CollectAI
close-nysemkt_stocks
2026/03/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260305 | 0 | 43.72 | 44.29 | 43 | 43.55 | 20700 | 43.55 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260305 | 0 | 8.12 | 8.14 | 7.72 | 7.84 | 206200 | 7.84 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260305 | 0 | 0.699 | 0.7029 | 0.6141 | 0.641 | 266500 | 0.641 | down | down | correct |
| AIRI.US | Air Industries Group | 20260305 | 0 | 3.53 | 3.53 | 3.325 | 3.47 | 140378 | 3.47 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260305 | 0 | 1.53 | 1.69 | 1.5098 | 1.69 | 6310 | 1.69 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260305 | 0 | 2.08 | 2.1 | 2.08 | 2.09 | 1300 | 2.09 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260305 | 0 | 2.61 | 2.67 | 2.42 | 2.48 | 248400 | 2.48 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260305 | 0 | 5.23 | 5.29 | 5.13 | 5.25 | 23000 | 5.25 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260305 | 0 | 11.6 | 11.66 | 10.78 | 10.96 | 64200 | 10.96 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260305 | 0 | 8.49 | 8.58 | 7.79 | 7.99 | 3852600 | 7.99 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260305 | 0 | 1.21 | 1.245 | 1.17 | 1.18 | 155600 | 1.18 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260305 | 0 | 0.29 | 0.3 | 0.29 | 0.29 | 20300 | 0.29 | |||
| AWX.US | Avalon Holdings Corporation | 20260305 | 0 | 2.53 | 2.54 | 2.53 | 2.53 | 1600 | 2.53 | |||
| BATL.US | Battalion Oil Corporation | 20260305 | 0 | 16.92 | 27.54 | 16.87 | 19 | 51908100 | 19 | up | up | correct |
| BCV.US | PA | 20260305 | 0 | 22.1 | 22.1 | 22.1 | 22.1 | 0 | 22.1 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260305 | 0 | 32.75 | 33.5 | 32.75 | 33.5 | 654 | 33.5 | up | up | correct |
| BGI.US | Birks Group Inc | 20260305 | 0 | 0.78 | 0.78 | 0.67 | 0.72 | 13300 | 0.72 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260305 | 0 | 32.47 | 33.22 | 32.06 | 32.4 | 52100 | 32.4 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260305 | 0 | 88.06 | 88.06 | 82.55 | 86.54 | 29000 | 86.54 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260305 | 0 | 4.05 | 4.1 | 3.9575 | 4 | 200216 | 4 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260305 | 0 | 1.2 | 1.34 | 1.2 | 1.28 | 1119392 | 1.28 | up | up | correct |
| BTG.US | B2Gold Corp | 20260305 | 0 | 5.37 | 5.39 | 5.11 | 5.21 | 29906000 | 5.19 | down | down | correct |
| CANF.US | Can | 20260305 | 0 | 5.21 | 5.35 | 4.5 | 4.6 | 1031441 | 4.6 | down | down | correct |
| CET.US | Central Securities Corp | 20260305 | 0 | 52.02 | 52.49 | 51.39 | 51.5 | 58100 | 51.5 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260305 | 0 | 10.58 | 10.62 | 10.57 | 10.58 | 10291 | 10.5297 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260305 | 0 | 2.66 | 2.68 | 2.64 | 2.64 | 261900 | 2.64 | down | down | correct |
| CIX.US | CompX International Inc | 20260305 | 0 | 23.6 | 24.24 | 23.4 | 24.24 | 6303 | 24.24 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260305 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | 11.05 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260305 | 0 | 7.6 | 7.62 | 7.53 | 7.58 | 2004400 | 7.58 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260305 | 0 | 28.9 | 28.9 | 26.9001 | 27.2 | 224201 | 27.2 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260305 | 0 | 19.34 | 19.34 | 18.94 | 19.18 | 26900 | 19.18 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260305 | 0 | 14.149 | 14.9955 | 14.149 | 14.534 | 6081 | 14.534 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260305 | 0 | 0.58 | 0.6 | 0.54 | 0.59 | 18800 | 0.59 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260305 | 0 | 64 | 64.45 | 62.89 | 64.11 | 136309 | 64.11 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260305 | 0 | 7.29 | 7.31 | 7.22 | 7.31 | 1205700 | 7.31 | up | up | correct |
| CVM.US | CEL | 20260305 | 0 | 3.77 | 4 | 3.75 | 4 | 36100 | 4 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260305 | 0 | 14.3 | 15 | 14.3 | 14.52 | 12600 | 14.49 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260305 | 0 | 4.81 | 4.85 | 4.4 | 4.56 | 206000 | 4.56 | down | down | correct |
| CYBN.US | Cybin Inc | 20260305 | 0 | 6.45 | 6.8 | 5.27 | 5.64 | 2161420 | 5.64 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260305 | 0 | 1.91 | 1.91 | 1.87 | 1.88 | 677900 | 1.88 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260305 | 0 | 111.86 | 111.86 | 111.86 | 111.86 | 0 | 111.86 | |||
| DNN.US | Denison Mines Corp | 20260305 | 0 | 4.08 | 4.1 | 3.78 | 3.88 | 73654500 | 3.88 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260305 | 0 | 0.8615 | 0.9212 | 0.8588 | 0.9 | 43535 | 0.9 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260305 | 0 | 0.93 | 0.99 | 0.92 | 0.92 | 14200 | 0.92 | down | down | correct |
| DXR.US | Daxor Corporation | 20260305 | 0 | 11.3627 | 11.6768 | 11.3627 | 11.45 | 1139 | 11.45 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260305 | 0 | 6.79 | 6.79 | 6.72 | 6.73 | 217962 | 6.6761 | down | down | correct |
| ECF.US | PA | 20260305 | 0 | 21.79 | 21.79 | 21.79 | 21.79 | 511 | 21.79 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260305 | 0 | 10 | 10.01 | 9.96 | 10 | 127500 | 10 | |||
| ELA.US | Envela Corporation | 20260305 | 0 | 14.53 | 14.76 | 13.12 | 13.26 | 55000 | 13.26 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260305 | 0 | 26.5 | 28.28 | 26.5 | 26.88 | 3200 | 26.88 | up | up | correct |
| ELMD.US | Electromed Inc | 20260305 | 0 | 24.47 | 24.56 | 23.88 | 24.38 | 51900 | 24.38 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260305 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 3607 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260305 | 0 | 4.47 | 4.62 | 4.47 | 4.51 | 388000 | 4.51 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260305 | 0 | 16.84 | 16.9 | 15.98 | 16.42 | 10373620 | 16.4047 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260305 | 0 | 9.25 | 9.29 | 9.21 | 9.23 | 75800 | 9.1559 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260305 | 0 | 12.79 | 12.79 | 12.59 | 12.69 | 23594 | 12.6019 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260305 | 0 | 57.07 | 58.5 | 53.6 | 54.01 | 28400 | 54.01 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260305 | 0 | 20.44 | 21.68 | 19.72 | 19.96 | 20600 | 19.96 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260305 | 0 | 9.65 | 9.72 | 9.65 | 9.69 | 335700 | 9.6156 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260305 | 0 | 15.64 | 15.67 | 15.33 | 15.36 | 249100 | 15.36 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260305 | 0 | 3.01 | 3.04 | 3 | 3 | 85100 | 3 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260305 | 0 | 19.23 | 19.23 | 18.15 | 18.66 | 16500 | 18.66 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260305 | 0 | 5.33 | 5.38 | 5.29 | 5.38 | 5900 | 5.38 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260305 | 0 | 0.71 | 0.75 | 0.68 | 0.68 | 559600 | 0.68 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260305 | 0 | 6.07 | 6.08 | 6.03 | 6.04 | 129400 | 6.04 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260305 | 0 | 0.719 | 0.719 | 0.66 | 0.69 | 741700 | 0.69 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260305 | 0 | 3.2 | 3.25 | 3.11 | 3.19 | 5178062 | 3.19 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260305 | 0 | 0.84 | 1.1 | 0.82 | 1.09 | 25599700 | 1.09 | up | up | correct |
| GGN.US | PB | 20260305 | 0 | 20.805 | 20.85 | 20.6201 | 20.775 | 5341 | 20.775 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260305 | 0 | 5.85 | 5.89 | 5.74 | 5.74 | 131200 | 5.74 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260305 | 0 | 8.04 | 8.06 | 7.84 | 7.89 | 57300 | 7.89 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260305 | 0 | 20.95 | 20.99 | 20.49 | 20.62 | 11100 | 20.62 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260305 | 0 | 6.2 | 6.24 | 6.07 | 6.08 | 40600 | 6.08 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260305 | 0 | 1.43 | 1.46 | 1.34 | 1.38 | 1623100 | 1.38 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260305 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | 10.59 | |||
| GROY.US | WT | 20260305 | 0 | 2.18 | 2.3743 | 2.08 | 2.21 | 19878 | 2.21 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260305 | 0 | 60.45 | 60.7 | 57.14 | 59.41 | 516300 | 59.41 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260305 | 0 | 7.15 | 7.79 | 7.02 | 7.37 | 1504100 | 7.37 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260305 | 0 | 0.757 | 0.81 | 0.73 | 0.742 | 80294 | 0.742 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260305 | 0 | 13.17 | 13.2 | 12.88 | 13 | 52400 | 13 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260305 | 0 | 2.79 | 2.83 | 2.5 | 2.64 | 1590512 | 2.64 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20260305 | 0 | 0.3 | 0.31 | 0.29 | 0.29 | 408800 | 0.29 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260305 | 0 | 1.01 | 1.06 | 1.01 | 1.04 | 9300 | 1.04 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260305 | 0 | 118.68 | 120.67 | 116.88 | 118.74 | 795900 | 118.74 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260305 | 0 | 4.71 | 5.5 | 4.57 | 5.05 | 8789077 | 5.05 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260305 | 0 | 9.48 | 9.77 | 9.35 | 9.68 | 170837 | 9.68 | up | up | correct |
| INTT.US | inTEST Corporation | 20260305 | 0 | 12.7 | 13.57 | 12.28 | 13.22 | 296470 | 13.22 | up | up | correct |
| INUV.US | Inuvo Inc | 20260305 | 0 | 2.92 | 2.95 | 2.63 | 2.75 | 735000 | 2.75 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260305 | 0 | 19.48 | 19.48 | 18.9 | 18.9 | 600 | 18.9 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260305 | 0 | 25.73 | 26 | 25.71 | 26 | 1400 | 26 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260305 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 147300 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260305 | 0 | 3.9 | 3.93 | 3.66 | 3.74 | 1700900 | 3.74 | down | down | correct |
| JOB.US | GEE Group Inc | 20260305 | 0 | 0.23 | 0.25 | 0.23 | 0.24 | 216600 | 0.24 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260305 | 0 | 3.01 | 3.1 | 2.88 | 3.01 | 1119300 | 3.01 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20260305 | 0 | 1.98 | 1.98 | 1.8 | 1.84 | 1508100 | 1.84 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260305 | 0 | 199.4 | 202.07 | 187.28 | 194.28 | 771000 | 194.28 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260305 | 0 | 7.38 | 7.38 | 7.15 | 7.29 | 3700 | 7.29 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260305 | 0 | 250.5 | 253.11 | 246.34 | 249.54 | 4281200 | 249.54 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260305 | 0 | 3.36 | 3.4 | 3.2 | 3.32 | 1645600 | 3.32 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260305 | 0 | 2.67 | 2.715 | 2.55 | 2.55 | 52300 | 2.55 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260305 | 0 | 6.42 | 6.5 | 6.31 | 6.47 | 3600 | 6.47 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260305 | 0 | 0.575 | 0.6 | 0.5604 | 0.5835 | 23397 | 0.5835 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260305 | 0 | 0.29 | 0.29 | 0.2736 | 0.2849 | 31888 | 0.2849 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260305 | 0 | 0.37 | 0.38 | 0.34 | 0.34 | 147600 | 0.34 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260305 | 0 | 8.78 | 8.84 | 8.26 | 8.55 | 680100 | 8.55 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260305 | 0 | 0.591 | 0.6 | 0.575 | 0.576 | 9000 | 0.576 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260305 | 0 | 11.32 | 15.19 | 11.32 | 13.12 | 258600 | 13.12 | up | up | correct |
| MYO.US | Myomo Inc | 20260305 | 0 | 0.789 | 0.843 | 0.77 | 0.84 | 492100 | 0.84 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260305 | 0 | 1.35 | 1.38 | 1.29 | 1.32 | 6873600 | 1.32 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260305 | 0 | 10.42 | 10.42 | 10.36 | 10.36 | 47700 | 10.36 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260305 | 0 | 1.46 | 1.51 | 1.41 | 1.48 | 153300 | 1.48 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260305 | 0 | 62.26 | 62.26 | 62.26 | 62.26 | 0 | 62.26 | |||
| NEWP.US | New Pacific Metals Corp | 20260305 | 0 | 5.1 | 5.21 | 4.67 | 4.83 | 819217 | 4.83 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260305 | 0 | 2.58 | 2.59 | 2.4446 | 2.5 | 1493156 | 2.5 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260305 | 0 | 12.5 | 12.5 | 11.73 | 12.09 | 3715288 | 12.09 | down | up | incorrect |
| NGD.US | New Gold Inc | 20260305 | 0 | 11.38 | 11.55 | 10.81 | 11.17 | 13064700 | 11.17 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260305 | 0 | 172.54 | 174.54 | 163.72 | 168.09 | 65200 | 168.09 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260305 | 0 | 7.66 | 7.67 | 7.59 | 7.59 | 162100 | 7.59 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260305 | 0 | 10.21 | 10.29 | 10.13 | 10.21 | 258000 | 10.21 | |||
| NNVC.US | NanoViricides Inc | 20260305 | 0 | 0.96 | 0.97 | 0.91 | 0.93 | 78100 | 0.93 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260305 | 0 | 28.67 | 29.015 | 28.21 | 28.34 | 2485277 | 28.34 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260305 | 0 | 3.08 | 3.09 | 3.03 | 3.03 | 444300 | 3.03 | down | down | correct |
| NTIP.US | Network | 20260305 | 0 | 1.48 | 1.5 | 1.46 | 1.46 | 19700 | 1.46 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260305 | 0 | 12.69 | 13.18 | 12.07 | 12.4 | 12028300 | 12.4 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260305 | 0 | 0.83 | 0.89 | 0.79 | 0.89 | 192100 | 0.89 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260305 | 0 | 0.4216 | 0.4261 | 0.4008 | 0.4127 | 3716277 | 0.4127 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260305 | 0 | 20.03 | 20.03 | 17.88 | 18.36 | 2693400 | 18.36 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260305 | 0 | 0.575 | 0.66 | 0.56 | 0.639 | 93285 | 12.78 | up | up | correct |
| PHGE.US | BiomX Inc | 20260305 | 0 | 5.4 | 6.94 | 5.3 | 5.75 | 119700 | 5.75 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260305 | 0 | 2.4 | 2.5 | 2.29 | 2.29 | 6100 | 2.29 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260305 | 0 | 2.36 | 2.37 | 2.23 | 2.3 | 2198800 | 2.3 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260305 | 0 | 2.83 | 2.84 | 2.66 | 2.78 | 1640400 | 2.78 | down | down | correct |
| PRK.US | Park National Corporation | 20260305 | 0 | 165.01 | 166.28 | 163.53 | 164.81 | 53500 | 164.81 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260305 | 0 | 21.23 | 23 | 20.85 | 22.2 | 34400 | 22.2 | up | up | correct |
| PW.US | Power REIT | 20260305 | 0 | 0.91 | 0.94 | 0.88 | 0.88 | 14900 | 0.88 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260305 | 0 | 2.41 | 2.465 | 2.34 | 2.4 | 1516400 | 2.4 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260305 | 0 | 2.91 | 2.95 | 2.9 | 2.93 | 3800 | 2.93 | up | up | correct |
| REI.US | Ring Energy Inc | 20260305 | 0 | 1.45 | 1.55 | 1.43 | 1.55 | 7913021 | 1.55 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260305 | 0 | 30 | 32.92 | 29.75 | 32.4 | 1198571 | 32.4 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260305 | 0 | 7.51 | 7.53 | 7.28 | 7.33 | 77981 | 7.33 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260305 | 0 | 0.68 | 0.72 | 0.67 | 0.7 | 26500 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260305 | 0 | 1.06 | 1.118 | 1.05 | 1.08 | 328800 | 1.0305 | up | up | correct |
| SCCC.US | SCCC | 20260305 | 0 | 141 | 141 | 139.5 | 140.5 | 374800 | 140.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260305 | 0 | 5003.1401 | 5092.6899 | 4915 | 5028.8301 | 25900 | 5028.8301 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260305 | 0 | 6.81 | 6.81 | 6.01 | 6.105 | 833373 | 6.105 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260305 | 0 | 14.78 | 14.8966 | 13 | 14.12 | 136421 | 14.12 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260305 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260305 | 0 | 4.38 | 4.41 | 4.08 | 4.2 | 2003900 | 4.2 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260305 | 0 | 2.16 | 2.35 | 2.15 | 2.19 | 886600 | 2.19 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260305 | 0 | 12.35 | 12.45 | 11.555 | 11.84 | 4814792 | 11.84 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260305 | 0 | 8.05 | 8.05 | 7.39 | 7.49 | 5509000 | 7.49 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260305 | 0 | 3.22 | 3.25 | 2.92 | 3.01 | 2392800 | 3.01 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260305 | 0 | 78.05 | 78.05 | 76.37 | 77.42 | 90800 | 77.42 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260305 | 0 | 4.02 | 4.03 | 3.8 | 3.92 | 2443600 | 3.92 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260305 | 0 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 100 | 0.0257 | |||
| TRT.US | Trio | 20260305 | 0 | 4.9 | 5.76 | 4.9 | 5.22 | 128601 | 5.22 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260305 | 0 | 1.73 | 1.735 | 1.64 | 1.7 | 4415582 | 1.7 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260305 | 0 | 10 | 10.08 | 8.99 | 9.26 | 12546600 | 9.26 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260305 | 0 | 1.07 | 1.22 | 1.05 | 1.16 | 8456100 | 1.16 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260305 | 0 | 14.51 | 14.79 | 13.2 | 13.7 | 11001400 | 13.7 | down | down | correct |
| URG.US | Ur | 20260305 | 0 | 1.57 | 1.59 | 1.39 | 1.46 | 7107209 | 1.46 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260305 | 0 | 9.23 | 9.29 | 8.23 | 8.52 | 7353200 | 8.52 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260305 | 0 | 40.89 | 41 | 40.28 | 40.5 | 188600 | 40.5 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260305 | 0 | 4.98 | 5.23 | 4.82 | 5.05 | 46900 | 5.05 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260305 | 0 | 21.55 | 21.61 | 19.63 | 20.32 | 14668100 | 20.32 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260305 | 0 | 10.25 | 10.32 | 10.24 | 10.25 | 72900 | 10.25 | |||
| VGZ.US | Vista Gold Corp | 20260305 | 0 | 2.54 | 2.55 | 2.4 | 2.44 | 1296600 | 2.44 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260305 | 0 | 9.32 | 9.35 | 9.27 | 9.32 | 172700 | 9.32 | |||
| VNRX.US | VolitionRx Limited | 20260305 | 0 | 0.197 | 0.2049 | 0.195 | 0.1968 | 735501 | 0.1968 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260305 | 0 | 34.75 | 34.77 | 33.64 | 34.09 | 212900 | 34.09 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260305 | 0 | 3.09 | 3.09 | 2.86 | 2.93 | 1917500 | 2.93 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260305 | 0 | 0.83 | 0.85 | 0.81 | 0.82 | 559900 | 0.82 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260305 | 0 | 4.65 | 4.78 | 4.5401 | 4.67 | 15321 | 4.67 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260305 | 0 | 0.8 | 0.81 | 0.77 | 0.8 | 743400 | 0.8 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260305 | 0 | 0.68 | 0.68 | 0.63 | 0.63 | 100000 | 0.63 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260305 | 0 | 3.1 | 3.18 | 3.07 | 3.1 | 14600 | 3.1 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.