CollectAI
close-nysemkt_stocks
2026/03/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260306 | 0 | 42.28 | 43.48 | 42.28 | 42.5 | 19900 | 42.5 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260306 | 0 | 7.81 | 7.89 | 7.62 | 7.68 | 296700 | 7.68 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260306 | 0 | 0.663 | 0.78 | 0.6411 | 0.6944 | 327742 | 0.6944 | up | up | correct |
| AIRI.US | Air Industries Group | 20260306 | 0 | 3.4 | 3.4 | 3.3 | 3.37 | 102933 | 3.37 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260306 | 0 | 1.8901 | 1.93 | 1.7304 | 1.7304 | 16601 | 1.7304 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260306 | 0 | 0.01 | 0.2926 | 0.01 | 0.2926 | 408 | 0.2926 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260306 | 0 | 2.11 | 2.16 | 2.07 | 2.09 | 5400 | 2.09 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260306 | 0 | 2.51 | 2.55 | 2.45 | 2.49 | 171000 | 2.49 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260306 | 0 | 5.13 | 5.21 | 5.09 | 5.17 | 34100 | 5.17 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260306 | 0 | 10.81 | 11.33 | 9.99 | 10.6 | 37200 | 10.6 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260306 | 0 | 7.83 | 7.99 | 7.52 | 7.83 | 3267400 | 7.83 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20260306 | 0 | 1.19 | 1.2 | 1.16 | 1.2 | 70500 | 1.2 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260306 | 0 | 0.29 | 0.3 | 0.29 | 0.3 | 22700 | 0.3 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260306 | 0 | 2.55 | 2.6 | 2.55 | 2.6 | 2700 | 2.6 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260306 | 0 | 25.255 | 29.22 | 20.52 | 22.36 | 34938300 | 22.36 | down | down | correct |
| BCV.US | PA | 20260306 | 0 | 22.15 | 22.15 | 22.15 | 22.15 | 1096 | 22.15 | |||
| BGI.US | Birks Group Inc | 20260306 | 0 | 0.74 | 0.74 | 0.68 | 0.71 | 15000 | 0.71 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260306 | 0 | 31.58 | 32 | 31.15 | 31.6 | 186700 | 31.6 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260306 | 0 | 85.56 | 86.45 | 82.64 | 85.06 | 57800 | 85.06 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260306 | 0 | 3.96 | 4 | 3.92 | 3.99 | 268785 | 3.99 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260306 | 0 | 1.33 | 1.37 | 1.12 | 1.22 | 1315864 | 1.22 | down | down | correct |
| BTG.US | B2Gold Corp | 20260306 | 0 | 5.08 | 5.33 | 4.99 | 5.32 | 28794200 | 5.32 | up | up | correct |
| CANF.US | Can | 20260306 | 0 | 4.4 | 4.76 | 4.25 | 4.55 | 334954 | 4.55 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260306 | 0 | 51.5 | 52.17 | 50.8 | 51.17 | 30300 | 51.17 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260306 | 0 | 10.59 | 10.6899 | 10.56 | 10.59 | 7122 | 10.5397 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260306 | 0 | 2.64 | 2.65 | 2.61 | 2.62 | 408400 | 2.62 | down | down | correct |
| CIX.US | CompX International Inc | 20260306 | 0 | 24.28 | 24.3 | 23.8 | 24.3 | 2714 | 24.3 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260306 | 0 | 11.99 | 11.99 | 11 | 11.01 | 4600 | 11.01 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260306 | 0 | 7.5 | 7.55 | 7.45 | 7.46 | 1722400 | 7.46 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260306 | 0 | 25.99 | 27.19 | 25.75 | 25.98 | 294622 | 25.98 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260306 | 0 | 18.62 | 18.98 | 18.57 | 18.81 | 12900 | 18.81 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260306 | 0 | 15.5 | 19.8 | 15.5 | 19.8 | 80468 | 19.8 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260306 | 0 | 0.56 | 0.57 | 0.56 | 0.56 | 14100 | 0.56 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260306 | 0 | 63.6 | 64.5 | 62.88 | 62.89 | 89606 | 62.89 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260306 | 0 | 7.23 | 7.27 | 7.19 | 7.22 | 1020400 | 7.22 | down | down | correct |
| CVM.US | CEL | 20260306 | 0 | 3.88 | 4.12 | 3.67 | 3.94 | 63800 | 3.94 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260306 | 0 | 14.5 | 14.5 | 14.39 | 14.39 | 3000 | 14.39 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260306 | 0 | 4.53 | 4.81 | 4.4 | 4.64 | 148300 | 4.64 | up | up | correct |
| CYBN.US | Cybin Inc | 20260306 | 0 | 5.64 | 5.65 | 5.245 | 5.245 | 2228176 | 5.245 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260306 | 0 | 1.9 | 1.9 | 1.86 | 1.87 | 854300 | 1.87 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260306 | 0 | 111.86 | 111.86 | 111.86 | 111.86 | 0 | 111.86 | |||
| DNN.US | Denison Mines Corp | 20260306 | 0 | 3.77 | 3.86 | 3.62 | 3.67 | 52896600 | 3.67 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260306 | 0 | 0.91 | 0.9241 | 0.89 | 0.8974 | 34915 | 0.8974 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260306 | 0 | 0.92 | 1.25 | 0.92 | 1.16 | 113800 | 1.16 | up | up | correct |
| DXR.US | Daxor Corporation | 20260306 | 0 | 11.26 | 11.4 | 11.15 | 11.375 | 6159 | 11.375 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260306 | 0 | 6.71 | 6.7192 | 6.64 | 6.67 | 162808 | 6.6166 | down | down | correct |
| ECF.US | PA | 20260306 | 0 | 21.4 | 21.7294 | 21.4 | 21.44 | 2124 | 21.44 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260306 | 0 | 9.99 | 10.01 | 9.97 | 10 | 103000 | 10 | up | up | correct |
| ELA.US | Envela Corporation | 20260306 | 0 | 13.1 | 13.38 | 12.44 | 12.6 | 79400 | 12.6 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260306 | 0 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | 26.88 | |||
| ELMD.US | Electromed Inc | 20260306 | 0 | 23.73 | 24.07 | 23.65 | 23.88 | 40400 | 23.88 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260306 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 100 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260306 | 0 | 4.52 | 4.65 | 4.512 | 4.59 | 532400 | 4.59 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260306 | 0 | 16.11 | 16.89 | 15.76 | 16.63 | 11897880 | 16.6145 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260306 | 0 | 9.19 | 9.21 | 9.05 | 9.12 | 69000 | 9.0468 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260306 | 0 | 12.6 | 12.6 | 12.5 | 12.5 | 33734 | 12.4133 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260306 | 0 | 53.76 | 57.59 | 53.45 | 56.8 | 28000 | 56.8 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260306 | 0 | 19.64 | 20 | 19.03 | 19.58 | 15000 | 19.58 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260306 | 0 | 9.65 | 9.66 | 9.58 | 9.63 | 289000 | 9.5561 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260306 | 0 | 15.27 | 15.41 | 15.1 | 15.1 | 276500 | 15.1 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260306 | 0 | 2.98 | 3.05 | 2.98 | 3.04 | 92100 | 3.04 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260306 | 0 | 18.27 | 18.63 | 18.11 | 18.38 | 27700 | 18.38 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260306 | 0 | 5.44 | 5.44 | 5.27 | 5.28 | 16400 | 5.28 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260306 | 0 | 0.68 | 0.68 | 0.64 | 0.66 | 644200 | 0.66 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260306 | 0 | 5.99 | 6.02 | 5.97 | 5.97 | 148500 | 5.97 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260306 | 0 | 0.69 | 0.713 | 0.68 | 0.702 | 758700 | 0.702 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260306 | 0 | 3.1 | 3.205 | 3 | 3.16 | 2954740 | 3.16 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260306 | 0 | 1.23 | 1.31 | 1 | 1.07 | 6654800 | 1.07 | down | up | incorrect |
| GGN.US | PB | 20260306 | 0 | 20.7004 | 20.8459 | 20.6301 | 20.78 | 6502 | 20.78 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260306 | 0 | 5.69 | 5.72 | 5.68 | 5.68 | 132700 | 5.68 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260306 | 0 | 7.84 | 7.86 | 7.77 | 7.78 | 42500 | 7.78 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260306 | 0 | 20.39 | 20.98 | 20.1 | 20.41 | 14100 | 20.41 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260306 | 0 | 6.04 | 6.11 | 6 | 6.01 | 40800 | 6.01 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260306 | 0 | 1.36 | 1.4 | 1.33 | 1.35 | 1315000 | 1.35 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260306 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | 10.59 | |||
| GROY.US | WT | 20260306 | 0 | 2.12 | 2.2 | 2.08 | 2.2 | 777 | 2.2 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260306 | 0 | 57.58 | 60.3 | 56.37 | 56.44 | 692900 | 56.44 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260306 | 0 | 7.78 | 8.18 | 7.57 | 7.87 | 1954300 | 7.87 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260306 | 0 | 0.761 | 0.765 | 0.7075 | 0.7075 | 79430 | 0.7075 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260306 | 0 | 12.85 | 12.98 | 12.72 | 12.79 | 58200 | 12.79 | down | down | correct |
| IBIO.US | iBio Inc | 20260306 | 0 | 2.59 | 2.65 | 2.53 | 2.61 | 335233 | 2.61 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260306 | 0 | 0.29 | 0.29 | 0.27 | 0.29 | 223000 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260306 | 0 | 1.02 | 1.03 | 1.02 | 1.03 | 2600 | 1.03 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260306 | 0 | 121 | 121 | 117.5 | 118.2 | 913100 | 118.2 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260306 | 0 | 6.3 | 6.3 | 5.3 | 5.65 | 15684680 | 5.65 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260306 | 0 | 9.57 | 9.5799 | 9.23 | 9.48 | 96059 | 9.48 | down | down | correct |
| INTT.US | inTEST Corporation | 20260306 | 0 | 13 | 13.74 | 12.9101 | 13.24 | 192242 | 13.24 | up | up | correct |
| INUV.US | Inuvo Inc | 20260306 | 0 | 2.71 | 2.84 | 2.58 | 2.65 | 531400 | 2.65 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260306 | 0 | 18.9 | 18.9 | 18.9 | 18.9 | 0 | 18.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260306 | 0 | 25.92 | 26.38 | 25.92 | 26.38 | 1700 | 26.38 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260306 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 66900 | 0.19 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260306 | 0 | 3.61 | 3.775 | 3.56 | 3.68 | 1863800 | 3.68 | up | up | correct |
| JOB.US | GEE Group Inc | 20260306 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 44600 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260306 | 0 | 2.86 | 3 | 2.81 | 2.82 | 759300 | 2.82 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260306 | 0 | 1.94 | 1.95 | 1.81 | 1.85 | 1692000 | 1.85 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260306 | 0 | 188.95 | 203.85 | 187.28 | 188.89 | 964400 | 188.89 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260306 | 0 | 7.29 | 7.4 | 7.14 | 7.39 | 6900 | 7.39 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260306 | 0 | 252.5 | 259.24 | 250.5 | 255.15 | 4691900 | 255.15 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260306 | 0 | 3.2 | 3.4 | 3.18 | 3.27 | 997800 | 3.27 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260306 | 0 | 2.64 | 2.64 | 2.37 | 2.42 | 111200 | 2.42 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260306 | 0 | 6.38 | 6.66 | 6.2 | 6.66 | 10100 | 6.66 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260306 | 0 | 0.5312 | 0.59 | 0.5312 | 0.59 | 40873 | 0.59 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260306 | 0 | 0.2826 | 0.2826 | 0.2733 | 0.2809 | 31747 | 0.2809 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260306 | 0 | 0.35 | 0.37 | 0.34 | 0.35 | 19300 | 0.35 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260306 | 0 | 8.35 | 8.66 | 8.13 | 8.41 | 342100 | 8.41 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260306 | 0 | 0.582 | 0.618 | 0.582 | 0.601 | 23700 | 0.601 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260306 | 0 | 15.5 | 16 | 13 | 15.2 | 245300 | 15.2 | down | down | correct |
| MYO.US | Myomo Inc | 20260306 | 0 | 0.83 | 0.854 | 0.757 | 0.801 | 768300 | 0.801 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260306 | 0 | 1.3 | 1.35 | 1.29 | 1.3 | 5781500 | 1.3 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260306 | 0 | 10.36 | 10.39 | 10.32 | 10.38 | 66500 | 10.38 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260306 | 0 | 1.5 | 1.6 | 1.35 | 1.39 | 1296900 | 1.39 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260306 | 0 | 62.26 | 62.26 | 62.26 | 62.26 | 0 | 62.26 | |||
| NEWP.US | New Pacific Metals Corp | 20260306 | 0 | 4.73 | 4.75 | 4.53 | 4.62 | 953088 | 4.62 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260306 | 0 | 2.47 | 2.5901 | 2.41 | 2.56 | 1179985 | 2.56 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260306 | 0 | 11.72 | 12.3899 | 11.41 | 12.07 | 2874756 | 12.07 | up | up | correct |
| NGD.US | New Gold Inc | 20260306 | 0 | 10.8 | 11.37 | 10.7 | 11.21 | 11129600 | 11.21 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260306 | 0 | 164.29 | 167.9 | 162.86 | 167.89 | 81700 | 167.89 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260306 | 0 | 7.55 | 7.61 | 7.49 | 7.52 | 172400 | 7.52 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260306 | 0 | 10.25 | 10.26 | 10.13 | 10.18 | 123300 | 10.18 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260306 | 0 | 0.91 | 0.97 | 0.91 | 0.96 | 155100 | 0.96 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260306 | 0 | 28.7 | 29.24 | 28.08 | 28.86 | 3831628 | 28.86 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260306 | 0 | 3.02 | 3.03 | 2.99 | 3 | 373800 | 3 | down | down | correct |
| NTIP.US | Network | 20260306 | 0 | 1.47 | 1.48 | 1.43 | 1.48 | 7200 | 1.48 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260306 | 0 | 12.18 | 12.615 | 11.871 | 12.09 | 7578000 | 12.09 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260306 | 0 | 0.84 | 0.94 | 0.84 | 0.9 | 208400 | 0.9 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260306 | 0 | 0.4111 | 0.4261 | 0.405 | 0.41 | 3935358 | 0.41 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260306 | 0 | 17.63 | 18.39 | 17.25 | 18.11 | 1431900 | 18.11 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260306 | 0 | 0.681 | 0.767 | 0.679 | 0.757 | 101745 | 15.14 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260306 | 0 | 6.41 | 7.36 | 6.3 | 6.81 | 160900 | 6.81 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260306 | 0 | 2.14 | 3.08 | 2.14 | 2.94 | 97800 | 2.94 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260306 | 0 | 2.23 | 2.33 | 2.18 | 2.24 | 1913700 | 2.24 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260306 | 0 | 2.7 | 2.73 | 2.59 | 2.62 | 883400 | 2.62 | down | down | correct |
| PRK.US | Park National Corporation | 20260306 | 0 | 160 | 160.63 | 157.74 | 160.63 | 72900 | 160.63 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260306 | 0 | 22.23 | 24.49 | 22.23 | 23.98 | 18500 | 23.98 | up | up | correct |
| PW.US | Power REIT | 20260306 | 0 | 0.88 | 0.88 | 0.85 | 0.85 | 18500 | 0.85 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260306 | 0 | 2.37 | 2.404 | 2.25 | 2.31 | 904600 | 2.31 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260306 | 0 | 2.93 | 2.98 | 2.93 | 2.97 | 6700 | 2.97 | up | up | correct |
| REI.US | Ring Energy Inc | 20260306 | 0 | 1.58 | 1.6 | 1.49 | 1.54 | 7805864 | 1.54 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260306 | 0 | 32.15 | 33.48 | 31.3317 | 33.01 | 1242730 | 33.01 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260306 | 0 | 7.16 | 7.27 | 6.95 | 7.04 | 155611 | 7.04 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260306 | 0 | 0.69 | 0.71 | 0.66 | 0.7 | 28600 | 0.7 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20260306 | 0 | 1.08 | 1.1 | 1.07 | 1.08 | 158000 | 1.0305 | |||
| SCCC.US | SCCC | 20260306 | 0 | 140.5 | 140.5 | 139.5 | 140.5 | 102000 | 140.5 | |||
| SEB.US | Seaboard Corporation | 20260306 | 0 | 4987.8101 | 5150.5698 | 4980.8999 | 5015.75 | 34800 | 5015.75 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260306 | 0 | 6.06 | 6.2399 | 5.81 | 5.96 | 595792 | 5.96 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260306 | 0 | 13.73 | 13.73 | 12.625 | 12.8 | 53859 | 12.8 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260306 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260306 | 0 | 4.1 | 4.37 | 4.06 | 4.3 | 1460300 | 4.3 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260306 | 0 | 2.13 | 2.17 | 2.05 | 2.05 | 575300 | 2.05 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260306 | 0 | 11.59 | 11.995 | 11.2402 | 11.83 | 3434341 | 11.83 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260306 | 0 | 7.35 | 7.5 | 7.14 | 7.2 | 5095500 | 7.2 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260306 | 0 | 2.98 | 3.15 | 2.94 | 3.05 | 1034200 | 3.05 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260306 | 0 | 75.32 | 76.34 | 73.84 | 75.1 | 49100 | 75.1 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260306 | 0 | 3.85 | 4.05 | 3.79 | 4 | 2700300 | 4 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260306 | 0 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 100 | 0.0257 | |||
| TRT.US | Trio | 20260306 | 0 | 5.34 | 5.89 | 5.34 | 5.47 | 57982 | 5.47 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260306 | 0 | 1.64 | 1.76 | 1.64 | 1.65 | 4089874 | 1.65 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260306 | 0 | 8.82 | 10.43 | 8.8 | 9.57 | 19307400 | 9.57 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260306 | 0 | 1.2 | 1.25 | 1.08 | 1.09 | 15410300 | 1.09 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260306 | 0 | 13.26 | 13.85 | 12.9 | 12.93 | 9778700 | 12.93 | down | up | incorrect |
| URG.US | Ur | 20260306 | 0 | 1.44 | 1.48 | 1.39 | 1.42 | 4357471 | 1.42 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260306 | 0 | 8.31 | 8.6 | 7.98 | 8.21 | 5949900 | 8.21 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260306 | 0 | 40.03 | 40.31 | 39.8 | 39.81 | 243500 | 39.81 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260306 | 0 | 5.17 | 5.17 | 4.93 | 5.09 | 13300 | 5.09 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260306 | 0 | 19.71 | 20.63 | 18.77 | 19.03 | 10373400 | 19.03 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260306 | 0 | 10.23 | 10.24 | 10.19 | 10.19 | 38900 | 10.19 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260306 | 0 | 2.41 | 2.48 | 2.33 | 2.41 | 1312200 | 2.41 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260306 | 0 | 9.29 | 9.31 | 9.23 | 9.25 | 135300 | 9.25 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260306 | 0 | 0.2036 | 0.2148 | 0.195 | 0.1981 | 3418411 | 0.1981 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260306 | 0 | 33.56 | 33.82 | 33.185 | 33.28 | 247600 | 33.28 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260306 | 0 | 2.83 | 2.93 | 2.79 | 2.81 | 1795700 | 2.81 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260306 | 0 | 0.81 | 0.83 | 0.8 | 0.8 | 847600 | 0.8 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260306 | 0 | 4.65 | 4.65 | 4.5 | 4.63 | 13066 | 4.63 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260306 | 0 | 0.81 | 0.83 | 0.77 | 0.82 | 1021400 | 0.82 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260306 | 0 | 0.66 | 0.67 | 0.59 | 0.62 | 106200 | 0.62 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260306 | 0 | 3.05 | 3.125 | 3 | 3.1 | 25800 | 3.1 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.