CollectAI
close-nysemkt_stocks
2026/03/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260310 | 0 | 42.7312 | 44.47 | 42.7312 | 43.18 | 29393 | 43.18 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260310 | 0 | 7.73 | 7.92 | 7.69 | 7.78 | 55000 | 7.78 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260310 | 0 | 0.7254 | 0.7645 | 0.671 | 0.7 | 79764 | 0.7 | down | down | correct |
| AIRI.US | Air Industries Group | 20260310 | 0 | 3.3 | 3.43 | 3.29 | 3.32 | 49572 | 3.32 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260310 | 0 | 1.729 | 1.74 | 1.6316 | 1.685 | 2501 | 1.685 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260310 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 64 | 0.28 | |||
| AMS.US | American Shared Hospital Services | 20260310 | 0 | 2.1 | 2.13 | 2.1 | 2.13 | 1248 | 2.13 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260310 | 0 | 2.62 | 2.71 | 2.555 | 2.58 | 225166 | 2.58 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260310 | 0 | 5.26 | 5.34 | 5.13 | 5.16 | 19156 | 5.16 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260310 | 0 | 11.79 | 12 | 11.55 | 11.96 | 46032 | 11.96 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260310 | 0 | 8.1 | 8.53 | 8.01 | 8.21 | 7307488 | 8.21 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260310 | 0 | 1.21 | 1.22 | 1.19 | 1.21 | 32400 | 1.21 | |||
| AUMN.US | Golden Minerals Company | 20260310 | 0 | 0.2778 | 0.3 | 0.2778 | 0.2934 | 7457 | 0.2934 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260310 | 0 | 2.54 | 2.55 | 2.54 | 2.55 | 1201 | 2.55 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260310 | 0 | 19 | 20.8 | 16.9 | 20.76 | 11320377 | 20.76 | up | up | correct |
| BCV.US | PA | 20260310 | 0 | 21.9063 | 21.98 | 21.6897 | 21.7127 | 2584 | 21.7127 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260310 | 0 | 33.5381 | 33.99 | 33.5381 | 33.7442 | 714 | 33.7442 | up | up | correct |
| BGI.US | Birks Group Inc | 20260310 | 0 | 0.68 | 0.75 | 0.68 | 0.7004 | 9843 | 0.7004 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260310 | 0 | 31.25 | 32.085 | 30.81 | 31.25 | 429646 | 31.25 | |||
| BKTI.US | BK Technologies Corporation | 20260310 | 0 | 87.08 | 88.72 | 84.49 | 85.28 | 31668 | 85.28 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260310 | 0 | 3.95 | 4.065 | 3.95 | 3.99 | 143094 | 3.99 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260310 | 0 | 1.1 | 1.1 | 0.9901 | 1.01 | 459647 | 1.01 | down | down | correct |
| BTG.US | B2Gold Corp | 20260310 | 0 | 5.37 | 5.46 | 5.29 | 5.37 | 29605052 | 5.37 | |||
| CANF.US | Can | 20260310 | 0 | 4.09 | 4.3499 | 4.09 | 4.2 | 84003 | 4.2 | up | up | correct |
| CET.US | Central Securities Corp | 20260310 | 0 | 50.79 | 52.13 | 50.69 | 51.08 | 56400 | 51.08 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260310 | 0 | 10.45 | 10.56 | 10.45 | 10.53 | 6743 | 10.48 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260310 | 0 | 2.6 | 2.62 | 2.6 | 2.62 | 243100 | 2.62 | up | down | incorrect |
| CIX.US | CompX International Inc | 20260310 | 0 | 23.52 | 23.52 | 23.52 | 23.52 | 1423 | 23.52 | |||
| CKX.US | CKX Lands Inc | 20260310 | 0 | 10.7 | 10.7 | 10.35 | 10.35 | 3213 | 10.35 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260310 | 0 | 7.45 | 7.64 | 7.45 | 7.54 | 1554500 | 7.54 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260310 | 0 | 26.71 | 27.06 | 26.01 | 26.1 | 201474 | 26.1 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260310 | 0 | 19.86 | 20.98 | 19.06 | 19.56 | 65650 | 19.56 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260310 | 0 | 18.75 | 18.9197 | 17.3301 | 18.44 | 17879 | 18.44 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260310 | 0 | 0.6 | 0.62 | 0.55 | 0.62 | 34700 | 0.62 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260310 | 0 | 63.29 | 64.42 | 62.55 | 62.95 | 116957 | 62.95 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260310 | 0 | 7.17 | 7.35 | 7.17 | 7.29 | 987108 | 7.29 | up | up | correct |
| CVM.US | CEL | 20260310 | 0 | 3.89 | 3.93 | 3.69 | 3.7 | 18600 | 3.7 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260310 | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | 14.01 | |||
| CVU.US | CPI Aerostructures Inc | 20260310 | 0 | 4.81 | 5.04 | 4.6 | 4.81 | 257800 | 4.81 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260310 | 0 | 1.89 | 1.89 | 1.85 | 1.87 | 503800 | 1.87 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260310 | 0 | 111.86 | 111.86 | 111.86 | 111.86 | 0 | 111.86 | |||
| DNN.US | Denison Mines Corp | 20260310 | 0 | 3.85 | 4.15 | 3.83 | 4.04 | 46563688 | 4.04 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260310 | 0 | 0.92 | 0.97 | 0.9196 | 0.9519 | 12030 | 0.9519 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260310 | 0 | 1.12 | 1.163 | 1.06 | 1.07 | 25232 | 1.07 | down | down | correct |
| DXR.US | Daxor Corporation | 20260310 | 0 | 11.475 | 11.658 | 11.385 | 11.4837 | 6519 | 11.4837 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260310 | 0 | 6.66 | 6.71 | 6.66 | 6.7 | 235863 | 6.6464 | up | up | correct |
| ECF.US | PA | 20260310 | 0 | 21.695 | 21.695 | 21.695 | 21.695 | 161 | 21.695 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260310 | 0 | 10.02 | 10.06 | 10.01 | 10.04 | 137295 | 10.04 | up | up | correct |
| ELA.US | Envela Corporation | 20260310 | 0 | 12.74 | 13.4 | 12.48 | 12.82 | 108983 | 12.82 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260310 | 0 | 25.82 | 26.55 | 25.8 | 26.3 | 1517 | 26.3 | up | up | correct |
| ELMD.US | Electromed Inc | 20260310 | 0 | 24.71 | 24.99 | 23.67 | 23.71 | 56394 | 23.71 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260310 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260310 | 0 | 4.61 | 4.71 | 4.5101 | 4.69 | 419277 | 4.69 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260310 | 0 | 16.91 | 17.04 | 16.43 | 16.52 | 7011262 | 16.5046 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260310 | 0 | 9.05 | 9.13 | 9.05 | 9.08 | 63700 | 9.0071 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260310 | 0 | 12.28 | 12.4 | 12.2 | 12.32 | 9813 | 12.2345 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260310 | 0 | 56.5 | 58.7 | 56.27 | 58.47 | 25147 | 58.47 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260310 | 0 | 18.58 | 19.56 | 18.58 | 18.84 | 38776 | 18.84 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260310 | 0 | 9.51 | 9.62 | 9.51 | 9.62 | 343000 | 9.5462 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260310 | 0 | 14.9 | 15.1399 | 14.9 | 15.06 | 174572 | 15.06 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260310 | 0 | 3.02 | 3.05 | 3 | 3.03 | 105100 | 3.03 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260310 | 0 | 18 | 18.5099 | 17.675 | 17.68 | 35023 | 17.68 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260310 | 0 | 5.6 | 5.67 | 5.5 | 5.5413 | 13336 | 5.5413 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260310 | 0 | 0.698 | 0.7163 | 0.6632 | 0.6632 | 374458 | 0.6632 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260310 | 0 | 5.88 | 5.96 | 5.87 | 5.94 | 237900 | 5.94 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260310 | 0 | 0.72 | 0.734 | 0.699 | 0.71 | 299700 | 0.71 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260310 | 0 | 3.19 | 3.2598 | 3.11 | 3.13 | 2773171 | 3.13 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260310 | 0 | 1.01 | 1.06 | 0.93 | 1.03 | 393475 | 1.03 | up | up | correct |
| GGN.US | PB | 20260310 | 0 | 20.7521 | 20.815 | 20.4501 | 20.52 | 9985 | 20.52 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260310 | 0 | 5.66 | 5.74 | 5.65 | 5.71 | 120000 | 5.71 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260310 | 0 | 7.7 | 7.84 | 7.7 | 7.77 | 49700 | 7.77 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260310 | 0 | 20.06 | 20.49 | 20.06 | 20.11 | 6000 | 20.11 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260310 | 0 | 5.97 | 6.06 | 5.97 | 6.03 | 22700 | 6.03 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260310 | 0 | 1.33 | 1.49 | 1.33 | 1.46 | 1795299 | 1.46 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260310 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | 10.59 | |||
| GROY.US | WT | 20260310 | 0 | 2.25 | 2.34 | 2.24 | 2.29 | 10938 | 2.29 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260310 | 0 | 57.01 | 59.97 | 56.01 | 58.77 | 408016 | 58.77 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260310 | 0 | 7.59 | 7.97 | 7.4752 | 7.85 | 978432 | 7.85 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260310 | 0 | 0.63 | 0.63 | 0.5547 | 0.557 | 108681 | 0.557 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260310 | 0 | 12.95 | 13.28 | 12.93 | 12.93 | 29200 | 12.93 | down | down | correct |
| IBIO.US | iBio Inc | 20260310 | 0 | 2.52 | 2.6299 | 2.355 | 2.38 | 620229 | 2.38 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260310 | 0 | 0.298 | 0.298 | 0.2807 | 0.285 | 211085 | 0.285 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260310 | 0 | 1.03 | 1.04 | 1.0202 | 1.03 | 4888 | 1.03 | |||
| IMO.US | Imperial Oil Limited | 20260310 | 0 | 118.71 | 120.42 | 117.2201 | 117.9 | 500666 | 117.9 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260310 | 0 | 4.81 | 4.86 | 4.18 | 4.86 | 5739596 | 4.86 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260310 | 0 | 9.69 | 9.91 | 9.62 | 9.68 | 92338 | 9.68 | down | down | correct |
| INTT.US | inTEST Corporation | 20260310 | 0 | 13.6 | 14.65 | 13.41 | 14.24 | 420553 | 14.24 | up | up | correct |
| INUV.US | Inuvo Inc | 20260310 | 0 | 2.72 | 2.84 | 2.56 | 2.57 | 220287 | 2.57 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260310 | 0 | 18.05 | 19 | 18 | 19 | 2000 | 19 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260310 | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | 26.05 | |||
| ITP.US | IT Tech Packaging Inc | 20260310 | 0 | 0.1842 | 0.19 | 0.1817 | 0.1817 | 111372 | 0.1817 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260310 | 0 | 3.65 | 3.739 | 3.57 | 3.66 | 1587200 | 3.66 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260310 | 0 | 0.2288 | 0.2299 | 0.225 | 0.2251 | 30949824 | 0.2251 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20260310 | 0 | 2.9 | 2.9489 | 2.81 | 2.84 | 614042 | 2.84 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260310 | 0 | 1.78 | 1.86 | 1.77 | 1.81 | 1357877 | 1.81 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260310 | 0 | 197.66 | 206.69 | 194 | 200.84 | 817700 | 200.84 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260310 | 0 | 7.21 | 7.275 | 7.169 | 7.169 | 6348 | 7.169 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260310 | 0 | 250 | 250 | 242.98 | 245.76 | 3505670 | 245.76 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260310 | 0 | 3.3 | 3.515 | 3.28 | 3.41 | 1173466 | 3.41 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260310 | 0 | 2.49 | 2.585 | 2.43 | 2.435 | 26731 | 2.435 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260310 | 0 | 6.6 | 6.8 | 6.45 | 6.45 | 12465 | 6.45 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260310 | 0 | 0.57 | 0.5851 | 0.57 | 0.57 | 9956 | 0.57 | |||
| MLSS.US | Milestone Scientific Inc | 20260310 | 0 | 0.2816 | 0.2994 | 0.2807 | 0.296 | 33718 | 0.296 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260310 | 0 | 0.3616 | 0.3648 | 0.347 | 0.347 | 3592 | 0.347 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260310 | 0 | 8.44 | 8.9 | 8.39 | 8.65 | 331000 | 8.65 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260310 | 0 | 0.62 | 0.6302 | 0.6 | 0.6033 | 13313 | 0.6033 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260310 | 0 | 12.29 | 12.405 | 10.31 | 11.45 | 99929 | 11.45 | down | down | correct |
| MYO.US | Myomo Inc | 20260310 | 0 | 0.75 | 0.76 | 0.675 | 0.675 | 1128600 | 0.675 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260310 | 0 | 1.36 | 1.43 | 1.34 | 1.42 | 5703925 | 1.42 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260310 | 0 | 10.3 | 10.35 | 10.29 | 10.3 | 114500 | 10.3 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20260310 | 0 | 1.22 | 1.3 | 1.14 | 1.26 | 321600 | 1.26 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260310 | 0 | 65 | 65 | 65 | 65 | 500 | 65 | |||
| NEWP.US | New Pacific Metals Corp | 20260310 | 0 | 4.74 | 4.88 | 4.665 | 4.76 | 855858 | 4.76 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260310 | 0 | 2.55 | 2.649 | 2.51 | 2.6 | 1528588 | 2.6 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260310 | 0 | 12.36 | 12.8 | 12.22 | 12.31 | 2686926 | 12.31 | down | down | correct |
| NGD.US | New Gold Inc | 20260310 | 0 | 11.45 | 11.865 | 11.41 | 11.52 | 10374255 | 11.52 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260310 | 0 | 159.1 | 163.38 | 156.68 | 157.62 | 87567 | 157.62 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260310 | 0 | 7.48 | 7.57 | 7.43 | 7.51 | 101600 | 7.51 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260310 | 0 | 10 | 10.13 | 9.93 | 10 | 207800 | 10 | |||
| NNVC.US | NanoViricides Inc | 20260310 | 0 | 0.99 | 1 | 0.95 | 0.97 | 69500 | 0.97 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260310 | 0 | 27.97 | 28.8671 | 27.47 | 27.53 | 3272357 | 27.53 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260310 | 0 | 2.96 | 3.04 | 2.96 | 3 | 486200 | 3 | up | up | correct |
| NTIP.US | Network | 20260310 | 0 | 1.36 | 1.4999 | 1.36 | 1.42 | 35963 | 1.42 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260310 | 0 | 12.7 | 13.44 | 12.64 | 13 | 8642016 | 13 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260310 | 0 | 0.99 | 1.01 | 0.9 | 0.98 | 350400 | 0.98 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260310 | 0 | 0.4016 | 0.5195 | 0.4016 | 0.49 | 44458460 | 0.49 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260310 | 0 | 18.29 | 18.72 | 18.03 | 18.27 | 1435696 | 18.27 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260310 | 0 | 0.743 | 0.743 | 0.642 | 0.663 | 40610 | 13.26 | down | down | correct |
| PHGE.US | BiomX Inc | 20260310 | 0 | 7.26 | 7.5 | 6.3 | 7.5 | 97913 | 7.5 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260310 | 0 | 2.74 | 2.9227 | 2.41 | 2.41 | 93489 | 2.41 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260310 | 0 | 2.35 | 2.46 | 2.339 | 2.35 | 2074832 | 2.35 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260310 | 0 | 2.88 | 2.98 | 2.87 | 2.9 | 632800 | 2.9 | up | up | correct |
| PRK.US | Park National Corporation | 20260310 | 0 | 158.09 | 162.01 | 155.72 | 158.82 | 121219 | 158.82 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260310 | 0 | 21.41 | 23.32 | 21 | 22.445 | 19527 | 22.445 | up | up | correct |
| PW.US | Power REIT | 20260310 | 0 | 0.879 | 0.879 | 0.86 | 0.87 | 8564 | 0.87 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260310 | 0 | 2.38 | 2.48 | 2.34 | 2.36 | 1349210 | 2.36 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260310 | 0 | 2.93 | 2.99 | 2.93 | 2.99 | 3800 | 2.99 | up | up | correct |
| REI.US | Ring Energy Inc | 20260310 | 0 | 1.44 | 1.49 | 1.395 | 1.43 | 5819000 | 1.43 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260310 | 0 | 32.36 | 32.5 | 31.4 | 32.05 | 526877 | 32.05 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260310 | 0 | 7.1 | 7.2384 | 6.99 | 7.03 | 118278 | 7.03 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260310 | 0 | 0.6664 | 0.7149 | 0.6583 | 0.7099 | 90458 | 0.7099 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260310 | 0 | 1.07 | 1.1 | 1.07 | 1.09 | 118300 | 1.04 | up | down | incorrect |
| SCCC.US | SCCC | 20260310 | 0 | 138.5 | 141 | 138.5 | 140.5 | 95000 | 140.5 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20260310 | 0 | 4841.07 | 5001 | 4806 | 4976.01 | 30166 | 4976.01 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260310 | 0 | 6.3 | 6.4 | 5.89 | 5.89 | 890040 | 5.89 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260310 | 0 | 13.59 | 13.865 | 13.26 | 13.64 | 28209 | 13.64 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260310 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260310 | 0 | 4.47 | 4.665 | 4.4306 | 4.51 | 1335757 | 4.51 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260310 | 0 | 2 | 2.2201 | 1.96 | 1.97 | 1027283 | 1.97 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260310 | 0 | 12.1 | 12.46 | 11.91 | 12.31 | 4320966 | 12.31 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260310 | 0 | 7.32 | 7.53 | 7.27 | 7.38 | 4567866 | 7.38 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260310 | 0 | 2.88 | 3.09 | 2.88 | 3.02 | 1342886 | 3.02 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260310 | 0 | 73.7 | 76.36 | 73.7 | 75.24 | 71004 | 75.24 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260310 | 0 | 4.08 | 4.275 | 4.0501 | 4.11 | 2613815 | 4.11 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260310 | 0 | 0.0257 | 0.0293 | 0.0257 | 0.0257 | 561 | 0.0257 | |||
| TRT.US | Trio | 20260310 | 0 | 5.75 | 6.39 | 5.6 | 5.74 | 81634 | 5.74 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260310 | 0 | 1.8 | 1.98 | 1.8 | 1.87 | 7588260 | 1.87 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260310 | 0 | 9.56 | 11.3 | 9.55 | 11.23 | 21250184 | 11.23 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260310 | 0 | 1.04 | 1.08 | 1.01 | 1.05 | 2543800 | 1.05 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260310 | 0 | 13.93 | 15.18 | 13.66 | 14.48 | 16263910 | 14.48 | up | up | correct |
| URG.US | Ur | 20260310 | 0 | 1.44 | 1.57 | 1.43 | 1.54 | 6686219 | 1.54 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260310 | 0 | 8.36 | 8.83 | 8.3 | 8.6 | 4670941 | 8.6 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260310 | 0 | 39.98 | 40.69 | 39.92 | 40.23 | 190400 | 40.23 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260310 | 0 | 5.51 | 5.82 | 5.17 | 5.59 | 165500 | 5.59 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260310 | 0 | 20.25 | 21.33 | 20.1 | 20.31 | 9980107 | 20.31 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260310 | 0 | 10.15 | 10.2 | 10.15 | 10.17 | 37700 | 10.17 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260310 | 0 | 2.42 | 2.54 | 2.41 | 2.46 | 1596403 | 2.46 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260310 | 0 | 9.38 | 9.45 | 9.35 | 9.4 | 123100 | 9.4 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260310 | 0 | 0.1995 | 0.2049 | 0.1923 | 0.2 | 673270 | 0.2 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260310 | 0 | 34.21 | 34.765 | 34.16 | 34.3 | 320394 | 34.3 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260310 | 0 | 2.92 | 3.105 | 2.86 | 3.05 | 2632447 | 3.05 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260310 | 0 | 0.81 | 0.86 | 0.81 | 0.8216 | 813201 | 0.8216 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260310 | 0 | 4.48 | 4.56 | 4.395 | 4.42 | 15215 | 4.42 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260310 | 0 | 0.8316 | 0.96 | 0.8298 | 0.949 | 1267834 | 0.949 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260310 | 0 | 0.6145 | 0.644 | 0.6012 | 0.618 | 45826 | 0.618 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20260310 | 0 | 3.22 | 3.4 | 3.2 | 3.28 | 52845 | 3.28 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.