CollectAI
close-nysemkt_stocks
2026/03/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260303 | 0 | 45 | 45 | 43.5 | 44.08 | 13400 | 44.08 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260303 | 0 | 8.29 | 8.5 | 7.91 | 8.13 | 186800 | 8.13 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260303 | 0 | 0.78 | 0.78 | 0.6675 | 0.7 | 199358 | 0.7 | down | down | correct |
| AIRI.US | Air Industries Group | 20260303 | 0 | 3.32 | 3.35 | 3.22 | 3.25 | 92905 | 3.25 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260303 | 0 | 1.61 | 1.68 | 1.5123 | 1.561 | 13054 | 1.561 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260303 | 0 | 0.2912 | 0.2912 | 0.2912 | 0.2912 | 229 | 0.2912 | |||
| AMS.US | American Shared Hospital Services | 20260303 | 0 | 2.0501 | 2.11 | 2.0501 | 2.08 | 2531 | 2.08 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260303 | 0 | 2.67 | 2.67 | 2.53 | 2.58 | 176100 | 2.58 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260303 | 0 | 5.28 | 5.28 | 5.05 | 5.22 | 37300 | 5.22 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260303 | 0 | 11.49 | 11.49 | 10.69 | 11.36 | 41900 | 11.36 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260303 | 0 | 8.78 | 8.8 | 7.95 | 8.39 | 5251700 | 8.39 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260303 | 0 | 1.13 | 1.165 | 1.09 | 1.11 | 167500 | 1.11 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260303 | 0 | 0.29 | 0.31 | 0.29 | 0.3 | 42700 | 0.3 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260303 | 0 | 2.58 | 2.58 | 2.55 | 2.55 | 2000 | 2.55 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260303 | 0 | 24.76 | 29.7 | 21.89 | 27.68 | 68192600 | 27.68 | up | down | incorrect |
| BCV.US | PA | 20260303 | 0 | 21.9167 | 22.1 | 21.9167 | 22.1 | 1616 | 22.1 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260303 | 0 | 32.01 | 32.01 | 32.01 | 32.01 | 188 | 32.01 | |||
| BGI.US | Birks Group Inc | 20260303 | 0 | 0.71 | 0.72 | 0.7 | 0.72 | 3800 | 0.72 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260303 | 0 | 31.95 | 33.1 | 31.95 | 33.02 | 42000 | 33.02 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260303 | 0 | 86.89 | 86.93 | 81.87 | 86.34 | 22100 | 86.34 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260303 | 0 | 4.02 | 4.05 | 3.94 | 4.04 | 181232 | 4.04 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260303 | 0 | 1.29 | 1.39 | 1.09 | 1.17 | 1009987 | 1.17 | down | down | correct |
| BTG.US | B2Gold Corp | 20260303 | 0 | 5.68 | 5.68 | 5.32 | 5.49 | 47594600 | 5.4689 | down | down | correct |
| CANF.US | Can | 20260303 | 0 | 4.6402 | 5 | 4.5835 | 5 | 10166 | 5 | up | up | correct |
| CET.US | Central Securities Corp | 20260303 | 0 | 52.2 | 52.4 | 51.72 | 52.14 | 47300 | 52.14 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260303 | 0 | 10.7 | 10.77 | 10.63 | 10.77 | 6765 | 10.7188 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260303 | 0 | 2.68 | 2.69 | 2.67 | 2.67 | 313600 | 2.67 | down | up | incorrect |
| CIX.US | CompX International Inc | 20260303 | 0 | 24.11 | 24.11 | 24.11 | 24.11 | 1478 | 24.11 | |||
| CKX.US | CKX Lands Inc | 20260303 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | 11.05 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260303 | 0 | 7.57 | 7.64 | 7.44 | 7.5 | 2746000 | 7.5 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260303 | 0 | 30.11 | 30.295 | 28.25 | 29.79 | 517985 | 29.79 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260303 | 0 | 18.96 | 19.75 | 18.88 | 19.32 | 12700 | 19.32 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260303 | 0 | 14.13 | 14.82 | 14.01 | 14.01 | 3165 | 14.01 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260303 | 0 | 0.56 | 0.56 | 0.52 | 0.55 | 14500 | 0.55 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260303 | 0 | 62.89 | 62.89 | 60.8 | 61.97 | 175456 | 61.97 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260303 | 0 | 7.27 | 7.33 | 7.16 | 7.22 | 1703200 | 7.22 | down | down | correct |
| CVM.US | CEL | 20260303 | 0 | 3.78 | 3.78 | 3.45 | 3.55 | 53200 | 3.55 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260303 | 0 | 13.92 | 14.63 | 13.92 | 13.92 | 3500 | 13.8912 | |||
| CVU.US | CPI Aerostructures Inc | 20260303 | 0 | 4.3 | 4.74 | 4.3 | 4.52 | 326700 | 4.52 | up | up | correct |
| CYBN.US | Cybin Inc | 20260303 | 0 | 7.5 | 8.1 | 7.22 | 7.9 | 576320 | 7.9 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260303 | 0 | 1.92 | 1.93 | 1.91 | 1.92 | 674900 | 1.92 | |||
| DIT.US | AMCON Distributing Company | 20260303 | 0 | 109.6 | 111.94 | 109.57 | 111.94 | 1000 | 111.94 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260303 | 0 | 4.21 | 4.24 | 3.89 | 4 | 29775000 | 4 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260303 | 0 | 0.93 | 0.93 | 0.885 | 0.8927 | 12512 | 0.8927 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260303 | 0 | 0.98 | 0.99 | 0.9 | 0.92 | 34100 | 0.92 | down | down | correct |
| DXR.US | Daxor Corporation | 20260303 | 0 | 11.68 | 11.68 | 11.1 | 11.28 | 34058 | 11.28 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260303 | 0 | 6.79 | 6.815 | 6.75 | 6.81 | 172333 | 6.7555 | up | up | correct |
| ECF.US | PA | 20260303 | 0 | 21.83 | 21.94 | 21.69 | 21.85 | 3931 | 21.85 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260303 | 0 | 10.02 | 10.02 | 9.98 | 10 | 115900 | 10 | down | down | correct |
| ELA.US | Envela Corporation | 20260303 | 0 | 13.54 | 14.28 | 13.36 | 14.1 | 103900 | 14.1 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260303 | 0 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | 24.87 | |||
| ELMD.US | Electromed Inc | 20260303 | 0 | 23.46 | 24.19 | 23.28 | 23.98 | 61700 | 23.98 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260303 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 500 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260303 | 0 | 4.58 | 4.595 | 4.41 | 4.46 | 475400 | 4.46 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260303 | 0 | 17.56 | 17.63 | 16.7601 | 17.23 | 9120353 | 17.2139 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260303 | 0 | 9.32 | 9.38 | 9.24 | 9.27 | 108800 | 9.1956 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260303 | 0 | 12.76 | 12.89 | 12.565 | 12.82 | 28424 | 12.731 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260303 | 0 | 59.8 | 60.55 | 57.5 | 58.96 | 14600 | 58.96 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260303 | 0 | 19.43 | 20.29 | 19.43 | 19.74 | 24900 | 19.74 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260303 | 0 | 9.71 | 9.78 | 9.67 | 9.69 | 702600 | 9.6156 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260303 | 0 | 15.96 | 15.99 | 15.6 | 15.72 | 184100 | 15.72 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20260303 | 0 | 3.05 | 3.05 | 2.95 | 3.01 | 307100 | 3.01 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260303 | 0 | 18.57 | 18.61 | 17.9 | 18.52 | 24800 | 18.52 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260303 | 0 | 5.3 | 5.39 | 5.3 | 5.36 | 10752 | 5.36 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260303 | 0 | 0.74 | 0.75 | 0.71 | 0.75 | 387100 | 0.75 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260303 | 0 | 6.07 | 6.09 | 6.04 | 6.07 | 126600 | 6.07 | |||
| FURY.US | Fury Gold Mines Limited | 20260303 | 0 | 0.72 | 0.723 | 0.682 | 0.698 | 939100 | 0.698 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260303 | 0 | 3.37 | 3.38 | 3.0901 | 3.24 | 4278975 | 3.24 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260303 | 0 | 0.98 | 1.08 | 0.84 | 0.87 | 659800 | 0.87 | down | down | correct |
| GGN.US | PB | 20260303 | 0 | 20.9799 | 20.98 | 20.83 | 20.98 | 7779 | 20.98 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260303 | 0 | 5.97 | 6 | 5.91 | 5.95 | 201400 | 5.95 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260303 | 0 | 8.17 | 8.25 | 8.06 | 8.12 | 49800 | 8.12 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260303 | 0 | 21.28 | 21.28 | 20.8 | 21.15 | 5500 | 21.15 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260303 | 0 | 6.3 | 6.3 | 6.19 | 6.25 | 58100 | 6.25 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260303 | 0 | 1.43 | 1.45 | 1.36 | 1.43 | 2239200 | 1.43 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20260303 | 0 | 10.6 | 10.7 | 10.44 | 10.7 | 1200 | 10.7 | up | down | incorrect |
| GROY.US | WT | 20260303 | 0 | 2.55 | 2.55 | 2.22 | 2.34 | 135153 | 2.34 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260303 | 0 | 59.99 | 61.91 | 58.6 | 60.43 | 482800 | 60.43 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260303 | 0 | 6.89 | 6.93 | 6.4 | 6.58 | 1126200 | 6.58 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260303 | 0 | 0.77 | 0.7829 | 0.71 | 0.7499 | 110532 | 0.7499 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260303 | 0 | 13.32 | 13.63 | 13.05 | 13.46 | 60900 | 13.46 | up | up | correct |
| IBIO.US | iBio Inc | 20260303 | 0 | 2.65 | 2.74 | 2.4701 | 2.69 | 1025510 | 2.69 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260303 | 0 | 0.27 | 0.29 | 0.27 | 0.29 | 152200 | 0.29 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260303 | 0 | 1.03 | 1.06 | 1.03 | 1.06 | 4500 | 1.06 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260303 | 0 | 119.5 | 119.74 | 116.3 | 119.31 | 507200 | 118.6743 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260303 | 0 | 7 | 7.05 | 4.876 | 5.25 | 13039260 | 5.25 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260303 | 0 | 9.19 | 9.41 | 8.92 | 9.18 | 177779 | 9.18 | down | down | correct |
| INTT.US | inTEST Corporation | 20260303 | 0 | 11.98 | 12.67 | 11.5304 | 12.28 | 211217 | 12.28 | up | up | correct |
| INUV.US | Inuvo Inc | 20260303 | 0 | 3.02 | 3.5 | 2.52 | 2.82 | 1253600 | 2.82 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260303 | 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 | 20260303 | 0 | 26.1 | 26.1 | 26.1 | 26.1 | 0 | 26.1 | |||
| ITP.US | IT Tech Packaging Inc | 20260303 | 0 | 0.19 | 0.19 | 0.17 | 0.19 | 253000 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260303 | 0 | 4.02 | 4.03 | 3.78 | 3.98 | 1739700 | 3.98 | down | down | correct |
| JOB.US | GEE Group Inc | 20260303 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 82900 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260303 | 0 | 2.78 | 2.91 | 2.74 | 2.83 | 932800 | 2.83 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260303 | 0 | 1.93 | 1.95 | 1.87 | 1.89 | 891000 | 1.89 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260303 | 0 | 198.7 | 200.53 | 186.4 | 197.35 | 794300 | 197.35 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260303 | 0 | 7.07 | 7.12 | 7.04 | 7.12 | 5600 | 7.12 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260303 | 0 | 252 | 255.78 | 244.16 | 246.07 | 5118000 | 246.07 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260303 | 0 | 3.03 | 3.22 | 2.97 | 3.21 | 1606300 | 3.21 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260303 | 0 | 2.64 | 2.72 | 2.56 | 2.62 | 26400 | 2.62 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260303 | 0 | 6.09 | 6.45 | 6.08 | 6.27 | 5700 | 6.27 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260303 | 0 | 0.5666 | 0.6 | 0.45 | 0.5577 | 26210 | 0.5577 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260303 | 0 | 0.2461 | 0.3 | 0.24 | 0.2815 | 201307 | 0.2815 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260303 | 0 | 0.39 | 0.39 | 0.37 | 0.37 | 64800 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260303 | 0 | 8.58 | 8.585 | 8 | 8.38 | 463500 | 8.38 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260303 | 0 | 0.6 | 0.6068 | 0.572 | 0.6035 | 18215 | 0.6035 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260303 | 0 | 13.49 | 16.48 | 12.308 | 12.81 | 266400 | 12.81 | down | down | correct |
| MYO.US | Myomo Inc | 20260303 | 0 | 0.77 | 0.775 | 0.706 | 0.749 | 239100 | 0.749 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260303 | 0 | 1.42 | 1.42 | 1.31 | 1.37 | 6807800 | 1.37 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260303 | 0 | 10.5 | 10.54 | 10.46 | 10.47 | 89800 | 10.47 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260303 | 0 | 1.43 | 1.58 | 1.36 | 1.48 | 274500 | 1.48 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260303 | 0 | 62.26 | 62.26 | 62.26 | 62.26 | 0 | 62.26 | |||
| NEWP.US | New Pacific Metals Corp | 20260303 | 0 | 5.18 | 5.22 | 4.83 | 5.18 | 1061782 | 5.18 | |||
| NFGC.US | New Found Gold Corp | 20260303 | 0 | 2.75 | 2.76 | 2.595 | 2.64 | 1496732 | 2.64 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260303 | 0 | 13.45 | 13.48 | 12.26 | 12.72 | 4168793 | 12.72 | down | up | incorrect |
| NGD.US | New Gold Inc | 20260303 | 0 | 12.42 | 12.42 | 11.42 | 11.91 | 12146100 | 11.91 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260303 | 0 | 168.32 | 171.14 | 165.5 | 170.51 | 66300 | 170.51 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260303 | 0 | 7.71 | 7.71 | 7.61 | 7.68 | 158500 | 7.68 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260303 | 0 | 10.44 | 10.44 | 10.22 | 10.25 | 182800 | 10.25 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260303 | 0 | 0.94 | 0.97 | 0.93 | 0.94 | 182300 | 0.94 | |||
| NOG.US | Northern Oil and Gas Inc | 20260303 | 0 | 28.17 | 29.32 | 27.5387 | 28.09 | 3981204 | 28.09 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260303 | 0 | 3.07 | 3.07 | 3.01 | 3.06 | 381700 | 3.06 | down | down | correct |
| NTIP.US | Network | 20260303 | 0 | 1.49 | 1.5 | 1.44 | 1.47 | 10400 | 1.47 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260303 | 0 | 12.65 | 12.66 | 11.76 | 12.36 | 10603900 | 12.36 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260303 | 0 | 0.84 | 0.84 | 0.78 | 0.83 | 75000 | 0.83 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260303 | 0 | 0.4 | 0.42 | 0.398 | 0.4078 | 4481044 | 0.4078 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260303 | 0 | 20.4 | 20.8 | 19.02 | 20.08 | 2314700 | 20.08 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260303 | 0 | 0.67 | 0.75 | 0.63 | 0.692 | 154655 | 13.84 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260303 | 0 | 4.24 | 4.87 | 4.06 | 4.87 | 50300 | 4.87 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260303 | 0 | 2.4 | 2.51 | 2.24 | 2.25 | 196369 | 2.25 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260303 | 0 | 2.46 | 2.51 | 2.29 | 2.43 | 2400800 | 2.43 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260303 | 0 | 2.93 | 3 | 2.83 | 2.83 | 1016700 | 2.83 | down | down | correct |
| PRK.US | Park National Corporation | 20260303 | 0 | 163.49 | 169.12 | 163.49 | 166.9 | 65800 | 166.9 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260303 | 0 | 22.23 | 22.36 | 20.5 | 20.71 | 21500 | 20.71 | down | up | incorrect |
| PW.US | Power REIT | 20260303 | 0 | 0.91 | 0.93 | 0.88 | 0.88 | 15100 | 0.88 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260303 | 0 | 2.35 | 2.482 | 2.31 | 2.35 | 1429200 | 2.35 | |||
| RCG.US | RENN Fund Inc | 20260303 | 0 | 2.81 | 2.95 | 2.81 | 2.93 | 13600 | 2.93 | up | up | correct |
| REI.US | Ring Energy Inc | 20260303 | 0 | 1.61 | 1.64 | 1.41 | 1.47 | 11571810 | 1.47 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260303 | 0 | 29.53 | 29.87 | 28.66 | 29.47 | 248502 | 29.47 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260303 | 0 | 7.33 | 7.57 | 7.25 | 7.55 | 108403 | 7.55 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260303 | 0 | 0.701 | 0.701 | 0.66 | 0.6899 | 39730 | 0.6899 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260303 | 0 | 1.03 | 1.05 | 1.025 | 1.05 | 195500 | 1.0018 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260303 | 0 | 5146.1499 | 5185 | 4938 | 5022.6899 | 24300 | 5022.6899 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260303 | 0 | 7.65 | 7.89 | 6.8 | 6.825 | 1338387 | 6.825 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260303 | 0 | 14.49 | 15 | 14.04 | 14.79 | 61423 | 14.79 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260303 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260303 | 0 | 4.38 | 4.575 | 4.285 | 4.37 | 1947500 | 4.37 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260303 | 0 | 2.21 | 2.22 | 2.11 | 2.14 | 299000 | 2.14 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260303 | 0 | 12.55 | 12.5935 | 11.815 | 12.33 | 5186945 | 12.33 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260303 | 0 | 8.35 | 8.42 | 7.98 | 8.03 | 9431400 | 8.03 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260303 | 0 | 3.33 | 3.38 | 3.08 | 3.2 | 2148300 | 3.2 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260303 | 0 | 75.98 | 78.29 | 75.83 | 77.85 | 52200 | 77.85 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260303 | 0 | 4.29 | 4.29 | 3.86 | 4.07 | 5091500 | 4.07 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260303 | 0 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 200 | 0.0255 | |||
| TRT.US | Trio | 20260303 | 0 | 4.7 | 4.9 | 4.48 | 4.5 | 59972 | 4.5 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260303 | 0 | 1.88 | 1.89 | 1.72 | 1.75 | 7436123 | 1.75 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260303 | 0 | 9.8 | 10.24 | 9.4 | 9.59 | 11743300 | 9.59 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260303 | 0 | 1.01 | 1.13 | 1.01 | 1.05 | 5377800 | 1.05 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260303 | 0 | 14.85 | 14.88 | 13.54 | 14.56 | 12025000 | 14.56 | down | down | correct |
| URG.US | Ur | 20260303 | 0 | 1.69 | 1.737 | 1.58 | 1.59 | 7485960 | 1.59 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260303 | 0 | 9.21 | 9.28 | 8.59 | 9.05 | 6447000 | 9.05 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260303 | 0 | 41.18 | 41.51 | 40.26 | 41.2 | 325500 | 41.2 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260303 | 0 | 4.8 | 4.95 | 4.55 | 4.8 | 63500 | 4.8 | |||
| UUUU.US | Energy Fuels Inc | 20260303 | 0 | 22 | 22.2 | 19.98 | 20.89 | 13911600 | 20.89 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260303 | 0 | 10.37 | 10.37 | 10.28 | 10.31 | 50400 | 10.31 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260303 | 0 | 2.71 | 2.71 | 2.47 | 2.55 | 1949400 | 2.55 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260303 | 0 | 9.36 | 9.38 | 9.25 | 9.33 | 101900 | 9.33 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260303 | 0 | 0.2042 | 0.2042 | 0.1915 | 0.2001 | 772706 | 0.2001 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260303 | 0 | 35 | 35 | 33.96 | 34.61 | 403000 | 34.61 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260303 | 0 | 3.11 | 3.17 | 2.9 | 3.03 | 1922800 | 3.03 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260303 | 0 | 0.86 | 0.86 | 0.81 | 0.82 | 1438900 | 0.82 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260303 | 0 | 4.73 | 4.73 | 4.32 | 4.59 | 61295 | 4.59 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260303 | 0 | 0.78 | 0.78 | 0.73 | 0.76 | 240900 | 0.76 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260303 | 0 | 0.57 | 0.61 | 0.57 | 0.59 | 131800 | 0.59 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260303 | 0 | 3 | 3.1716 | 2.97 | 3.08 | 21366 | 3.08 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.