CollectAI
close-nysemkt_stocks
2026/03/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260309 | 0 | 41.7397 | 43.63 | 40.77 | 43.63 | 53488 | 43.63 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260309 | 0 | 7.6 | 7.65 | 7.38 | 7.65 | 331400 | 7.65 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260309 | 0 | 0.71 | 0.7399 | 0.6601 | 0.7245 | 98805 | 0.7245 | up | up | correct |
| AIRI.US | Air Industries Group | 20260309 | 0 | 3.34 | 3.39 | 3.31 | 3.35 | 23348 | 3.35 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260309 | 0 | 1.81 | 1.81 | 1.5255 | 1.62 | 22733 | 1.62 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260309 | 0 | 2.17 | 2.17 | 2.0917 | 2.1 | 3671 | 2.1 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260309 | 0 | 2.49 | 2.58 | 2.4101 | 2.57 | 400289 | 2.57 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260309 | 0 | 5.1 | 5.35 | 5.06 | 5.23 | 60732 | 5.23 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260309 | 0 | 10.52 | 11.61 | 10.1341 | 11.61 | 24763 | 11.61 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260309 | 0 | 7.34 | 7.865 | 7.1866 | 7.78 | 4396143 | 7.78 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260309 | 0 | 1.18 | 1.215 | 1.17 | 1.2 | 51800 | 1.2 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260309 | 0 | 0.29 | 0.29 | 0.2727 | 0.2849 | 3838 | 0.2849 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260309 | 0 | 2.57 | 2.58 | 2.53 | 2.58 | 3223 | 2.58 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260309 | 0 | 24.85 | 25.4 | 17.6 | 18.74 | 20221442 | 18.74 | down | up | incorrect |
| BCV.US | PA | 20260309 | 0 | 21.91 | 21.995 | 21.62 | 21.995 | 2257 | 21.995 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260309 | 0 | 33 | 33 | 33 | 33 | 248 | 33 | |||
| BGI.US | Birks Group Inc | 20260309 | 0 | 0.7 | 0.715 | 0.68 | 0.715 | 4150 | 0.715 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260309 | 0 | 31.2 | 31.75 | 30.31 | 31.3 | 354616 | 31.3 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260309 | 0 | 84.05 | 86.5 | 80 | 86.49 | 35793 | 86.49 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260309 | 0 | 3.95 | 3.985 | 3.865 | 3.97 | 278192 | 3.97 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260309 | 0 | 1.24 | 1.31 | 1.035 | 1.09 | 942337 | 1.09 | down | down | correct |
| BTG.US | B2Gold Corp | 20260309 | 0 | 5.15 | 5.29 | 4.97 | 5.27 | 21596376 | 5.27 | up | up | correct |
| CANF.US | Can | 20260309 | 0 | 4.32 | 4.405 | 3.92 | 4.08 | 251980 | 4.08 | down | down | correct |
| CET.US | Central Securities Corp | 20260309 | 0 | 50.9 | 51.21 | 50.41 | 50.76 | 42200 | 50.76 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260309 | 0 | 10.6 | 10.6 | 10.44 | 10.515 | 10548 | 10.465 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260309 | 0 | 2.61 | 2.64 | 2.58 | 2.6 | 568300 | 2.6 | down | down | correct |
| CIX.US | CompX International Inc | 20260309 | 0 | 23.8 | 24.21 | 23.55 | 24.21 | 2420 | 24.21 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260309 | 0 | 11.89 | 11.9 | 10.95 | 10.95 | 11841 | 10.95 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260309 | 0 | 7.31 | 7.47 | 7.22 | 7.44 | 3233300 | 7.44 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260309 | 0 | 25.84 | 26.807 | 24.51 | 26.32 | 337515 | 26.32 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260309 | 0 | 18.83 | 19.11 | 17.71 | 18.05 | 47404 | 18.05 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260309 | 0 | 19.8 | 21.18 | 16.38 | 17.3 | 82244 | 17.3 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260309 | 0 | 0.54 | 0.6 | 0.5 | 0.6 | 16400 | 0.6 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260309 | 0 | 63.22 | 64.7 | 62.76 | 63.28 | 125649 | 63.28 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260309 | 0 | 7.14 | 7.19 | 6.98 | 7.16 | 1934556 | 7.16 | up | up | correct |
| CVM.US | CEL | 20260309 | 0 | 3.82 | 4 | 3.82 | 3.87 | 20300 | 3.87 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260309 | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 500 | 14.01 | |||
| CVU.US | CPI Aerostructures Inc | 20260309 | 0 | 4.64 | 5.06 | 4.5 | 4.81 | 305500 | 4.81 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260309 | 0 | 1.86 | 1.87 | 1.83 | 1.87 | 1114800 | 1.87 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260309 | 0 | 111.86 | 111.86 | 111.86 | 111.86 | 0 | 111.86 | |||
| DNN.US | Denison Mines Corp | 20260309 | 0 | 3.58 | 3.84 | 3.55 | 3.81 | 42750633 | 3.81 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260309 | 0 | 0.9 | 0.939 | 0.8865 | 0.92 | 36763 | 0.92 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260309 | 0 | 1.1499 | 1.2 | 1.0376 | 1.17 | 20995 | 1.17 | up | up | correct |
| DXR.US | Daxor Corporation | 20260309 | 0 | 11.11 | 11.62 | 11.11 | 11.3 | 2545 | 11.3 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260309 | 0 | 6.68 | 6.68 | 6.5569 | 6.66 | 275119 | 6.6067 | down | up | incorrect |
| ECF.US | PA | 20260309 | 0 | 21.37 | 21.897 | 21.37 | 21.645 | 1072 | 21.645 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260309 | 0 | 10 | 10.02 | 9.97 | 10 | 67648 | 10 | |||
| ELA.US | Envela Corporation | 20260309 | 0 | 12.41 | 12.99 | 11.76 | 12.98 | 139383 | 12.98 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260309 | 0 | 26.05 | 27.84 | 26.05 | 26.41 | 3081 | 26.41 | up | up | correct |
| ELMD.US | Electromed Inc | 20260309 | 0 | 23.73 | 24.72 | 23.15 | 24.55 | 102109 | 24.55 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260309 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 167 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260309 | 0 | 4.7 | 4.8 | 4.58 | 4.64 | 898481 | 4.64 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260309 | 0 | 16.13 | 16.58 | 15.42 | 16.51 | 7396268 | 16.4946 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260309 | 0 | 9.08 | 9.22 | 8.95 | 9.07 | 101800 | 8.9972 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260309 | 0 | 12.49 | 12.49 | 12.25 | 12.28 | 30308 | 12.1948 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260309 | 0 | 54.63 | 55.9 | 53.3 | 55.15 | 16022 | 55.15 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260309 | 0 | 19.06 | 19.46 | 18.375 | 18.69 | 43785 | 18.69 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260309 | 0 | 9.6 | 9.61 | 9.5 | 9.53 | 464200 | 9.4568 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260309 | 0 | 15.09 | 15.1242 | 14.79 | 14.95 | 351883 | 14.95 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260309 | 0 | 3.03 | 3.03 | 2.98 | 3 | 75500 | 3 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260309 | 0 | 18.2 | 18.2 | 17.5 | 18.06 | 35937 | 18.06 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260309 | 0 | 5.28 | 5.5999 | 5.28 | 5.53 | 34826 | 5.53 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260309 | 0 | 0.6584 | 0.7527 | 0.6479 | 0.72 | 573082 | 0.72 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260309 | 0 | 5.96 | 5.96 | 5.86 | 5.9 | 492000 | 5.9 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260309 | 0 | 0.67 | 0.699 | 0.66 | 0.682 | 523500 | 0.682 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260309 | 0 | 3 | 3.155 | 2.93 | 3.14 | 2938556 | 3.14 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260309 | 0 | 1.14 | 1.2399 | 1.04 | 1.07 | 1374244 | 1.07 | down | down | correct |
| GGN.US | PB | 20260309 | 0 | 20.69 | 20.75 | 20.56 | 20.6 | 18650 | 20.6 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260309 | 0 | 5.65 | 5.68 | 5.58 | 5.68 | 176500 | 5.68 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260309 | 0 | 7.75 | 7.8 | 7.57 | 7.75 | 76000 | 7.75 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20260309 | 0 | 20.24 | 20.4 | 19.73 | 20.18 | 9100 | 20.18 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260309 | 0 | 6 | 6.02 | 5.76 | 6.02 | 79500 | 6.02 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260309 | 0 | 1.31 | 1.38 | 1.3 | 1.34 | 1335102 | 1.34 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260309 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | 10.59 | |||
| GROY.US | WT | 20260309 | 0 | 2.25 | 2.25 | 2.05 | 2.17 | 4318 | 2.17 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260309 | 0 | 55.73 | 57.06 | 53.67 | 56.66 | 984312 | 56.66 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260309 | 0 | 8.78 | 8.78 | 7.75 | 7.85 | 2005377 | 7.85 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260309 | 0 | 0.7146 | 0.7146 | 0.59 | 0.5901 | 407592 | 0.5901 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260309 | 0 | 12.67 | 12.98 | 12.65 | 12.95 | 26000 | 12.95 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260309 | 0 | 2.54 | 2.54 | 2.33 | 2.5 | 1624928 | 2.5 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20260309 | 0 | 0.29 | 0.2936 | 0.2751 | 0.2898 | 302301 | 0.2898 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260309 | 0 | 1.02 | 1.035 | 1.02 | 1.035 | 3204 | 1.035 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260309 | 0 | 118.81 | 120.59 | 118.2 | 119.35 | 1068120 | 119.35 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260309 | 0 | 5.82 | 6.1499 | 4.31 | 4.63 | 8920429 | 4.63 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260309 | 0 | 9.37 | 9.84 | 9.37 | 9.83 | 144330 | 9.83 | up | up | correct |
| INTT.US | inTEST Corporation | 20260309 | 0 | 12.99 | 13.72 | 12.7907 | 13.6 | 224583 | 13.6 | up | up | correct |
| INUV.US | Inuvo Inc | 20260309 | 0 | 2.64 | 2.7117 | 2.4601 | 2.66 | 334243 | 2.66 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260309 | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 300 | 18.23 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260309 | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 1000 | 26.05 | |||
| ITP.US | IT Tech Packaging Inc | 20260309 | 0 | 0.1821 | 0.19 | 0.175 | 0.1839 | 195508 | 0.1839 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260309 | 0 | 3.53 | 3.6 | 3.39 | 3.59 | 2649100 | 3.59 | up | up | correct |
| JOB.US | GEE Group Inc | 20260309 | 0 | 0.26 | 0.26 | 0.225 | 0.23 | 116407 | 0.23 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260309 | 0 | 2.75 | 2.93 | 2.7201 | 2.88 | 836091 | 2.88 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260309 | 0 | 1.8 | 1.86 | 1.76 | 1.77 | 1292801 | 1.77 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260309 | 0 | 185 | 197.22 | 182.1 | 195.85 | 677600 | 195.85 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260309 | 0 | 7.34 | 7.34 | 7.16 | 7.22 | 2591 | 7.22 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260309 | 0 | 254.38 | 258.47 | 249.1322 | 250.8 | 5274108 | 250.8 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260309 | 0 | 3.19 | 3.31 | 3.135 | 3.28 | 889187 | 3.28 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260309 | 0 | 2.4 | 2.5099 | 2.3 | 2.46 | 22155 | 2.46 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260309 | 0 | 6.51 | 6.795 | 6.36 | 6.575 | 9353 | 6.575 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260309 | 0 | 0.5698 | 0.5753 | 0.532 | 0.5737 | 25060 | 0.5737 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260309 | 0 | 0.2654 | 0.2817 | 0.2605 | 0.2812 | 28647 | 0.2812 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260309 | 0 | 0.3601 | 0.3659 | 0.345 | 0.3616 | 36376 | 0.3616 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260309 | 0 | 8.14 | 8.418 | 7.86 | 8.33 | 414800 | 8.33 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260309 | 0 | 0.6175 | 0.6175 | 0.5839 | 0.6037 | 6687 | 0.6037 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260309 | 0 | 16.15 | 16.15 | 12.17 | 12.29 | 146964 | 12.29 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260309 | 0 | 0.813 | 0.829 | 0.78 | 0.811 | 772600 | 0.811 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260309 | 0 | 1.25 | 1.35 | 1.25 | 1.35 | 4894002 | 1.35 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260309 | 0 | 10.33 | 10.42 | 10.27 | 10.27 | 75000 | 10.27 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260309 | 0 | 1.38 | 1.38 | 1.11 | 1.24 | 514300 | 1.24 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260309 | 0 | 62.26 | 62.26 | 62.26 | 62.26 | 0 | 62.26 | |||
| NEWP.US | New Pacific Metals Corp | 20260309 | 0 | 4.44 | 4.625 | 4.25 | 4.62 | 1580245 | 4.62 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260309 | 0 | 2.48 | 2.525 | 2.37 | 2.52 | 1435574 | 2.52 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260309 | 0 | 11.65 | 12.015 | 11.025 | 11.99 | 3192528 | 11.99 | up | up | correct |
| NGD.US | New Gold Inc | 20260309 | 0 | 10.7 | 11.27 | 10.19 | 11.17 | 10517227 | 11.17 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260309 | 0 | 164.38 | 165.0775 | 152.15 | 160.52 | 236222 | 160.52 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260309 | 0 | 7.5 | 7.52 | 7.32 | 7.51 | 282000 | 7.51 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260309 | 0 | 10.26 | 10.26 | 9.97 | 10.05 | 199300 | 10.05 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260309 | 0 | 0.95 | 1.03 | 0.91 | 0.98 | 273800 | 0.98 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260309 | 0 | 29.48 | 29.51 | 28.0581 | 28.37 | 3348221 | 28.37 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260309 | 0 | 3 | 3 | 2.91 | 2.97 | 527200 | 2.97 | down | down | correct |
| NTIP.US | Network | 20260309 | 0 | 1.49 | 1.5 | 1.42 | 1.4562 | 23580 | 1.4562 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260309 | 0 | 11.9 | 12.66 | 11.72 | 12.66 | 8440915 | 12.66 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260309 | 0 | 0.88 | 0.98 | 0.88 | 0.96 | 278500 | 0.96 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260309 | 0 | 0.4 | 0.4037 | 0.3837 | 0.4032 | 3709665 | 0.4032 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260309 | 0 | 17.33 | 18.07 | 16.96 | 17.98 | 1991221 | 17.98 | up | up | correct |
| PCG.US | PI | 20260309 | 0 | 16.5 | 17 | 16.5 | 17 | 1 | 17 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260309 | 0 | 0.78 | 0.85 | 0.725 | 0.767 | 115495 | 15.34 | down | down | correct |
| PHGE.US | BiomX Inc | 20260309 | 0 | 7.03 | 8.1 | 6.75 | 7.42 | 122231 | 7.42 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260309 | 0 | 2.94 | 3.1574 | 2.57 | 2.58 | 312446 | 2.58 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260309 | 0 | 2.19 | 2.36 | 2.105 | 2.33 | 1957137 | 2.33 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260309 | 0 | 2.65 | 2.9 | 2.63 | 2.88 | 1440600 | 2.88 | up | up | correct |
| PRK.US | Park National Corporation | 20260309 | 0 | 157.22 | 159.1 | 154.4943 | 158.45 | 99368 | 158.45 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260309 | 0 | 23.36 | 23.55 | 21.2 | 22.96 | 9263 | 22.96 | down | up | incorrect |
| PW.US | Power REIT | 20260309 | 0 | 0.8603 | 0.8797 | 0.8301 | 0.86 | 21421 | 0.86 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260309 | 0 | 2.25 | 2.35 | 2.21 | 2.33 | 831725 | 2.33 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260309 | 0 | 2.87 | 3.01 | 2.86 | 2.89 | 41600 | 2.89 | up | up | correct |
| REI.US | Ring Energy Inc | 20260309 | 0 | 1.57 | 1.64 | 1.4701 | 1.5 | 9136292 | 1.5 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260309 | 0 | 33.04 | 33.48 | 32.3 | 32.57 | 638169 | 32.57 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260309 | 0 | 6.94 | 7.18 | 6.83 | 7.17 | 161513 | 7.17 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260309 | 0 | 0.65 | 0.6895 | 0.65 | 0.66 | 87390 | 0.66 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260309 | 0 | 1.08 | 1.1 | 1.065 | 1.08 | 185100 | 1.0305 | |||
| SCCC.US | SCCC | 20260309 | 0 | 139 | 139 | 138 | 138.5 | 199900 | 138.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260309 | 0 | 4967.71 | 5075 | 4575 | 4862.36 | 34863 | 4862.36 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260309 | 0 | 5.84 | 6.38 | 5.68 | 6.31 | 437920 | 6.31 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260309 | 0 | 12.8 | 13.72 | 12.53 | 13.72 | 38803 | 13.72 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260309 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260309 | 0 | 4.32 | 4.485 | 4.13 | 4.45 | 1613005 | 4.45 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260309 | 0 | 2.03 | 2.11 | 1.9701 | 2.07 | 556507 | 2.07 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260309 | 0 | 11.5 | 11.62 | 10.79 | 11.57 | 6663095 | 11.57 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260309 | 0 | 6.87 | 7.21 | 6.72 | 7.19 | 8510064 | 7.19 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260309 | 0 | 2.9 | 2.99 | 2.65 | 2.88 | 1701044 | 2.88 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260309 | 0 | 71.78 | 74.81 | 71.59 | 74.65 | 76641 | 74.65 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260309 | 0 | 3.86 | 4.03 | 3.79 | 4.01 | 2486162 | 4.01 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260309 | 0 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 697 | 0.0257 | |||
| TRT.US | Trio | 20260309 | 0 | 5.47 | 5.84 | 5.34 | 5.75 | 57988 | 5.75 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260309 | 0 | 1.58 | 1.8376 | 1.56 | 1.79 | 8101291 | 1.79 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260309 | 0 | 9.3 | 9.81 | 8.76 | 9.6 | 11590405 | 9.6 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260309 | 0 | 1.11 | 1.12 | 1.02 | 1.05 | 4589500 | 1.05 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260309 | 0 | 12.53 | 13.73 | 12.225 | 13.56 | 15465200 | 13.56 | up | up | correct |
| URG.US | Ur | 20260309 | 0 | 1.36 | 1.47 | 1.35 | 1.44 | 4164321 | 1.44 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260309 | 0 | 7.9 | 8.25 | 7.48 | 8.17 | 6176279 | 8.17 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260309 | 0 | 39.69 | 39.94 | 38.6 | 39.94 | 388800 | 39.94 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260309 | 0 | 5.06 | 5.48 | 4.8 | 5.4 | 57000 | 5.4 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260309 | 0 | 18.64 | 20.09 | 18.36 | 19.87 | 9356012 | 19.87 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260309 | 0 | 10.18 | 10.2 | 10.16 | 10.16 | 18900 | 10.16 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260309 | 0 | 2.37 | 2.395 | 2.2509 | 2.36 | 1911200 | 2.36 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260309 | 0 | 9.25 | 9.38 | 9.21 | 9.33 | 149200 | 9.33 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260309 | 0 | 0.214 | 0.214 | 0.195 | 0.1998 | 1114702 | 0.1998 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260309 | 0 | 32.91 | 34.22 | 32.88 | 34.06 | 206161 | 34.06 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260309 | 0 | 2.76 | 2.85 | 2.64 | 2.84 | 1941375 | 2.84 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20260309 | 0 | 0.79 | 0.81 | 0.7681 | 0.7967 | 998290 | 0.7967 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260309 | 0 | 4.56 | 4.58 | 4.44 | 4.49 | 14572 | 4.49 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260309 | 0 | 0.826 | 0.8354 | 0.7871 | 0.8353 | 551096 | 0.8353 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260309 | 0 | 0.6338 | 0.65 | 0.6007 | 0.627 | 113164 | 0.627 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260309 | 0 | 3.04 | 3.29 | 3.04 | 3.25 | 51990 | 3.25 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.