 | 540034 | 0.4751 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260928 | 0 | 0.68 | 0.7375 | 0.6782 | 0.72 | 248928 | 0.72 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260928 | 0 | 1.28 | 1.3098 | 1.26 | 1.29 | 1538863 | 1.29 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260928 | 0 | 2.71 | 2.72 | 2.61 | 2.69 | 831800 | 2.69 | down | down | correct |
| PRK.US | Park National Corporation | 20260928 | 0 | 181.59 | 182.625 | 180.085 | 181.5 | 114752 | 181.5 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260928 | 0 | 9.86 | 10.09 | 8.725 | 9.58 | 39295 | 9.58 | down | down | correct |
| PW.US | Power REIT | 20260928 | 0 | 7.02 | 7.02 | 6.68 | 6.9 | 6200 | 6.9 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260928 | 0 | 1.24 | 1.28 | 1.2 | 1.25 | 768911 | 1.25 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260928 | 0 | 3.03 | 3.04 | 3.03 | 3.03 | 5200 | 3.03 | |||
| REI.US | Ring Energy Inc | 20260928 | 0 | 1.38 | 1.39 | 1.3 | 1.31 | 2701661 | 1.31 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260928 | 0 | 41.2 | 41.2 | 40.06 | 40.12 | 146864 | 40.12 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260928 | 0 | 8.54 | 8.775 | 8.485 | 8.75 | 181496 | 8.75 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260928 | 0 | 0.68 | 0.69 | 0.68 | 0.69 | 5600 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260928 | 0 | 0.92 | 0.92 | 0.9025 | 0.9025 | 142566 | 0.9025 | down | down | correct |
| SCCC.US | SCCC | 20260928 | 0 | 155.5 | 156 | 153.5 | 154 | 70300 | 154 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260928 | 0 | 3992.1499 | 4139.1099 | 3965 | 4110.7598 | 15700 | 4110.7598 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260928 | 0 | 9.85 | 10.29 | 9.805 | 9.84 | 566649 | 9.84 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260928 | 0 | 21.99 | 22.51 | 21.73 | 22.42 | 33965 | 22.42 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260928 | 0 | 28.99 | 28.99 | 28.99 | 28.99 | 2400 | 28.99 | |||
| SLI.US | Standard Lithium Ltd | 20260928 | 0 | 1.85 | 1.88 | 1.77 | 1.83 | 3253618 | 1.83 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260928 | 0 | 1.3 | 1.3197 | 1.25 | 1.26 | 493072 | 1.26 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260928 | 0 | 10.84 | 10.98 | 10.6302 | 10.76 | 1698222 | 10.76 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260928 | 0 | 8.27 | 8.875 | 8.24 | 8.8 | 5245393 | 8.8 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260928 | 0 | 2.64 | 2.64 | 2.53 | 2.57 | 842386 | 2.57 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260928 | 0 | 99.07 | 99.5 | 97.42 | 97.71 | 106702 | 97.71 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260928 | 0 | 3.1 | 3.225 | 3.084 | 3.16 | 1003358 | 3.16 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260928 | 0 | 0.032 | 0.032 | 0.032 | 0.032 | 10100 | 0.032 | |||
| TRT.US | Trio | 20260928 | 0 | 6.04 | 6.7 | 6.04 | 6.42 | 794185 | 6.42 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260928 | 0 | 1.21 | 1.26 | 1.19 | 1.22 | 3428057 | 1.22 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260928 | 0 | 4.41 | 4.43 | 4.26 | 4.26 | 4647966 | 4.26 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260928 | 0 | 1 | 1 | 0.97 | 0.97 | 466400 | 0.97 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260928 | 0 | 9.3 | 9.32 | 9.01 | 9.21 | 9323210 | 9.21 | down | down | correct |
| URG.US | Ur | 20260928 | 0 | 1.16 | 1.18 | 1.12 | 1.12 | 6980319 | 1.12 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260928 | 0 | 4.5 | 4.5999 | 4.444 | 4.5 | 4090472 | 4.5 | |||
| UTG.US | Reaves Utility Income Fund | 20260928 | 0 | 34.6 | 34.6 | 33.53 | 33.9 | 878800 | 33.9 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260928 | 0 | 5.05 | 5.11 | 4.88 | 4.88 | 5500 | 4.88 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260928 | 0 | 11.19 | 11.215 | 10.965 | 11.03 | 6020272 | 11.03 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260928 | 0 | 2.62 | 2.74 | 2.6 | 2.69 | 1836743 | 2.69 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260928 | 0 | 7.88 | 7.9 | 7.46 | 7.63 | 668000 | 7.63 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260928 | 0 | 0.2532 | 0.2552 | 0.2427 | 0.2529 | 912632 | 0.2529 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260928 | 0 | 35.7 | 35.87 | 35.15 | 35.5 | 170145 | 35.5 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260928 | 0 | 2.21 | 2.265 | 2.195 | 2.24 | 951861 | 2.24 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260928 | 0 | 0.53 | 0.5382 | 0.5148 | 0.5201 | 501885 | 0.5201 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260928 | 0 | 5.41 | 6.03 | 5.16 | 5.9 | 944160 | 5.9 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260928 | 0 | 0.63 | 0.6506 | 0.5803 | 0.59 | 176230 | 0.59 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260928 | 0 | 0.33 | 0.385 | 0.33 | 0.3558 | 230259 | 0.3558 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260928 | 0 | 3.04 | 3.12 | 3 | 3.09 | 80596 | 3.09 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.