CollectAI
close-nysemkt_stocks
2026/09/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260929 | 0 | 63.21 | 64.87 | 62.55 | 63.72 | 38600 | 63.5586 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260929 | 0 | 9.52 | 9.61 | 9.52 | 9.56 | 103300 | 9.56 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260929 | 0 | 0.184 | 0.184 | 0.1659 | 0.1735 | 2631465 | 0.1735 | down | down | correct |
| AIRI.US | Air Industries Group | 20260929 | 0 | 2.62 | 2.62 | 2.55 | 2.55 | 15106 | 2.55 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260929 | 0 | 1.98 | 1.98 | 1.96 | 1.96 | 1190 | 1.96 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260929 | 0 | 1.43 | 1.45 | 1.43 | 1.44 | 1200 | 1.44 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260929 | 0 | 1.39 | 1.41 | 1.3 | 1.3 | 812053 | 1.3 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260929 | 0 | 5.13 | 5.22 | 5.07 | 5.22 | 8000 | 5.22 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260929 | 0 | 3.74 | 3.74 | 3.5209 | 3.59 | 91785 | 3.59 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260929 | 0 | 5.58 | 5.655 | 5.48 | 5.63 | 2800181 | 5.63 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260929 | 0 | 1.17 | 1.17 | 1.14 | 1.14 | 62022 | 1.14 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260929 | 0 | 0.21 | 0.24 | 0.2 | 0.23 | 10300 | 0.23 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260929 | 0 | 2.56 | 2.56 | 2.5 | 2.54 | 2200 | 2.54 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260929 | 0 | 1.05 | 1.09 | 1.03 | 1.08 | 2168748 | 1.08 | up | up | correct |
| BCV.US | PA | 20260929 | 0 | 19.3 | 19.3 | 19.15 | 19.1501 | 1549 | 19.1501 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260929 | 0 | 44.7 | 46.05 | 43.99 | 45.94 | 38276 | 45.94 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260929 | 0 | 39.12 | 39.145 | 38.33 | 38.8 | 82050 | 38.8 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260929 | 0 | 74.84 | 75.16 | 73.32 | 74.79 | 64027 | 74.79 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260929 | 0 | 3.84 | 3.86 | 3.79 | 3.84 | 461673 | 3.84 | |||
| BRN.US | Barnwell Industries Inc | 20260929 | 0 | 0.9244 | 0.9524 | 0.92 | 0.9423 | 11469 | 0.9423 | up | up | correct |
| BTG.US | B2Gold Corp | 20260929 | 0 | 5.32 | 5.3699 | 5.22 | 5.34 | 27648713 | 5.34 | up | up | correct |
| CANF.US | Can | 20260929 | 0 | 2.23 | 2.23 | 2.14 | 2.18 | 34885 | 2.18 | down | down | correct |
| CET.US | Central Securities Corp | 20260929 | 0 | 55.25 | 56.46 | 55.04 | 55.3 | 19300 | 55.3 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260929 | 0 | 9.9 | 10.1 | 9.9 | 9.98 | 60900 | 9.98 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260929 | 0 | 2.32 | 2.33 | 2.3 | 2.32 | 687900 | 2.32 | |||
| CIX.US | CompX International Inc | 20260929 | 0 | 38.125 | 38.545 | 37.27 | 37.77 | 17164 | 37.77 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260929 | 0 | 10.5 | 10.69 | 10.43 | 10.69 | 5600 | 10.69 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260929 | 0 | 6.41 | 6.41 | 6.33 | 6.39 | 1301700 | 6.39 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260929 | 0 | 23.4 | 23.515 | 22.84 | 23.42 | 203066 | 23.42 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260929 | 0 | 22.65 | 23.095 | 22.51 | 22.51 | 32732 | 22.51 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260929 | 0 | 9.8 | 9.81 | 9.5 | 9.5 | 14278 | 9.5 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260929 | 0 | 0.71 | 0.71 | 0.61 | 0.65 | 200200 | 0.65 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260929 | 0 | 62.06 | 62.4579 | 60.58 | 60.9 | 174709 | 60.9 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260929 | 0 | 6.14 | 6.15 | 6.06 | 6.13 | 1333900 | 6.13 | down | down | correct |
| CVM.US | CEL | 20260929 | 0 | 1.7 | 1.79 | 1.7 | 1.79 | 74500 | 1.79 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260929 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 1100 | 10.05 | |||
| CVU.US | CPI Aerostructures Inc | 20260929 | 0 | 5.02 | 5.2 | 5.02 | 5.18 | 29800 | 5.18 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260929 | 0 | 0.161 | 0.161 | 0.161 | 0.161 | 45690 | 1.61 | |||
| DIT.US | AMCON Distributing Company | 20260929 | 0 | 67.56 | 67.56 | 67.56 | 67.56 | 197 | 67.56 | |||
| DNN.US | Denison Mines Corp | 20260929 | 0 | 2.62 | 2.63 | 2.55 | 2.59 | 24153609 | 2.59 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260929 | 0 | 0.7238 | 0.7238 | 0.668 | 0.682 | 23590 | 0.682 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260929 | 0 | 0.48 | 0.5008 | 0.48 | 0.4927 | 52508 | 0.4927 | up | up | correct |
| DXR.US | Daxor Corporation | 20260929 | 0 | 10.79 | 11.86 | 10.79 | 11.7 | 34261 | 11.7 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260929 | 0 | 5.98 | 6.03 | 5.96 | 6.02 | 355100 | 6.02 | up | up | correct |
| ECF.US | PA | 20260929 | 0 | 19.115 | 19.115 | 19.115 | 19.115 | 231 | 19.115 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260929 | 0 | 8.74 | 8.89 | 8.7 | 8.89 | 399000 | 8.89 | up | up | correct |
| ELA.US | Envela Corporation | 20260929 | 0 | 12.28 | 12.7533 | 12.1357 | 12.46 | 85966 | 12.46 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260929 | 0 | 21.25 | 21.9 | 21.25 | 21.9 | 4700 | 21.9 | up | up | correct |
| ELMD.US | Electromed Inc | 20260929 | 0 | 28.07 | 28.33 | 27.27 | 28.33 | 95702 | 28.33 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260929 | 0 | 0.0013 | 0.0013 | 0.0005 | 0.0005 | 10520 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260929 | 0 | 3.43 | 3.52 | 3.4 | 3.49 | 314661 | 3.49 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260929 | 0 | 11.36 | 11.5 | 11.22 | 11.4 | 16365480 | 11.4 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260929 | 0 | 8.5 | 8.58 | 8.5 | 8.52 | 38800 | 8.52 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260929 | 0 | 10.16 | 10.3 | 10.16 | 10.25 | 22200 | 10.25 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260929 | 0 | 66.03 | 66.9 | 64.37 | 64.64 | 36107 | 64.64 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260929 | 0 | 20.02 | 21.41 | 19.62 | 19.94 | 60465 | 19.94 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260929 | 0 | 8.34 | 8.41 | 8.32 | 8.4 | 1009100 | 8.4 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260929 | 0 | 13.18 | 13.27 | 12.865 | 13.27 | 436242 | 13.27 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260929 | 0 | 39.42 | 39.57 | 38.46 | 38.74 | 43673 | 38.74 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260929 | 0 | 5.8 | 5.85 | 5.77 | 5.77 | 16300 | 5.77 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260929 | 0 | 0.3429 | 0.3625 | 0.34 | 0.36 | 483291 | 0.36 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260929 | 0 | 5.32 | 5.36 | 5.31 | 5.36 | 205800 | 5.36 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260929 | 0 | 0.532 | 0.532 | 0.524 | 0.524 | 149100 | 0.524 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260929 | 0 | 1.96 | 1.99 | 1.91 | 1.98 | 2653220 | 1.98 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260929 | 0 | 0.773 | 0.773 | 0.7152 | 0.7439 | 18597 | 0.7439 | down | down | correct |
| GGN.US | PB | 20260929 | 0 | 18.08 | 18.0801 | 18.02 | 18.02 | 3813 | 18.02 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260929 | 0 | 5.27 | 5.36 | 5.26 | 5.33 | 113300 | 5.33 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260929 | 0 | 17.94 | 17.94 | 17.57 | 17.76 | 2000 | 17.76 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260929 | 0 | 5.81 | 5.87 | 5.76 | 5.82 | 35600 | 5.82 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260929 | 0 | 3.37 | 3.395 | 3.16 | 3.2 | 1860849 | 3.2 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260929 | 0 | 9.8 | 9.9 | 9.8 | 9.9 | 4800 | 9.9 | up | up | correct |
| GROY.US | WT | 20260929 | 0 | 1.16 | 1.16 | 1.15 | 1.15 | 1585 | 1.15 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260929 | 0 | 82.55 | 82.72 | 82.25 | 82.59 | 504037 | 82.59 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260929 | 0 | 9.53 | 9.8 | 9.4 | 9.75 | 704311 | 9.75 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260929 | 0 | 0.014 | 0.014 | 0.014 | 0.014 | 5800 | 0.014 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260929 | 0 | 12.61 | 12.62 | 12.51 | 12.52 | 13700 | 12.52 | down | down | correct |
| IBIO.US | iBio Inc | 20260929 | 0 | 1.195 | 1.195 | 1.16 | 1.17 | 236487 | 1.17 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260929 | 0 | 0.2832 | 0.2845 | 0.2665 | 0.2675 | 525001 | 0.2675 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260929 | 0 | 1.51 | 1.51 | 1.36 | 1.37 | 6700 | 1.37 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260929 | 0 | 120.69 | 122.74 | 120.28 | 121.85 | 432180 | 121.85 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260929 | 0 | 2.7 | 2.73 | 2.64 | 2.65 | 141921 | 2.65 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260929 | 0 | 12.82 | 13.05 | 12.65 | 13.03 | 85259 | 13.03 | up | up | correct |
| INTT.US | inTEST Corporation | 20260929 | 0 | 11.72 | 11.83 | 11.19 | 11.35 | 80870 | 11.35 | down | down | correct |
| INUV.US | Inuvo Inc | 20260929 | 0 | 0.47 | 0.5799 | 0.47 | 0.562 | 394064 | 0.562 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260929 | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 90 | 18.23 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260929 | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | 25.39 | |||
| ITP.US | IT Tech Packaging Inc | 20260929 | 0 | 0.145 | 0.145 | 0.1351 | 0.137 | 98359 | 0.137 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260929 | 0 | 2.62 | 2.66 | 2.595 | 2.66 | 1497200 | 2.66 | up | up | correct |
| JOB.US | GEE Group Inc | 20260929 | 0 | 0.229 | 0.2352 | 0.2285 | 0.2342 | 278812 | 0.2342 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260929 | 0 | 2.49 | 2.53 | 2.47 | 2.5 | 513876 | 2.5 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260929 | 0 | 0.98 | 0.99 | 0.9203 | 0.9475 | 2592143 | 0.9475 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260929 | 0 | 143.13 | 143.13 | 137.24 | 138.18 | 570229 | 138.18 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260929 | 0 | 6.75 | 6.86 | 6.75 | 6.85 | 6200 | 6.85 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260929 | 0 | 266.1 | 269.805 | 265.101 | 267.29 | 1608883 | 267.29 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260929 | 0 | 2.41 | 2.4785 | 2.23 | 2.35 | 2484869 | 2.35 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260929 | 0 | 3.46 | 3.72 | 3.46 | 3.49 | 14900 | 3.49 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20260929 | 0 | 7.2 | 7.4 | 7.17 | 7.21 | 8900 | 7.21 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260929 | 0 | 0.545 | 0.6907 | 0.513 | 0.595 | 1103948 | 0.595 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260929 | 0 | 0.4099 | 0.4239 | 0.3866 | 0.41 | 182928 | 0.41 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260929 | 0 | 0.406 | 0.425 | 0.4005 | 0.4058 | 94852 | 0.4058 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260929 | 0 | 9.7 | 9.72 | 9.48 | 9.62 | 193800 | 9.62 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260929 | 0 | 2.47 | 3.0499 | 2.4 | 2.88 | 764314 | 2.88 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260929 | 0 | 9.7 | 10.3 | 9.593 | 9.97 | 67400 | 9.97 | up | up | correct |
| MYO.US | Myomo Inc | 20260929 | 0 | 1.58 | 1.61 | 1.54 | 1.57 | 133700 | 1.57 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260929 | 0 | 1.5 | 1.51 | 1.43 | 1.45 | 4601945 | 1.45 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260929 | 0 | 9.13 | 9.21 | 9.01 | 9.18 | 167500 | 9.126 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260929 | 0 | 50 | 50 | 50 | 50 | 0 | 50 | |||
| NEWP.US | New Pacific Metals Corp | 20260929 | 0 | 6.46 | 6.535 | 6.24 | 6.39 | 630514 | 6.39 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260929 | 0 | 1.7 | 1.7 | 1.65 | 1.68 | 583582 | 1.68 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260929 | 0 | 6.7 | 6.7 | 6.46 | 6.57 | 4906928 | 6.57 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260929 | 0 | 225.9 | 227.58 | 220.55 | 224.16 | 105244 | 223.49 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260929 | 0 | 5.42 | 5.46 | 5.39 | 5.43 | 288300 | 5.43 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260929 | 0 | 10.14 | 10.16 | 9.96 | 10.08 | 143600 | 10.08 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260929 | 0 | 1.52 | 1.56 | 1.28 | 1.3 | 968200 | 1.3 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260929 | 0 | 22.48 | 22.97 | 22.44 | 22.74 | 2502100 | 22.74 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260929 | 0 | 2.58 | 2.64 | 2.58 | 2.61 | 214300 | 2.61 | up | up | correct |
| NTIP.US | Network | 20260929 | 0 | 1.61 | 1.61 | 1.56 | 1.61 | 10900 | 1.61 | |||
| NXE.US | NexGen Energy Ltd | 20260929 | 0 | 9.12 | 9.1501 | 8.95 | 9.03 | 2887698 | 9.03 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260929 | 0 | 0.49 | 0.49 | 0.46 | 0.48 | 42000 | 0.48 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260929 | 0 | 1.65 | 1.66 | 1.35 | 1.36 | 665098 | 1.36 | down | down | correct |
| PCG.US | PI | 20260929 | 0 | 14.7 | 14.75 | 14.4 | 14.4 | 2985 | 14.4 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260929 | 0 | 12.87 | 13.12 | 12.7 | 12.98 | 20900 | 12.98 | up | up | correct |
| PHGE.US | BiomX Inc | 20260929 | 0 | 0.4745 | 0.4807 | 0.38 | 0.434 | 860320 | 0.434 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260929 | 0 | 0.7167 | 0.73 | 0.7 | 0.715 | 154952 | 0.715 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260929 | 0 | 1.29 | 1.3 | 1.26 | 1.28 | 1130408 | 1.28 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260929 | 0 | 2.69 | 2.74 | 2.68 | 2.69 | 898500 | 2.69 | |||
| PRK.US | Park National Corporation | 20260929 | 0 | 181.02 | 182.03 | 178.61 | 179.9 | 67019 | 179.9 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260929 | 0 | 9.54 | 9.69 | 9.04 | 9.12 | 32880 | 9.12 | down | down | correct |
| PW.US | Power REIT | 20260929 | 0 | 7.22 | 7.27 | 6.9 | 7.05 | 5400 | 7.05 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260929 | 0 | 1.26 | 1.3 | 1.23 | 1.24 | 102010 | 1.24 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260929 | 0 | 2.99 | 3.01 | 2.98 | 2.98 | 5800 | 2.98 | down | down | correct |
| REI.US | Ring Energy Inc | 20260929 | 0 | 1.3 | 1.316 | 1.28 | 1.29 | 3239312 | 1.29 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260929 | 0 | 39.67 | 40.25 | 39.41 | 39.79 | 217415 | 39.79 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260929 | 0 | 8.75 | 8.82 | 8.67 | 8.78 | 135376 | 8.78 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260929 | 0 | 0.69 | 0.7 | 0.69 | 0.7 | 27300 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260929 | 0 | 0.9025 | 0.9499 | 0.9025 | 0.9144 | 214427 | 0.9144 | up | up | correct |
| SCCC.US | SCCC | 20260929 | 0 | 154 | 154.5 | 153 | 153.5 | 91400 | 153.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260929 | 0 | 4073.3301 | 4130.7798 | 4026.1299 | 4055.45 | 9300 | 4055.45 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260929 | 0 | 9.9 | 10.17 | 9.77 | 10.05 | 606989 | 10.05 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260929 | 0 | 22.39 | 22.79 | 21.6201 | 22.6 | 25008 | 22.6 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260929 | 0 | 29.4 | 29.4 | 28.79 | 28.85 | 27700 | 28.85 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260929 | 0 | 1.85 | 1.88 | 1.78 | 1.8 | 3509209 | 1.8 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260929 | 0 | 1.26 | 1.2875 | 1.22 | 1.25 | 710824 | 1.25 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260929 | 0 | 10.66 | 10.84 | 10.545 | 10.83 | 1708363 | 10.83 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260929 | 0 | 8.91 | 9 | 8.575 | 8.88 | 4484102 | 8.88 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260929 | 0 | 2.58 | 2.59 | 2.505 | 2.54 | 507720 | 2.54 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260929 | 0 | 97.55 | 98.84 | 96.05 | 96.96 | 103113 | 96.96 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260929 | 0 | 3.2 | 3.2 | 3.08 | 3.1 | 979361 | 3.1 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260929 | 0 | 0.032 | 0.032 | 0.032 | 0.032 | 10100 | 0.032 | |||
| TRT.US | Trio | 20260929 | 0 | 6.45 | 6.86 | 6.4 | 6.62 | 409001 | 6.62 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260929 | 0 | 1.23 | 1.26 | 1.2 | 1.24 | 2381664 | 1.24 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260929 | 0 | 4.35 | 4.351 | 4.16 | 4.18 | 4579381 | 4.18 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260929 | 0 | 0.97 | 0.98 | 0.95 | 0.95 | 383400 | 0.95 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260929 | 0 | 9.91 | 9.935 | 8.98 | 9.29 | 16823680 | 9.29 | down | down | correct |
| URG.US | Ur | 20260929 | 0 | 1.13 | 1.14 | 1.09 | 1.11 | 7844265 | 1.11 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260929 | 0 | 4.54 | 4.57 | 4.37 | 4.5 | 2952414 | 4.5 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260929 | 0 | 33.92 | 34.32 | 33.66 | 34.29 | 353000 | 34.29 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260929 | 0 | 5.02 | 5.11 | 4.88 | 4.88 | 3700 | 4.88 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260929 | 0 | 11.23 | 11.29 | 10.85 | 10.99 | 5508005 | 10.99 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260929 | 0 | 2.7 | 2.71 | 2.63 | 2.68 | 2023239 | 2.68 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260929 | 0 | 7.58 | 7.61 | 7.25 | 7.58 | 607000 | 7.58 | |||
| VNRX.US | VolitionRx Limited | 20260929 | 0 | 0.25 | 0.2635 | 0.2485 | 0.2561 | 2105656 | 0.2561 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260929 | 0 | 35.65 | 36.015 | 35.57 | 35.85 | 183308 | 35.85 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260929 | 0 | 2.26 | 2.265 | 2.18 | 2.22 | 1392217 | 2.22 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260929 | 0 | 0.52 | 0.53 | 0.5151 | 0.5156 | 513165 | 0.5156 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260929 | 0 | 5.82 | 7.5 | 5.82 | 7.35 | 1262496 | 7.35 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260929 | 0 | 0.591 | 0.6088 | 0.565 | 0.5761 | 159592 | 0.5761 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260929 | 0 | 0.36 | 0.369 | 0.35 | 0.3591 | 187691 | 0.3591 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260929 | 0 | 3.12 | 3.12 | 2.9128 | 2.95 | 83883 | 2.95 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.