CollectAI
close-nysemkt_stocks
2026/09/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260930 | 0 | 63.98 | 63.98 | 62.6 | 63.42 | 32500 | 63.2593 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260930 | 0 | 9.62 | 9.63 | 9.42 | 9.45 | 163000 | 9.45 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260930 | 0 | 0.1772 | 0.1818 | 0.173 | 0.175 | 984768 | 0.175 | down | down | correct |
| AIRI.US | Air Industries Group | 20260930 | 0 | 2.62 | 2.65 | 2.55 | 2.55 | 7931 | 2.55 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260930 | 0 | 2.03 | 2.03 | 1.9 | 1.9 | 34909 | 1.9 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260930 | 0 | 1.46 | 1.46 | 1.42 | 1.42 | 16300 | 1.42 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260930 | 0 | 1.3 | 1.335 | 1.27 | 1.27 | 572994 | 1.27 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260930 | 0 | 5.22 | 5.25 | 5.12 | 5.12 | 10200 | 5.12 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260930 | 0 | 3.57 | 3.74 | 3.53 | 3.67 | 127036 | 3.67 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260930 | 0 | 5.68 | 5.71 | 5.53 | 5.55 | 2018353 | 5.55 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260930 | 0 | 1.14 | 1.2 | 1.1 | 1.12 | 95130 | 1.12 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260930 | 0 | 0.23 | 0.23 | 0.21 | 0.22 | 24400 | 0.22 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260930 | 0 | 2.51 | 2.57 | 2.5 | 2.52 | 5200 | 2.52 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260930 | 0 | 1.1 | 1.1 | 1.05 | 1.05 | 2336732 | 1.05 | down | down | correct |
| BCV.US | PA | 20260930 | 0 | 19.06 | 19.06 | 18.94 | 18.94 | 3036 | 18.94 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260930 | 0 | 45.22 | 47.97 | 45.11 | 47.97 | 5207 | 47.97 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260930 | 0 | 38.8 | 39.165 | 38.41 | 38.69 | 121161 | 38.69 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260930 | 0 | 75.1 | 75.1 | 74.1 | 74.49 | 19245 | 74.49 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260930 | 0 | 3.86 | 3.87 | 3.8 | 3.85 | 1542396 | 3.85 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260930 | 0 | 0.9425 | 0.9425 | 0.92 | 0.92 | 5022 | 0.92 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260930 | 0 | 5.38 | 5.39 | 5.21 | 5.22 | 21507394 | 5.22 | down | up | incorrect |
| CANF.US | Can | 20260930 | 0 | 2.21 | 2.27 | 2.1903 | 2.2 | 61871 | 2.2 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260930 | 0 | 55.3 | 55.7 | 55.21 | 55.51 | 16000 | 55.51 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260930 | 0 | 10.03 | 10.34 | 9.95 | 10.14 | 82600 | 10.14 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260930 | 0 | 2.33 | 2.34 | 2.3 | 2.34 | 683100 | 2.34 | up | up | correct |
| CIX.US | CompX International Inc | 20260930 | 0 | 37.63 | 39.2499 | 37.2022 | 37.39 | 19069 | 37.39 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260930 | 0 | 10.49 | 10.49 | 10.48 | 10.48 | 1200 | 10.48 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260930 | 0 | 6.43 | 6.46 | 6.39 | 6.4 | 2124700 | 6.4 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260930 | 0 | 23.65 | 23.81 | 23.15 | 23.54 | 247861 | 23.54 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260930 | 0 | 22.75 | 23.31 | 22.46 | 22.75 | 48436 | 22.75 | |||
| COHN.US | Cohen & Company Inc | 20260930 | 0 | 9.6 | 9.6529 | 9.3 | 9.4 | 19806 | 9.4 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260930 | 0 | 0.66 | 0.66 | 0.64 | 0.66 | 78600 | 0.66 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260930 | 0 | 60.94 | 61.4659 | 60.5 | 60.86 | 60570 | 60.86 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260930 | 0 | 6.16 | 6.2 | 6.14 | 6.16 | 1426500 | 6.16 | |||
| CVM.US | CEL | 20260930 | 0 | 1.8 | 2.09 | 1.78 | 2.06 | 474000 | 2.06 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260930 | 0 | 10.2 | 11.1 | 10.2 | 10.95 | 4800 | 10.95 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260930 | 0 | 5.3 | 5.3 | 5.1 | 5.18 | 47900 | 5.18 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260930 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 429206 | 1.61 | |||
| DIT.US | AMCON Distributing Company | 20260930 | 0 | 67.56 | 67.56 | 67.56 | 67.56 | 71 | 67.56 | |||
| DNN.US | Denison Mines Corp | 20260930 | 0 | 2.62 | 2.695 | 2.565 | 2.59 | 34326922 | 2.59 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260930 | 0 | 0.662 | 0.6668 | 0.64 | 0.64 | 38141 | 0.64 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260930 | 0 | 0.4924 | 0.5145 | 0.4924 | 0.5018 | 66740 | 0.5018 | up | up | correct |
| DXR.US | Daxor Corporation | 20260930 | 0 | 11.7 | 11.77 | 10.99 | 11.25 | 29969 | 11.25 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260930 | 0 | 6.01 | 6.07 | 6 | 6.01 | 299700 | 6.01 | |||
| ECF.US | PA | 20260930 | 0 | 18.7 | 18.76 | 18.52 | 18.76 | 1219 | 18.76 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260930 | 0 | 8.91 | 9.08 | 8.88 | 9.07 | 341200 | 9.07 | up | up | correct |
| ELA.US | Envela Corporation | 20260930 | 0 | 12.46 | 12.495 | 11.97 | 12.08 | 170400 | 12.08 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260930 | 0 | 22.41 | 22.41 | 22.41 | 22.41 | 4300 | 22.41 | |||
| ELMD.US | Electromed Inc | 20260930 | 0 | 28.29 | 28.46 | 27.6 | 28.23 | 145071 | 28.23 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260930 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 560 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260930 | 0 | 3.52 | 3.575 | 3.495 | 3.54 | 289655 | 3.54 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260930 | 0 | 11.5 | 11.51 | 11.09 | 11.11 | 9681191 | 11.11 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260930 | 0 | 8.54 | 8.64 | 8.52 | 8.52 | 107500 | 8.52 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260930 | 0 | 10.28 | 10.4 | 10.19 | 10.36 | 25200 | 10.36 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260930 | 0 | 64.71 | 64.72 | 61.46 | 61.46 | 27177 | 61.46 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260930 | 0 | 19.92 | 19.95 | 18.945 | 19.19 | 72840 | 19.19 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260930 | 0 | 8.4 | 8.52 | 8.38 | 8.45 | 1544800 | 8.45 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260930 | 0 | 13.28 | 13.31 | 13.04 | 13.08 | 273174 | 13.08 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260930 | 0 | 38.82 | 39.15 | 37.97 | 38.2 | 36080 | 38.2 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260930 | 0 | 5.77 | 6.137 | 5.75 | 6.01 | 34500 | 6.01 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260930 | 0 | 0.3615 | 0.3849 | 0.36 | 0.3769 | 742033 | 0.3769 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260930 | 0 | 5.37 | 5.45 | 5.34 | 5.36 | 301900 | 5.36 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260930 | 0 | 0.526 | 0.539 | 0.524 | 0.53 | 79800 | 0.53 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260930 | 0 | 1.99 | 1.995 | 1.93 | 1.94 | 1648773 | 1.94 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260930 | 0 | 0.74 | 0.766 | 0.7201 | 0.766 | 43261 | 0.766 | up | up | correct |
| GGN.US | PB | 20260930 | 0 | 18 | 18.06 | 17.96 | 17.98 | 8929 | 17.98 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260930 | 0 | 5.34 | 5.41 | 5.31 | 5.34 | 221400 | 5.34 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20260930 | 0 | 17.73 | 17.74 | 17.56 | 17.74 | 4400 | 17.74 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260930 | 0 | 5.77 | 5.9 | 5.77 | 5.79 | 44600 | 5.79 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260930 | 0 | 3.24 | 3.28 | 3.15 | 3.19 | 658651 | 3.19 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260930 | 0 | 9.92 | 10.01 | 9.92 | 10.01 | 900 | 10.01 | up | up | correct |
| GROY.US | WT | 20260930 | 0 | 1.13 | 1.13 | 1.1 | 1.1 | 941 | 1.1 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260930 | 0 | 82.71 | 83.18 | 82.505 | 82.89 | 572127 | 82.89 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260930 | 0 | 9.82 | 9.98 | 9.71 | 9.86 | 471589 | 9.86 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260930 | 0 | 0.013 | 0.013 | 0.013 | 0.013 | 2400 | 0.013 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260930 | 0 | 12.59 | 12.69 | 12.52 | 12.52 | 29000 | 12.52 | down | down | correct |
| IBIO.US | iBio Inc | 20260930 | 0 | 1.19 | 1.22 | 1.17 | 1.18 | 229671 | 1.18 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260930 | 0 | 0.27 | 0.28 | 0.268 | 0.2689 | 812169 | 0.2689 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260930 | 0 | 1.33 | 1.41 | 1.32 | 1.35 | 21900 | 1.35 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260930 | 0 | 122.64 | 124.5 | 122.44 | 123.05 | 641826 | 123.05 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260930 | 0 | 2.69 | 2.71 | 2.65 | 2.67 | 64643 | 2.67 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260930 | 0 | 13.02 | 13.08 | 12.755 | 12.89 | 101693 | 12.89 | down | down | correct |
| INTT.US | inTEST Corporation | 20260930 | 0 | 11.52 | 12 | 11.52 | 11.83 | 74173 | 11.83 | up | up | correct |
| INUV.US | Inuvo Inc | 20260930 | 0 | 0.5543 | 0.57 | 0.5422 | 0.5632 | 52949 | 0.5632 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260930 | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 300 | 18.23 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260930 | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | 25.39 | |||
| ITP.US | IT Tech Packaging Inc | 20260930 | 0 | 0.131 | 0.1434 | 0.131 | 0.1411 | 146470 | 0.1411 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260930 | 0 | 2.67 | 2.67 | 2.55 | 2.57 | 1314800 | 2.57 | down | down | correct |
| JOB.US | GEE Group Inc | 20260930 | 0 | 0.2306 | 0.2349 | 0.2285 | 0.2297 | 209664 | 0.2297 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260930 | 0 | 2.49 | 2.58 | 2.49 | 2.53 | 505053 | 2.53 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260930 | 0 | 0.9503 | 0.9882 | 0.9421 | 0.9557 | 1267890 | 0.9557 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260930 | 0 | 140.01 | 146 | 137.2715 | 139.49 | 581136 | 139.49 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260930 | 0 | 6.85 | 7.09 | 6.85 | 6.86 | 9100 | 6.86 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260930 | 0 | 267.98 | 269.6 | 266.12 | 269.03 | 1828542 | 269.03 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260930 | 0 | 2.36 | 2.4 | 2.315 | 2.32 | 1458384 | 2.32 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260930 | 0 | 3.46 | 3.74 | 3.45 | 3.48 | 29400 | 3.48 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260930 | 0 | 7.18 | 7.4 | 7 | 7 | 3700 | 7 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260930 | 0 | 0.595 | 0.6088 | 0.5505 | 0.5787 | 106975 | 0.5787 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260930 | 0 | 0.4165 | 0.4165 | 0.4002 | 0.4011 | 18999 | 0.4011 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260930 | 0 | 0.4084 | 0.4215 | 0.3902 | 0.403 | 69488 | 0.403 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260930 | 0 | 9.67 | 9.715 | 9.41 | 9.42 | 210100 | 9.42 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260930 | 0 | 2.72 | 2.8 | 2.4441 | 2.55 | 152603 | 2.55 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260930 | 0 | 10.18 | 10.18 | 9.82 | 9.84 | 1800 | 9.84 | down | down | correct |
| MYO.US | Myomo Inc | 20260930 | 0 | 1.61 | 1.63 | 1.49 | 1.56 | 368100 | 1.56 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260930 | 0 | 1.51 | 1.525 | 1.365 | 1.37 | 7832277 | 1.37 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260930 | 0 | 9.18 | 9.33 | 9.09 | 9.09 | 128000 | 9.09 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260930 | 0 | 51 | 52 | 51 | 52 | 1200 | 52 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260930 | 0 | 6.41 | 6.47 | 6.225 | 6.28 | 476516 | 6.28 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260930 | 0 | 1.69 | 1.71 | 1.63 | 1.64 | 490343 | 1.64 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260930 | 0 | 6.68 | 6.725 | 6.43 | 6.5 | 3824846 | 6.5 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260930 | 0 | 224.21 | 224.3 | 219.51 | 219.51 | 116839 | 219.51 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260930 | 0 | 5.46 | 5.49 | 5.41 | 5.42 | 444500 | 5.42 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260930 | 0 | 10.18 | 10.22 | 9.88 | 9.92 | 269600 | 9.92 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260930 | 0 | 1.36 | 1.41 | 1.26 | 1.3 | 425000 | 1.3 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260930 | 0 | 22.96 | 23.37 | 22.8 | 22.88 | 2227300 | 22.88 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260930 | 0 | 2.63 | 2.63 | 2.58 | 2.6 | 189200 | 2.6 | down | down | correct |
| NTIP.US | Network | 20260930 | 0 | 1.6 | 1.62 | 1.56 | 1.6 | 29000 | 1.6 | |||
| NXE.US | NexGen Energy Ltd | 20260930 | 0 | 9.15 | 9.43 | 9.0108 | 9.12 | 9187461 | 9.12 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260930 | 0 | 0.48 | 0.5 | 0.47 | 0.49 | 14400 | 0.49 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260930 | 0 | 1.4 | 1.42 | 1.27 | 1.34 | 453513 | 1.34 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260930 | 0 | 13.13 | 13.145 | 12.73 | 13.02 | 7700 | 13.02 | down | down | correct |
| PHGE.US | BiomX Inc | 20260930 | 0 | 0.4289 | 0.469 | 0.4007 | 0.4008 | 1251139 | 0.4008 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260930 | 0 | 0.7045 | 0.72 | 0.7001 | 0.7001 | 78686 | 0.7001 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260930 | 0 | 1.3 | 1.31 | 1.26 | 1.26 | 557180 | 1.26 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260930 | 0 | 2.69 | 2.82 | 2.68 | 2.76 | 836200 | 2.76 | up | up | correct |
| PRK.US | Park National Corporation | 20260930 | 0 | 180.81 | 181.2 | 177.55 | 178.66 | 88630 | 178.66 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260930 | 0 | 9.58 | 9.79 | 8.87 | 8.87 | 21516 | 8.87 | down | down | correct |
| PW.US | Power REIT | 20260930 | 0 | 6.77 | 7.1 | 6.7 | 7.02 | 6800 | 7.02 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260930 | 0 | 1.25 | 1.265 | 1.22 | 1.22 | 164456 | 1.22 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260930 | 0 | 2.99 | 3 | 2.97 | 2.98 | 10100 | 2.98 | down | down | correct |
| REI.US | Ring Energy Inc | 20260930 | 0 | 1.31 | 1.34 | 1.29 | 1.31 | 1921613 | 1.31 | |||
| REPX.US | Riley Exploration Permian Inc | 20260930 | 0 | 40.17 | 40.73 | 39.935 | 40.01 | 183281 | 40.01 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260930 | 0 | 8.79 | 8.85 | 8.645 | 8.69 | 169695 | 8.69 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260930 | 0 | 0.69 | 0.7 | 0.69 | 0.69 | 5200 | 0.69 | |||
| SACH.US | Sachem Capital Corp | 20260930 | 0 | 0.9195 | 0.935 | 0.9037 | 0.92 | 102682 | 0.92 | up | up | correct |
| SCCC.US | SCCC | 20260930 | 0 | 154 | 154 | 151.5 | 151.5 | 106200 | 151.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260930 | 0 | 4087 | 4091.6899 | 3930.01 | 3948 | 7000 | 3948 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260930 | 0 | 10.12 | 10.64 | 10.01 | 10.17 | 922470 | 10.17 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260930 | 0 | 22.04 | 22.97 | 21.92 | 22.64 | 42350 | 22.64 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260930 | 0 | 29.1 | 29.53 | 28.9 | 29.52 | 4900 | 29.52 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260930 | 0 | 1.82 | 1.9172 | 1.81 | 1.83 | 2371199 | 1.83 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260930 | 0 | 1.27 | 1.27 | 1.23 | 1.23 | 336997 | 1.23 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260930 | 0 | 10.93 | 10.99 | 10.6308 | 10.67 | 1485621 | 10.67 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260930 | 0 | 8.95 | 9.195 | 8.805 | 8.91 | 5901666 | 8.91 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260930 | 0 | 2.58 | 2.63 | 2.55 | 2.55 | 476751 | 2.55 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260930 | 0 | 97.21 | 97.99 | 95.6375 | 96.25 | 140488 | 96.25 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260930 | 0 | 3.15 | 3.22 | 3.09 | 3.1 | 1194916 | 3.1 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260930 | 0 | 0.031 | 0.0315 | 0.03 | 0.03 | 40000 | 0.03 | down | down | correct |
| TRT.US | Trio | 20260930 | 0 | 6.63 | 6.82 | 6.42 | 6.5 | 270434 | 6.5 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260930 | 0 | 1.26 | 1.27 | 1.2 | 1.21 | 1811938 | 1.21 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260930 | 0 | 4.26 | 4.41 | 4.17 | 4.17 | 4799825 | 4.17 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260930 | 0 | 0.96 | 0.98 | 0.96 | 0.96 | 285100 | 0.96 | |||
| UEC.US | Uranium Energy Corp | 20260930 | 0 | 9.47 | 9.875 | 9.19 | 9.45 | 15250340 | 9.45 | down | down | correct |
| URG.US | Ur | 20260930 | 0 | 1.12 | 1.14 | 1.075 | 1.08 | 11692970 | 1.08 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260930 | 0 | 4.54 | 4.6 | 4.36 | 4.36 | 3327452 | 4.36 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260930 | 0 | 34.5 | 34.63 | 34.14 | 34.35 | 455700 | 34.35 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260930 | 0 | 4.89 | 5.5 | 4.72 | 5.13 | 39800 | 5.13 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260930 | 0 | 11.13 | 11.47 | 10.9005 | 11.03 | 9295997 | 11.03 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260930 | 0 | 2.73 | 2.745 | 2.68 | 2.71 | 2802593 | 2.71 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260930 | 0 | 7.61 | 7.76 | 7.48 | 7.48 | 415400 | 7.48 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260930 | 0 | 0.2561 | 0.2607 | 0.2467 | 0.258 | 1444917 | 0.258 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260930 | 0 | 35.96 | 35.96 | 35.43 | 35.43 | 92754 | 35.43 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260930 | 0 | 2.23 | 2.285 | 2.195 | 2.21 | 1120916 | 2.21 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260930 | 0 | 0.52 | 0.5383 | 0.5156 | 0.52 | 429390 | 0.52 | |||
| WYY.US | WidePoint Corporation | 20260930 | 0 | 7.36 | 8.24 | 7.35 | 7.88 | 424617 | 7.88 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260930 | 0 | 0.59 | 0.59 | 0.576 | 0.576 | 54728 | 0.576 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260930 | 0 | 0.3694 | 0.376 | 0.3505 | 0.3551 | 356427 | 0.3551 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260930 | 0 | 2.95 | 2.97 | 2.87 | 2.88 | 109589 | 2.88 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.