CollectAI
close-nysemkt_stocks
2026/03/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260304 | 0 | 44.21 | 45 | 43.73 | 44.09 | 14100 | 44.09 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260304 | 0 | 8.17 | 8.27 | 8.07 | 8.23 | 374300 | 8.23 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260304 | 0 | 0.7229 | 0.7528 | 0.6811 | 0.6908 | 161420 | 0.6908 | down | down | correct |
| AIRI.US | Air Industries Group | 20260304 | 0 | 3.3 | 3.598 | 3.26 | 3.54 | 281362 | 3.54 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260304 | 0 | 1.52 | 1.55 | 1.47 | 1.52 | 21255 | 1.52 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20260304 | 0 | 0.01 | 0.2926 | 0.01 | 0.2926 | 428 | 0.2926 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260304 | 0 | 2.11 | 2.11 | 2.08 | 2.08 | 1600 | 2.08 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260304 | 0 | 2.62 | 2.73 | 2.56 | 2.7 | 334600 | 2.7 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260304 | 0 | 5.18 | 5.32 | 5.18 | 5.29 | 16300 | 5.29 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260304 | 0 | 11 | 11.75 | 10.92 | 11.61 | 25600 | 11.61 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260304 | 0 | 8.63 | 8.74 | 8.29 | 8.68 | 2856400 | 8.68 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260304 | 0 | 1.1 | 1.23 | 1.1 | 1.23 | 94300 | 1.23 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260304 | 0 | 0.3 | 0.3 | 0.3 | 0.3 | 23700 | 0.3 | |||
| AWX.US | Avalon Holdings Corporation | 20260304 | 0 | 2.54 | 2.59 | 2.53 | 2.56 | 2600 | 2.56 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260304 | 0 | 17.445 | 22.19 | 12.77 | 18.57 | 29771200 | 18.57 | up | up | correct |
| BCV.US | PA | 20260304 | 0 | 22.1 | 22.1 | 22.1 | 22.1 | 0 | 22.1 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260304 | 0 | 34 | 34 | 34 | 34 | 202 | 34 | |||
| BGI.US | Birks Group Inc | 20260304 | 0 | 0.72 | 0.77 | 0.69 | 0.75 | 13800 | 0.75 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260304 | 0 | 33.26 | 33.86 | 32.6 | 33.1 | 66100 | 33.1 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260304 | 0 | 86.23 | 89 | 86.2 | 89 | 35600 | 89 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260304 | 0 | 4.08 | 4.11 | 4.05 | 4.09 | 287931 | 4.09 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260304 | 0 | 1.17 | 1.28 | 1.01 | 1.2 | 424444 | 1.2 | up | up | correct |
| BTG.US | B2Gold Corp | 20260304 | 0 | 5.61 | 5.62 | 5.43 | 5.47 | 19200000 | 5.449 | down | up | incorrect |
| CANF.US | Can | 20260304 | 0 | 8.66 | 10.4 | 5.5501 | 6.02 | 38672434 | 6.02 | down | down | correct |
| CET.US | Central Securities Corp | 20260304 | 0 | 52.53 | 52.53 | 52.01 | 52.24 | 50700 | 52.24 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260304 | 0 | 10.71 | 10.71 | 10.62 | 10.6238 | 4994 | 10.5733 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260304 | 0 | 2.68 | 2.7 | 2.66 | 2.67 | 315600 | 2.67 | down | down | correct |
| CIX.US | CompX International Inc | 20260304 | 0 | 24.73 | 24.73 | 24.73 | 24.73 | 946 | 24.73 | |||
| CKX.US | CKX Lands Inc | 20260304 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | 11.05 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260304 | 0 | 7.55 | 7.65 | 7.54 | 7.63 | 1516300 | 7.63 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260304 | 0 | 30.28 | 30.39 | 29.0905 | 29.3 | 142952 | 29.3 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260304 | 0 | 19.36 | 20.12 | 19.31 | 19.31 | 23200 | 19.31 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260304 | 0 | 13.91 | 14.6353 | 13.91 | 14.61 | 6095 | 14.61 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260304 | 0 | 0.57 | 0.6 | 0.55 | 0.58 | 15200 | 0.58 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260304 | 0 | 61.69 | 63.73 | 61.48 | 63.73 | 92659 | 63.73 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260304 | 0 | 7.26 | 7.32 | 7.25 | 7.31 | 849800 | 7.31 | up | up | correct |
| CVM.US | CEL | 20260304 | 0 | 3.65 | 3.74 | 3.34 | 3.74 | 61700 | 3.74 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260304 | 0 | 13.55 | 14.25 | 13.55 | 14 | 1100 | 13.9711 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260304 | 0 | 4.95 | 5.4 | 4.66 | 4.84 | 904400 | 4.84 | down | down | correct |
| CYBN.US | Cybin Inc | 20260304 | 0 | 7.9 | 8.5498 | 7.8307 | 8.51 | 118530 | 8.51 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260304 | 0 | 1.92 | 1.93 | 1.9 | 1.9 | 532500 | 1.9 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260304 | 0 | 111.99 | 112.5 | 111.86 | 111.86 | 600 | 111.86 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260304 | 0 | 4.08 | 4.15 | 3.92 | 4.12 | 23195000 | 4.12 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260304 | 0 | 0.914 | 0.9141 | 0.88 | 0.8909 | 169549 | 0.8909 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260304 | 0 | 0.97 | 1.09 | 0.89 | 0.95 | 12200 | 0.95 | down | down | correct |
| DXR.US | Daxor Corporation | 20260304 | 0 | 11.4 | 11.69 | 11.28 | 11.64 | 9841 | 11.64 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260304 | 0 | 6.78 | 6.82 | 6.75 | 6.78 | 276160 | 6.7257 | |||
| ECF.US | PA | 20260304 | 0 | 21.7563 | 21.79 | 21.5 | 21.79 | 5707 | 21.79 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260304 | 0 | 10.03 | 10.03 | 9.99 | 10.01 | 107600 | 10.01 | down | up | incorrect |
| ELA.US | Envela Corporation | 20260304 | 0 | 14.2 | 14.87 | 14.01 | 14.75 | 104400 | 14.75 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260304 | 0 | 25 | 25 | 25 | 25 | 600 | 25 | |||
| ELMD.US | Electromed Inc | 20260304 | 0 | 24.08 | 24.56 | 23.78 | 24.29 | 38800 | 24.29 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260304 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 251 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260304 | 0 | 4.42 | 4.525 | 4.34 | 4.47 | 383500 | 4.47 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260304 | 0 | 17.74 | 17.75 | 16.705 | 17.15 | 7422924 | 17.134 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260304 | 0 | 9.28 | 9.3 | 9.25 | 9.25 | 65900 | 9.1757 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260304 | 0 | 12.79 | 12.82 | 12.7299 | 12.77 | 14656 | 12.6814 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260304 | 0 | 57.83 | 58.94 | 57.05 | 57.05 | 6400 | 57.05 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260304 | 0 | 20.3 | 21.62 | 19.07 | 20.95 | 36500 | 20.95 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260304 | 0 | 9.66 | 9.73 | 9.65 | 9.69 | 423300 | 9.6156 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260304 | 0 | 15.7 | 15.7 | 15.6 | 15.68 | 209200 | 15.68 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260304 | 0 | 3.01 | 3.09 | 3 | 3.06 | 159700 | 3.06 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260304 | 0 | 18.81 | 19.52 | 18.51 | 19.31 | 19400 | 19.31 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260304 | 0 | 5.32 | 5.39 | 5.28 | 5.34 | 35800 | 5.34 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260304 | 0 | 0.75 | 0.75 | 0.72 | 0.73 | 238400 | 0.73 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260304 | 0 | 6.06 | 6.09 | 6.04 | 6.06 | 308400 | 6.06 | |||
| FURY.US | Fury Gold Mines Limited | 20260304 | 0 | 0.735 | 0.735 | 0.692 | 0.704 | 695800 | 0.704 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260304 | 0 | 3.37 | 3.37 | 3.2101 | 3.3 | 2317698 | 3.3 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260304 | 0 | 0.84 | 0.86 | 0.78 | 0.84 | 238600 | 0.84 | |||
| GGN.US | PB | 20260304 | 0 | 20.9 | 21 | 20.8 | 20.8 | 9093 | 20.8 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260304 | 0 | 5.94 | 5.98 | 5.87 | 5.87 | 405100 | 5.87 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260304 | 0 | 8.12 | 8.13 | 8.08 | 8.08 | 34900 | 8.08 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260304 | 0 | 21.15 | 21.32 | 20.83 | 20.97 | 17400 | 20.97 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260304 | 0 | 6.24 | 6.29 | 6.24 | 6.25 | 19600 | 6.25 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260304 | 0 | 1.46 | 1.47 | 1.37 | 1.45 | 1540700 | 1.45 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260304 | 0 | 10.55 | 10.75 | 10.54 | 10.59 | 1500 | 10.59 | up | up | correct |
| GROY.US | WT | 20260304 | 0 | 2.36 | 2.4399 | 2.28 | 2.35 | 8675 | 2.35 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260304 | 0 | 61.41 | 63.58 | 60.32 | 61.3 | 545500 | 61.3 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260304 | 0 | 6 | 6.94 | 5.83 | 6.89 | 1206000 | 6.89 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260304 | 0 | 0.8 | 0.8393 | 0.75 | 0.7601 | 128505 | 0.7601 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260304 | 0 | 13.44 | 13.44 | 13.29 | 13.36 | 53900 | 13.36 | down | down | correct |
| IBIO.US | iBio Inc | 20260304 | 0 | 2.69 | 2.855 | 2.6 | 2.83 | 709500 | 2.83 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260304 | 0 | 0.31 | 0.32 | 0.28 | 0.29 | 1076900 | 0.29 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260304 | 0 | 1.05 | 1.05 | 1.02 | 1.03 | 1400 | 1.03 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20260304 | 0 | 117.99 | 120.63 | 117.39 | 119.74 | 4491400 | 119.102 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260304 | 0 | 4.62 | 4.8 | 4.25 | 4.52 | 4869401 | 4.52 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260304 | 0 | 9.23 | 9.61 | 9.23 | 9.6 | 137062 | 9.6 | up | up | correct |
| INTT.US | inTEST Corporation | 20260304 | 0 | 12.23 | 12.71 | 11.89 | 12.68 | 205465 | 12.68 | up | up | correct |
| INUV.US | Inuvo Inc | 20260304 | 0 | 3 | 3.3 | 2.92 | 2.97 | 752600 | 2.97 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260304 | 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 | 20260304 | 0 | 25.66 | 25.66 | 25.66 | 25.66 | 800 | 25.66 | |||
| ITP.US | IT Tech Packaging Inc | 20260304 | 0 | 0.2 | 0.2 | 0.19 | 0.2 | 224300 | 0.2 | |||
| ITRG.US | Integra Resources Corp | 20260304 | 0 | 4.07 | 4.106 | 3.88 | 3.96 | 918300 | 3.96 | down | down | correct |
| JOB.US | GEE Group Inc | 20260304 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 63100 | 0.24 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260304 | 0 | 2.9 | 3.19 | 2.86 | 3.04 | 1711400 | 3.04 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260304 | 0 | 1.9 | 1.96 | 1.86 | 1.95 | 1219900 | 1.95 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260304 | 0 | 198.68 | 204.78 | 192.5 | 203.08 | 585400 | 203.08 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260304 | 0 | 7.37 | 7.37 | 7.27 | 7.27 | 3500 | 7.27 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260304 | 0 | 245.3 | 249.67 | 241.14 | 248.98 | 2897100 | 248.98 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260304 | 0 | 3.2 | 3.39 | 3.19 | 3.37 | 1094400 | 3.37 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260304 | 0 | 2.63 | 2.68 | 2.59 | 2.64 | 37300 | 2.64 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260304 | 0 | 6.35 | 6.42 | 6.26 | 6.42 | 2300 | 6.42 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260304 | 0 | 0.5401 | 0.5753 | 0.54 | 0.5646 | 8483 | 0.5646 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260304 | 0 | 0.295 | 0.2994 | 0.26 | 0.289 | 306566 | 0.289 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260304 | 0 | 0.38 | 0.39 | 0.36 | 0.37 | 606800 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260304 | 0 | 8.62 | 9 | 8.38 | 8.79 | 927800 | 8.79 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260304 | 0 | 0.585 | 0.612 | 0.575 | 0.604 | 19900 | 0.604 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260304 | 0 | 11.64 | 13 | 10.8 | 10.8 | 66700 | 10.8 | down | down | correct |
| MYO.US | Myomo Inc | 20260304 | 0 | 0.75 | 0.812 | 0.738 | 0.805 | 229800 | 0.805 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260304 | 0 | 1.36 | 1.39 | 1.34 | 1.36 | 3772100 | 1.36 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260304 | 0 | 10.48 | 10.5 | 10.43 | 10.44 | 87500 | 10.44 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260304 | 0 | 1.53 | 1.54 | 1.38 | 1.46 | 203500 | 1.46 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260304 | 0 | 62.26 | 62.26 | 62.26 | 62.26 | 0 | 62.26 | |||
| NEWP.US | New Pacific Metals Corp | 20260304 | 0 | 5.33 | 5.45 | 5.075 | 5.3 | 794137 | 5.3 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260304 | 0 | 2.68 | 2.68 | 2.57 | 2.6 | 1145175 | 2.6 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260304 | 0 | 13.23 | 13.293 | 12.41 | 12.69 | 2823200 | 12.69 | down | down | correct |
| NGD.US | New Gold Inc | 20260304 | 0 | 12.33 | 12.33 | 11.57 | 11.78 | 11510100 | 11.78 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260304 | 0 | 170.62 | 174.51 | 169.24 | 172.83 | 63100 | 172.83 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260304 | 0 | 7.69 | 7.74 | 7.63 | 7.66 | 180900 | 7.66 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260304 | 0 | 10.19 | 10.27 | 10.1 | 10.17 | 112500 | 10.17 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260304 | 0 | 0.93 | 0.97 | 0.93 | 0.96 | 54100 | 0.96 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260304 | 0 | 27.45 | 28.585 | 27.19 | 28.38 | 2771642 | 28.38 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260304 | 0 | 3.06 | 3.09 | 3.06 | 3.09 | 242100 | 3.09 | up | up | correct |
| NTIP.US | Network | 20260304 | 0 | 1.47 | 1.5 | 1.43 | 1.49 | 28200 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260304 | 0 | 12.66 | 12.94 | 12.15 | 12.77 | 4984900 | 12.77 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260304 | 0 | 0.87 | 0.87 | 0.8 | 0.86 | 97300 | 0.86 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260304 | 0 | 0.419 | 0.4376 | 0.4151 | 0.422 | 6352580 | 0.422 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260304 | 0 | 20.54 | 20.8 | 19.87 | 19.95 | 1938400 | 19.95 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260304 | 0 | 0.675 | 0.691 | 0.574 | 0.588 | 43095 | 11.76 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260304 | 0 | 4.77 | 6.49 | 4.56 | 6.3 | 129700 | 6.3 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260304 | 0 | 2.25 | 2.47 | 2.25 | 2.33 | 64000 | 2.33 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260304 | 0 | 2.48 | 2.5 | 2.39 | 2.42 | 1370500 | 2.42 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260304 | 0 | 2.86 | 2.94 | 2.82 | 2.83 | 685300 | 2.83 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260304 | 0 | 168.34 | 168.36 | 166.11 | 166.9 | 58000 | 166.9 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260304 | 0 | 20.8 | 21.86 | 20.8 | 21.23 | 6800 | 21.23 | up | up | correct |
| PW.US | Power REIT | 20260304 | 0 | 0.88 | 0.88 | 0.85 | 0.88 | 10100 | 0.88 | |||
| PZG.US | Paramount Gold Nevada Corp | 20260304 | 0 | 2.38 | 2.54 | 2.34 | 2.43 | 876100 | 2.43 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260304 | 0 | 2.91 | 2.95 | 2.88 | 2.94 | 11000 | 2.94 | up | up | correct |
| REI.US | Ring Energy Inc | 20260304 | 0 | 1.45 | 1.52 | 1.3801 | 1.5 | 7719479 | 1.5 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260304 | 0 | 29.19 | 29.78 | 28.71 | 29.65 | 195757 | 29.65 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260304 | 0 | 7.59 | 7.675 | 7.53 | 7.6 | 103678 | 7.6 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260304 | 0 | 0.68 | 0.69 | 0.67 | 0.68 | 24200 | 0.68 | |||
| SACH.US | Sachem Capital Corp | 20260304 | 0 | 1.05 | 1.07 | 1.04 | 1.06 | 119400 | 1.0114 | up | up | correct |
| SCCC.US | SCCC | 20260304 | 0 | 148.5 | 148.5 | 145.5 | 148 | 643400 | 148 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260304 | 0 | 5043.3301 | 5154 | 4982 | 5017.0898 | 29300 | 5017.0898 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260304 | 0 | 6.95 | 7.07 | 6.31 | 6.87 | 819447 | 6.87 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260304 | 0 | 14.95 | 15 | 14.1612 | 14.8 | 35457 | 14.8 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260304 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260304 | 0 | 4.46 | 4.545 | 4.355 | 4.45 | 2291000 | 4.45 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260304 | 0 | 2.17 | 2.25 | 2.14 | 2.2 | 416000 | 2.2 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260304 | 0 | 12.65 | 12.85 | 12.36 | 12.69 | 2869460 | 12.69 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260304 | 0 | 8.26 | 8.39 | 8.1 | 8.18 | 4326500 | 8.18 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260304 | 0 | 3.31 | 3.49 | 3.2 | 3.31 | 1238700 | 3.31 | |||
| TMP.US | Tompkins Financial Corporation | 20260304 | 0 | 79.02 | 79.02 | 78.11 | 78.84 | 42200 | 78.84 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260304 | 0 | 4.13 | 4.15 | 4 | 4.06 | 1646700 | 4.06 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260304 | 0 | 0.0255 | 0.0393 | 0.0255 | 0.0391 | 97100 | 0.0391 | up | up | correct |
| TRT.US | Trio | 20260304 | 0 | 4.55 | 5.07 | 4.55 | 4.86 | 55307 | 4.86 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260304 | 0 | 1.8 | 1.81 | 1.69 | 1.76 | 4854653 | 1.76 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260304 | 0 | 9.92 | 10 | 9.31 | 9.68 | 8415400 | 9.68 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260304 | 0 | 1.06 | 1.11 | 1.03 | 1.07 | 2897500 | 1.07 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260304 | 0 | 14.96 | 15.29 | 14.35 | 15.04 | 7044300 | 15.04 | up | up | correct |
| URG.US | Ur | 20260304 | 0 | 1.62 | 1.65 | 1.56 | 1.57 | 6979480 | 1.57 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260304 | 0 | 9.27 | 9.54 | 9.06 | 9.49 | 5043300 | 9.49 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260304 | 0 | 41.35 | 41.48 | 40.9 | 41.14 | 243800 | 41.14 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260304 | 0 | 4.66 | 5.25 | 4.57 | 4.92 | 49100 | 4.92 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260304 | 0 | 21.49 | 22.54 | 20.51 | 21.81 | 12408500 | 21.81 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260304 | 0 | 10.3 | 10.31 | 10.26 | 10.3 | 24100 | 10.3 | |||
| VGZ.US | Vista Gold Corp | 20260304 | 0 | 2.66 | 2.66 | 2.51 | 2.59 | 753100 | 2.59 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260304 | 0 | 9.35 | 9.35 | 9.29 | 9.33 | 86400 | 9.33 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260304 | 0 | 0.203 | 0.2095 | 0.1945 | 0.2021 | 1226496 | 0.2021 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260304 | 0 | 34.92 | 34.92 | 34.32 | 34.751 | 242100 | 34.751 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260304 | 0 | 3.12 | 3.17 | 3 | 3.13 | 1229500 | 3.13 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260304 | 0 | 0.83 | 0.85 | 0.8 | 0.84 | 908400 | 0.84 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260304 | 0 | 4.64 | 4.83 | 4.61 | 4.74 | 31241 | 4.74 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260304 | 0 | 0.76 | 0.8 | 0.74 | 0.79 | 606600 | 0.79 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260304 | 0 | 0.57 | 0.67 | 0.57 | 0.63 | 413100 | 0.63 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260304 | 0 | 3.09 | 3.19 | 3.055 | 3.1 | 24700 | 3.1 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.