CollectAI
close-nysemkt_stocks
2026/03/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260302 | 0 | 44.34 | 45.17 | 44.34 | 44.77 | 7500 | 44.77 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260302 | 0 | 8.54 | 8.65 | 8.45 | 8.58 | 194600 | 8.58 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260302 | 0 | 0.93 | 0.9473 | 0.7725 | 0.7725 | 377686 | 0.7725 | down | down | correct |
| AIRI.US | Air Industries Group | 20260302 | 0 | 3.32 | 3.385 | 3.32 | 3.37 | 56881 | 3.37 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260302 | 0 | 1.7926 | 1.7926 | 1.58 | 1.601 | 12157 | 1.601 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260302 | 0 | 0.2912 | 0.2912 | 0.01 | 0.2876 | 1175 | 0.2876 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260302 | 0 | 2.08 | 2.13 | 2.08 | 2.1 | 3287 | 2.1 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260302 | 0 | 2.51 | 2.76 | 2.5 | 2.67 | 435300 | 2.67 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260302 | 0 | 5.25 | 5.35 | 5.09 | 5.28 | 29300 | 5.28 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260302 | 0 | 10.88 | 11.54 | 9.99 | 11.42 | 29700 | 11.42 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260302 | 0 | 9.63 | 9.7 | 8.95 | 9.41 | 5188300 | 9.41 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260302 | 0 | 1.18 | 1.18 | 1.13 | 1.14 | 112800 | 1.14 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260302 | 0 | 0.29 | 0.31 | 0.28 | 0.3 | 45500 | 0.3 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260302 | 0 | 2.55 | 2.6 | 2.55 | 2.58 | 1600 | 2.58 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260302 | 0 | 10.7 | 13.61 | 8.2 | 11.8 | 90764700 | 11.8 | up | up | correct |
| BCV.US | PA | 20260302 | 0 | 22.09 | 22.09 | 22.0507 | 22.0893 | 1309 | 22.0893 | down | down | correct |
| BGI.US | Birks Group Inc | 20260302 | 0 | 0.73 | 0.77 | 0.69 | 0.71 | 36900 | 0.71 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260302 | 0 | 32.12 | 33.38 | 32.02 | 33.08 | 54200 | 33.08 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260302 | 0 | 86.29 | 89 | 83.7 | 86.62 | 43000 | 86.62 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260302 | 0 | 4.01 | 4.0851 | 4.01 | 4.05 | 160424 | 4.05 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260302 | 0 | 1.24 | 1.32 | 1.15 | 1.29 | 1503332 | 1.29 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260302 | 0 | 6.25 | 6.28 | 5.85 | 6.01 | 29352800 | 5.9869 | down | up | incorrect |
| CANF.US | Can | 20260302 | 0 | 4.51 | 4.95 | 4.51 | 4.86 | 20661 | 4.86 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260302 | 0 | 52.08 | 52.85 | 52.07 | 52.85 | 87000 | 52.85 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260302 | 0 | 10.7 | 10.7092 | 10.7 | 10.7 | 5239 | 10.6492 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260302 | 0 | 2.69 | 2.71 | 2.68 | 2.71 | 199100 | 2.71 | up | up | correct |
| CIX.US | CompX International Inc | 20260302 | 0 | 24.85 | 25 | 24.2 | 24.87 | 6293 | 24.87 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260302 | 0 | 10.98 | 11.05 | 10.98 | 11.05 | 500 | 11.05 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260302 | 0 | 7.52 | 7.77 | 7.5 | 7.72 | 1727600 | 7.72 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260302 | 0 | 32.61 | 32.61 | 30.8926 | 31.87 | 175270 | 31.87 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260302 | 0 | 18.41 | 19.77 | 18.41 | 19.76 | 47900 | 19.76 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260302 | 0 | 14.2 | 14.7053 | 14.13 | 14.48 | 7465 | 14.48 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260302 | 0 | 0.53 | 0.6 | 0.52 | 0.56 | 37800 | 0.56 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260302 | 0 | 61.95 | 62.97 | 61.2294 | 62.38 | 179458 | 62.38 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260302 | 0 | 7.28 | 7.46 | 7.2 | 7.38 | 1260600 | 7.38 | up | up | correct |
| CVM.US | CEL | 20260302 | 0 | 4.17 | 4.17 | 3.67 | 3.83 | 95300 | 3.83 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260302 | 0 | 13.6 | 14.09 | 13.32 | 13.92 | 5700 | 13.8912 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260302 | 0 | 4.09 | 4.34 | 4.03 | 4.24 | 99400 | 4.24 | up | up | correct |
| CYBN.US | Cybin Inc | 20260302 | 0 | 7.15 | 7.76 | 7.01 | 7.61 | 395695 | 7.61 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260302 | 0 | 1.94 | 1.95 | 1.93 | 1.94 | 409600 | 1.94 | |||
| DIT.US | AMCON Distributing Company | 20260302 | 0 | 111.01 | 111.01 | 111.01 | 111.01 | 0 | 111.01 | |||
| DNN.US | Denison Mines Corp | 20260302 | 0 | 4.09 | 4.38 | 4.08 | 4.37 | 40871200 | 4.37 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260302 | 0 | 0.929 | 0.93 | 0.891 | 0.915 | 8882 | 0.915 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260302 | 0 | 0.98 | 1.12 | 0.98 | 1.02 | 31900 | 1.02 | up | up | correct |
| DXR.US | Daxor Corporation | 20260302 | 0 | 12.14 | 12.25 | 11.05 | 11.38 | 101165 | 11.38 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260302 | 0 | 6.82 | 6.83 | 6.795 | 6.82 | 173248 | 6.7654 | |||
| ECF.US | PA | 20260302 | 0 | 21.9 | 21.9 | 21.9 | 21.9 | 281 | 21.9 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260302 | 0 | 10.02 | 10.05 | 10.01 | 10.04 | 262400 | 10.04 | up | up | correct |
| ELA.US | Envela Corporation | 20260302 | 0 | 13.33 | 13.99 | 13.23 | 13.73 | 93200 | 13.73 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260302 | 0 | 24.46 | 24.87 | 24.46 | 24.87 | 1300 | 24.87 | up | up | correct |
| ELMD.US | Electromed Inc | 20260302 | 0 | 23.48 | 24.18 | 23.23 | 24.1 | 71300 | 24.1 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260302 | 0 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0 | 0.0009 | |||
| EPM.US | Evolution Petroleum Corporation | 20260302 | 0 | 4.62 | 4.655 | 4.46 | 4.56 | 687200 | 4.56 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260302 | 0 | 18.895 | 18.94 | 18.115 | 18.75 | 9205692 | 18.7325 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260302 | 0 | 9.36 | 9.39 | 9.34 | 9.38 | 115600 | 9.3047 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260302 | 0 | 12.83 | 12.8999 | 12.795 | 12.83 | 47921 | 12.741 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20260302 | 0 | 57.68 | 61 | 57.68 | 60 | 23200 | 60 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260302 | 0 | 19.05 | 20.44 | 18.91 | 20.28 | 30300 | 20.28 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260302 | 0 | 9.8 | 9.85 | 9.75 | 9.77 | 440400 | 9.695 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260302 | 0 | 16 | 16.06 | 15.99 | 16.05 | 112000 | 16.05 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260302 | 0 | 3.2 | 3.23 | 3 | 3.04 | 393700 | 3.04 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260302 | 0 | 18.52 | 19.21 | 18.42 | 18.7 | 26400 | 18.7 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260302 | 0 | 5.3 | 5.433 | 5.3 | 5.39 | 7814 | 5.39 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260302 | 0 | 0.8 | 0.8 | 0.74 | 0.75 | 595500 | 0.75 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260302 | 0 | 6.07 | 6.11 | 6.07 | 6.1 | 143900 | 6.1 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260302 | 0 | 0.79 | 0.79 | 0.74 | 0.762 | 510600 | 0.762 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260302 | 0 | 3.6 | 3.62 | 3.35 | 3.57 | 7380682 | 3.57 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260302 | 0 | 0.91 | 1.24 | 0.81 | 1.03 | 4669300 | 1.03 | up | up | correct |
| GGN.US | PB | 20260302 | 0 | 20.86 | 20.96 | 20.86 | 20.96 | 1353 | 20.96 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260302 | 0 | 6 | 6.08 | 6 | 6.06 | 86100 | 6.06 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260302 | 0 | 8.22 | 8.32 | 8.18 | 8.3 | 32100 | 8.3 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260302 | 0 | 21.15 | 21.4 | 21.15 | 21.39 | 8600 | 21.39 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260302 | 0 | 6.26 | 6.37 | 6.26 | 6.32 | 30000 | 6.32 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260302 | 0 | 1.56 | 1.59 | 1.48 | 1.52 | 2078500 | 1.52 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260302 | 0 | 10.87 | 10.94 | 10.87 | 10.94 | 500 | 10.94 | up | up | correct |
| GROY.US | WT | 20260302 | 0 | 2.51 | 2.6 | 2.43 | 2.6 | 14535 | 2.6 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260302 | 0 | 59.56 | 63.24 | 57.3 | 62 | 751000 | 62 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260302 | 0 | 6.62 | 6.73 | 6.29 | 6.51 | 1166500 | 6.51 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260302 | 0 | 0.9 | 0.95 | 0.75 | 0.81 | 117030 | 0.81 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260302 | 0 | 13.7 | 13.81 | 13.64 | 13.76 | 34200 | 13.76 | up | up | correct |
| IBIO.US | iBio Inc | 20260302 | 0 | 2.56 | 2.785 | 2.405 | 2.69 | 1015201 | 2.69 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260302 | 0 | 0.29 | 0.29 | 0.27 | 0.27 | 238900 | 0.27 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260302 | 0 | 1.1 | 1.12 | 1.07 | 1.07 | 15300 | 1.07 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260302 | 0 | 122.93 | 122.93 | 116.71 | 118.81 | 1046200 | 118.177 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260302 | 0 | 8.5 | 8.5 | 5.86 | 6.74 | 28375850 | 6.74 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260302 | 0 | 7.29 | 9.38 | 7.29 | 9.29 | 261272 | 9.29 | up | up | correct |
| INTT.US | inTEST Corporation | 20260302 | 0 | 11.65 | 12.32 | 11.44 | 12.2 | 220447 | 12.2 | up | up | correct |
| INUV.US | Inuvo Inc | 20260302 | 0 | 2.52 | 3.37 | 2.5 | 3.19 | 1833200 | 3.19 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260302 | 0 | 18.8 | 18.8 | 18.8 | 18.8 | 0 | 18.8 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260302 | 0 | 26.1 | 26.1 | 26.1 | 26.1 | 500 | 26.1 | |||
| ITP.US | IT Tech Packaging Inc | 20260302 | 0 | 0.21 | 0.21 | 0.16 | 0.19 | 267200 | 0.19 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260302 | 0 | 4.41 | 4.42 | 4.14 | 4.34 | 1804000 | 4.34 | down | down | correct |
| JOB.US | GEE Group Inc | 20260302 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 90000 | 0.23 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260302 | 0 | 2.77 | 2.98 | 2.73 | 2.92 | 935700 | 2.92 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260302 | 0 | 1.89 | 1.99 | 1.86 | 1.95 | 1209100 | 1.95 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260302 | 0 | 193.5 | 210.88 | 192.33 | 207.99 | 703700 | 207.99 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260302 | 0 | 7.38 | 7.39 | 7.19 | 7.2 | 2800 | 7.2 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260302 | 0 | 247.87 | 252.5 | 244.44 | 248.93 | 4987400 | 248.93 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260302 | 0 | 3 | 3.17 | 3 | 3.15 | 1305200 | 3.15 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260302 | 0 | 2.787 | 2.9 | 2.69 | 2.72 | 15200 | 2.72 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260302 | 0 | 6.1 | 6.45 | 5.84 | 6.2 | 21500 | 6.2 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260302 | 0 | 0.61 | 0.61 | 0.4201 | 0.5666 | 83672 | 0.5666 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260302 | 0 | 0.2609 | 0.2609 | 0.2521 | 0.253 | 76418 | 0.253 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260302 | 0 | 0.42 | 0.42 | 0.39 | 0.39 | 19800 | 0.39 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260302 | 0 | 9.14 | 9.25 | 8.671 | 9.01 | 497500 | 9.01 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260302 | 0 | 0.6034 | 0.6197 | 0.571 | 0.6185 | 9869 | 0.6185 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260302 | 0 | 12.51 | 12.723 | 11.175 | 12.7 | 105100 | 12.7 | up | down | incorrect |
| MYO.US | Myomo Inc | 20260302 | 0 | 0.74 | 0.757 | 0.721 | 0.751 | 254500 | 0.751 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260302 | 0 | 1.55 | 1.55 | 1.42 | 1.48 | 10619900 | 1.48 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260302 | 0 | 10.51 | 10.54 | 10.49 | 10.54 | 56500 | 10.54 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260302 | 0 | 1.35 | 1.7 | 1.29 | 1.43 | 470300 | 1.43 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260302 | 0 | 62.26 | 62.26 | 62.26 | 62.26 | 0 | 62.26 | |||
| NEWP.US | New Pacific Metals Corp | 20260302 | 0 | 5.62 | 5.73 | 5.2101 | 5.57 | 1623240 | 5.57 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260302 | 0 | 2.85 | 2.9386 | 2.7014 | 2.91 | 3229571 | 2.91 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260302 | 0 | 13.5 | 14.398 | 12.9401 | 14.2 | 8464896 | 14.2 | up | up | correct |
| NGD.US | New Gold Inc | 20260302 | 0 | 13.25 | 13.5 | 12.78 | 13.33 | 13493200 | 13.33 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260302 | 0 | 162.95 | 173.19 | 162.95 | 171.15 | 87400 | 171.15 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260302 | 0 | 7.69 | 7.73 | 7.64 | 7.73 | 99100 | 7.73 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260302 | 0 | 10.4 | 10.4 | 10.15 | 10.35 | 302800 | 10.35 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260302 | 0 | 1 | 1 | 0.93 | 0.97 | 203200 | 0.97 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260302 | 0 | 29.01 | 29.24 | 27.52 | 27.93 | 4379777 | 27.93 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260302 | 0 | 3.06 | 3.09 | 3.06 | 3.09 | 280800 | 3.09 | up | up | correct |
| NTIP.US | Network | 20260302 | 0 | 1.48 | 1.5 | 1.47 | 1.5 | 27400 | 1.5 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260302 | 0 | 12.59 | 13.31 | 12.515 | 13.3 | 7391700 | 13.3 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260302 | 0 | 0.78 | 0.83 | 0.78 | 0.83 | 58600 | 0.83 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260302 | 0 | 0.4 | 0.432 | 0.395 | 0.4164 | 7197530 | 0.4164 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20260302 | 0 | 21.91 | 21.98 | 20.8 | 21.7 | 2766100 | 21.7 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260302 | 0 | 0.7 | 0.706 | 0.66 | 0.698 | 93580 | 13.96 | down | down | correct |
| PHGE.US | BiomX Inc | 20260302 | 0 | 4.22 | 4.34 | 4.09 | 4.27 | 21600 | 4.27 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260302 | 0 | 2.06 | 2.57 | 2.06 | 2.49 | 84254 | 2.49 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260302 | 0 | 2.77 | 2.78 | 2.59 | 2.69 | 2247900 | 2.69 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260302 | 0 | 2.82 | 3.05 | 2.78 | 3.03 | 1872700 | 3.03 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260302 | 0 | 163.05 | 169.73 | 160.93 | 168.78 | 92800 | 168.78 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260302 | 0 | 21.3 | 22.53 | 20.85 | 22.45 | 15600 | 22.45 | up | up | correct |
| PW.US | Power REIT | 20260302 | 0 | 0.85 | 0.96 | 0.85 | 0.9 | 15500 | 0.9 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260302 | 0 | 2.6 | 2.64 | 2.491 | 2.58 | 1957900 | 2.58 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260302 | 0 | 2.92 | 2.94 | 2.87 | 2.93 | 4300 | 2.93 | up | up | correct |
| REI.US | Ring Energy Inc | 20260302 | 0 | 1.55 | 1.6 | 1.46 | 1.51 | 16038150 | 1.51 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260302 | 0 | 30 | 30.25 | 28.93 | 29.45 | 239788 | 29.45 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260302 | 0 | 7.4 | 7.67 | 7.3187 | 7.61 | 131818 | 7.61 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260302 | 0 | 0.631 | 0.6829 | 0.631 | 0.6603 | 31192 | 0.6603 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260302 | 0 | 1.02 | 1.04 | 1.02 | 1.03 | 127400 | 0.9828 | up | up | correct |
| SCCC.US | SCCC | 20260302 | 0 | 150.5 | 151.5 | 149.5 | 149.5 | 453000 | 149.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260302 | 0 | 5095.8301 | 5189.7202 | 5040 | 5182.3901 | 37600 | 5182.3901 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260302 | 0 | 7.97 | 8.45 | 7.81 | 8.33 | 489501 | 8.33 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260302 | 0 | 13.91 | 15 | 13.43 | 15 | 137046 | 15 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260302 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260302 | 0 | 4.35 | 4.78 | 4.309 | 4.72 | 1972700 | 4.72 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260302 | 0 | 2.12 | 2.24 | 2.11 | 2.22 | 327400 | 2.22 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260302 | 0 | 13.86 | 13.915 | 13.05 | 13.56 | 6020718 | 13.56 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260302 | 0 | 8.75 | 8.81 | 8.53 | 8.76 | 4848100 | 8.76 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260302 | 0 | 3.55 | 3.61 | 3.3 | 3.61 | 2434000 | 3.61 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260302 | 0 | 75.4 | 78.6 | 75.4 | 78.43 | 45700 | 78.43 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260302 | 0 | 4.25 | 4.56 | 4.21 | 4.53 | 3285300 | 4.53 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260302 | 0 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 190 | 0.0255 | |||
| TRT.US | Trio | 20260302 | 0 | 4.67 | 4.95 | 4.61 | 4.71 | 18920 | 4.71 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260302 | 0 | 1.92 | 2.02 | 1.82 | 1.97 | 10183650 | 1.97 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260302 | 0 | 9.26 | 10.72 | 9.22 | 10.65 | 22347700 | 10.65 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260302 | 0 | 1.04 | 1.11 | 1.01 | 1.05 | 6274200 | 1.05 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260302 | 0 | 14.72 | 15.8 | 14.66 | 15.66 | 7265000 | 15.66 | up | up | correct |
| URG.US | Ur | 20260302 | 0 | 1.64 | 1.76 | 1.63 | 1.74 | 5960851 | 1.74 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260302 | 0 | 9.88 | 10.06 | 9.13 | 10.03 | 9217800 | 10.03 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260302 | 0 | 41.5 | 42.35 | 41.23 | 42 | 261200 | 42 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260302 | 0 | 5.07 | 5.07 | 4.62 | 4.71 | 42700 | 4.71 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260302 | 0 | 20.9 | 23.55 | 20.7 | 23.37 | 15140600 | 23.37 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260302 | 0 | 10.39 | 10.43 | 10.33 | 10.41 | 45400 | 10.41 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20260302 | 0 | 2.88 | 2.89 | 2.62 | 2.81 | 1568200 | 2.81 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260302 | 0 | 9.37 | 9.42 | 9.23 | 9.38 | 121100 | 9.38 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260302 | 0 | 0.2147 | 0.2166 | 0.19 | 0.2027 | 2147128 | 0.2027 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260302 | 0 | 35.26 | 35.87 | 35.18 | 35.75 | 206700 | 35.75 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260302 | 0 | 3.46 | 3.46 | 3.25 | 3.32 | 1977000 | 3.32 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260302 | 0 | 0.86 | 0.9 | 0.86 | 0.87 | 941000 | 0.87 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260302 | 0 | 4.67 | 4.99 | 4.67 | 4.81 | 12288 | 4.81 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260302 | 0 | 0.78 | 0.8 | 0.76 | 0.79 | 762000 | 0.79 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260302 | 0 | 0.57 | 0.59 | 0.55 | 0.57 | 90700 | 0.57 | |||
| ZDGE.US | Zedge Inc | 20260302 | 0 | 3.14 | 3.21 | 2.96 | 3.07 | 130851 | 3.07 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.