CollectAI
close-nysemkt_stocks
2026/03/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260312 | 0 | 42.74 | 43.83 | 42.52 | 42.67 | 12358 | 42.67 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260312 | 0 | 7.78 | 7.85 | 7.53 | 7.53 | 319200 | 7.53 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260312 | 0 | 0.691 | 0.72 | 0.6633 | 0.68 | 261412 | 0.68 | down | down | correct |
| AIRI.US | Air Industries Group | 20260312 | 0 | 3.29 | 3.4 | 3.27 | 3.32 | 63458 | 3.32 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260312 | 0 | 1.67 | 1.67 | 1.63 | 1.63 | 5052 | 1.63 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260312 | 0 | 2.0801 | 2.11 | 2.08 | 2.08 | 1243 | 2.08 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260312 | 0 | 2.5 | 2.57 | 2.43 | 2.46 | 235370 | 2.46 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260312 | 0 | 5.34 | 5.34 | 5.01 | 5.05 | 64088 | 5.05 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260312 | 0 | 11.68 | 11.68 | 10.26 | 10.63 | 20971 | 10.63 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260312 | 0 | 7.75 | 7.8 | 7.45 | 7.48 | 3532062 | 7.48 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260312 | 0 | 1.18 | 1.18 | 1.12 | 1.13 | 67300 | 1.13 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260312 | 0 | 0.3 | 0.3 | 0.289 | 0.3 | 20387 | 0.3 | |||
| AWX.US | Avalon Holdings Corporation | 20260312 | 0 | 2.56 | 2.56 | 2.55 | 2.55 | 1158 | 2.55 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260312 | 0 | 22.48 | 24.29 | 20.9 | 22.46 | 13392840 | 22.46 | down | down | correct |
| BCV.US | PA | 20260312 | 0 | 21.7127 | 21.7127 | 21.7127 | 21.7127 | 0 | 21.7127 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260312 | 0 | 33.825 | 34.415 | 33.825 | 34.415 | 130 | 34.415 | up | up | correct |
| BGI.US | Birks Group Inc | 20260312 | 0 | 0.6975 | 0.72 | 0.68 | 0.68 | 3912 | 0.68 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260312 | 0 | 30.51 | 31.5 | 30.2115 | 31.14 | 277142 | 31.14 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260312 | 0 | 82 | 82 | 69.97 | 78.38 | 115560 | 78.38 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260312 | 0 | 3.91 | 3.975 | 3.89 | 3.96 | 210059 | 3.96 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260312 | 0 | 1.11 | 1.23 | 1.11 | 1.14 | 571469 | 1.14 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260312 | 0 | 5.25 | 5.2672 | 5.09 | 5.1 | 30977268 | 5.1 | down | down | correct |
| CANF.US | Can | 20260312 | 0 | 3.97 | 4 | 3.7 | 3.72 | 91178 | 3.72 | down | down | correct |
| CET.US | Central Securities Corp | 20260312 | 0 | 50.9 | 51.35 | 50.16 | 50.3 | 49700 | 50.3 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260312 | 0 | 10.52 | 10.54 | 10.52 | 10.525 | 3437 | 10.475 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260312 | 0 | 2.58 | 2.59 | 2.57 | 2.57 | 279400 | 2.57 | down | down | correct |
| CIX.US | CompX International Inc | 20260312 | 0 | 23.97 | 24.3 | 23.4902 | 24.3 | 5304 | 24.3 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260312 | 0 | 10.895 | 10.895 | 10.6911 | 10.6911 | 352 | 10.6911 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260312 | 0 | 7.5 | 7.52 | 7.44 | 7.46 | 1411100 | 7.46 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260312 | 0 | 25.83 | 26.66 | 25.445 | 26.01 | 310595 | 26.01 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260312 | 0 | 18.71 | 19.58 | 18.615 | 19.47 | 58798 | 19.47 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260312 | 0 | 18.5 | 18.78 | 16 | 16.75 | 23596 | 16.75 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260312 | 0 | 0.65 | 0.65 | 0.63 | 0.63 | 10200 | 0.63 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260312 | 0 | 63.78 | 64.975 | 63.78 | 63.9 | 81351 | 63.9 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260312 | 0 | 7.25 | 7.26 | 7.15 | 7.15 | 1116649 | 7.15 | down | down | correct |
| CVM.US | CEL | 20260312 | 0 | 3.65 | 3.96 | 3.52 | 3.52 | 18700 | 3.52 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260312 | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 300 | 13.57 | |||
| CVU.US | CPI Aerostructures Inc | 20260312 | 0 | 4.75 | 4.78 | 4.53 | 4.65 | 109800 | 4.65 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260312 | 0 | 1.85 | 1.87 | 1.84 | 1.86 | 620300 | 1.86 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260312 | 0 | 111.86 | 111.86 | 111.86 | 111.86 | 0 | 111.86 | |||
| DNN.US | Denison Mines Corp | 20260312 | 0 | 3.97 | 4.1 | 3.83 | 4.01 | 35060953 | 4.01 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260312 | 0 | 0.9217 | 0.9217 | 0.9024 | 0.9024 | 6803 | 0.9024 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260312 | 0 | 1.19 | 1.34 | 1.08 | 1.09 | 75614 | 1.09 | down | down | correct |
| DXR.US | Daxor Corporation | 20260312 | 0 | 11.39 | 11.5 | 11.39 | 11.5 | 1634 | 11.5 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260312 | 0 | 6.6 | 6.6195 | 6.52 | 6.58 | 338997 | 6.58 | down | down | correct |
| ECF.US | PA | 20260312 | 0 | 21.89 | 21.89 | 21.55 | 21.59 | 2984 | 21.59 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260312 | 0 | 10.01 | 10.0292 | 9.92 | 9.98 | 89871 | 9.98 | down | down | correct |
| ELA.US | Envela Corporation | 20260312 | 0 | 12.25 | 12.76 | 12.005 | 12.54 | 69190 | 12.54 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260312 | 0 | 26.05 | 26.2 | 25.02 | 25.94 | 2243 | 25.94 | down | down | correct |
| ELMD.US | Electromed Inc | 20260312 | 0 | 23.94 | 23.94 | 23.15 | 23.27 | 27273 | 23.27 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260312 | 0 | 0.0013 | 0.0013 | 0.0005 | 0.0013 | 3929 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260312 | 0 | 4.82 | 4.86 | 4.685 | 4.76 | 509764 | 4.76 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260312 | 0 | 15.95 | 16.12 | 15.32 | 15.92 | 10115830 | 15.92 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260312 | 0 | 9.02 | 9.05 | 8.9 | 8.99 | 108800 | 8.99 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260312 | 0 | 12.12 | 12.34 | 12.12 | 12.255 | 7484 | 12.255 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260312 | 0 | 55.69 | 57.42 | 54.23 | 54.35 | 20104 | 54.35 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260312 | 0 | 18.52 | 19.29 | 18.52 | 19.24 | 53302 | 19.24 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260312 | 0 | 9.58 | 9.6 | 9.51 | 9.51 | 286300 | 9.437 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260312 | 0 | 15.24 | 15.325 | 15.14 | 15.26 | 143334 | 15.26 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260312 | 0 | 3.03 | 3.08 | 3.02 | 3.07 | 122200 | 3.07 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260312 | 0 | 17.15 | 17.915 | 16.7 | 17.02 | 35630 | 17.02 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260312 | 0 | 5.64 | 5.94 | 5.64 | 5.7 | 13845 | 5.7 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260312 | 0 | 0.6167 | 0.66 | 0.6166 | 0.6202 | 822961 | 0.6202 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260312 | 0 | 5.93 | 5.99 | 5.9 | 5.94 | 325000 | 5.94 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260312 | 0 | 0.69 | 0.692 | 0.666 | 0.677 | 399600 | 0.677 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260312 | 0 | 3.08 | 3.08 | 2.9 | 2.91 | 2971024 | 2.91 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260312 | 0 | 1 | 1.07 | 0.9855 | 0.9855 | 322245 | 0.9855 | down | down | correct |
| GGN.US | PB | 20260312 | 0 | 20.45 | 20.495 | 20.23 | 20.3 | 24910 | 20.3 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260312 | 0 | 5.76 | 5.8 | 5.7 | 5.71 | 248100 | 5.71 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260312 | 0 | 7.88 | 7.89 | 7.74 | 7.76 | 55900 | 7.76 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260312 | 0 | 20.01 | 20.37 | 19.91 | 19.91 | 5400 | 19.91 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260312 | 0 | 6.07 | 6.11 | 6.01 | 6.03 | 21600 | 6.03 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260312 | 0 | 1.44 | 1.4424 | 1.36 | 1.39 | 1198942 | 1.39 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260312 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | 10.59 | |||
| GROY.US | WT | 20260312 | 0 | 2.05 | 2.17 | 2.05 | 2.08 | 9994 | 2.08 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260312 | 0 | 56.07 | 58.86 | 55.3201 | 57.11 | 514131 | 57.11 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260312 | 0 | 7.96 | 8.64 | 7.94 | 8.16 | 1577890 | 8.16 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260312 | 0 | 0.54 | 0.5711 | 0.505 | 0.5152 | 169149 | 0.5152 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260312 | 0 | 12.88 | 13.24 | 12.72 | 12.72 | 23700 | 12.72 | down | down | correct |
| IBIO.US | iBio Inc | 20260312 | 0 | 2.4 | 2.57 | 2.33 | 2.49 | 760732 | 2.49 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260312 | 0 | 0.289 | 0.2906 | 0.2806 | 0.2831 | 201768 | 0.2831 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260312 | 0 | 1.03 | 1.07 | 1.03 | 1.0594 | 7991 | 1.0594 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260312 | 0 | 121.26 | 122.31 | 120.19 | 121.54 | 543985 | 121.54 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260312 | 0 | 4.97 | 5.5 | 4.53 | 4.74 | 7104788 | 4.74 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260312 | 0 | 9.47 | 9.62 | 9.3184 | 9.39 | 100536 | 9.39 | down | down | correct |
| INTT.US | inTEST Corporation | 20260312 | 0 | 14.63 | 14.89 | 13.78 | 14.48 | 216925 | 14.48 | down | down | correct |
| INUV.US | Inuvo Inc | 20260312 | 0 | 2.66 | 2.7895 | 2.62 | 2.67 | 208506 | 2.67 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260312 | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | 17.56 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260312 | 0 | 25.95 | 25.95 | 25.69 | 25.95 | 7500 | 25.95 | |||
| ITP.US | IT Tech Packaging Inc | 20260312 | 0 | 0.1878 | 0.1925 | 0.187 | 0.187 | 117188 | 0.187 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260312 | 0 | 3.58 | 3.59 | 3.42 | 3.47 | 1304800 | 3.47 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260312 | 0 | 0.223 | 0.2448 | 0.2215 | 0.243 | 3200956 | 0.243 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260312 | 0 | 2.82 | 2.91 | 2.76 | 2.82 | 848809 | 2.82 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20260312 | 0 | 1.64 | 1.6793 | 1.575 | 1.58 | 1701290 | 1.58 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260312 | 0 | 201 | 218 | 196.78 | 214.85 | 1151500 | 214.85 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260312 | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 558 | 7.13 | |||
| LNG.US | Cheniere Energy Inc | 20260312 | 0 | 251.38 | 258.35 | 250.6655 | 253.84 | 3111601 | 253.84 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260312 | 0 | 3.39 | 3.47 | 3.31 | 3.32 | 717743 | 3.32 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260312 | 0 | 2.51 | 2.6799 | 2.36 | 2.5 | 115613 | 2.5 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260312 | 0 | 6.28 | 6.66 | 6.26 | 6.5 | 2952 | 6.5 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260312 | 0 | 0.578 | 0.6 | 0.5568 | 0.57 | 38804 | 0.57 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260312 | 0 | 0.3 | 0.3 | 0.2744 | 0.293 | 61029 | 0.293 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260312 | 0 | 0.3557 | 0.3709 | 0.3557 | 0.3709 | 6551 | 0.3709 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260312 | 0 | 8.47 | 8.47 | 8.2 | 8.22 | 319800 | 8.22 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260312 | 0 | 0.639 | 0.6391 | 0.61 | 0.638 | 19470 | 0.638 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260312 | 0 | 12.13 | 13.17 | 11.76 | 12.25 | 65063 | 12.25 | up | up | correct |
| MYO.US | Myomo Inc | 20260312 | 0 | 0.73 | 0.73 | 0.66 | 0.688 | 472700 | 0.688 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260312 | 0 | 1.32 | 1.365 | 1.29 | 1.33 | 6839348 | 1.33 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260312 | 0 | 10.3 | 10.3 | 10.23 | 10.23 | 54900 | 10.23 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260312 | 0 | 1.25 | 1.3 | 1.19 | 1.27 | 219100 | 1.27 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260312 | 0 | 65 | 65 | 65 | 65 | 0 | 65 | |||
| NEWP.US | New Pacific Metals Corp | 20260312 | 0 | 4.59 | 4.605 | 4.36 | 4.42 | 649480 | 4.42 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260312 | 0 | 2.51 | 2.51 | 2.415 | 2.42 | 1928385 | 2.42 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260312 | 0 | 11.55 | 11.68 | 11.1 | 11.24 | 3083209 | 11.24 | down | down | correct |
| NGD.US | New Gold Inc | 20260312 | 0 | 10.91 | 11.01 | 10.53 | 10.72 | 9485538 | 10.72 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260312 | 0 | 152.54 | 158.4 | 152.54 | 155.88 | 95961 | 155.88 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260312 | 0 | 7.41 | 7.41 | 7.19 | 7.23 | 262600 | 7.23 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260312 | 0 | 10.15 | 10.15 | 9.99 | 10.04 | 185900 | 10.04 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260312 | 0 | 1.19 | 1.27 | 1.13 | 1.16 | 958600 | 1.16 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260312 | 0 | 28 | 28.35 | 27.46 | 27.61 | 7623143 | 27.61 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260312 | 0 | 2.96 | 2.97 | 2.95 | 2.95 | 183700 | 2.95 | down | down | correct |
| NTIP.US | Network | 20260312 | 0 | 1.4848 | 1.49 | 1.45 | 1.49 | 20708 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260312 | 0 | 12.52 | 12.715 | 12.115 | 12.46 | 7891142 | 12.46 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260312 | 0 | 0.99 | 1.04 | 0.93 | 0.96 | 1228300 | 0.96 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260312 | 0 | 0.43 | 0.4325 | 0.41 | 0.411 | 5479754 | 0.411 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260312 | 0 | 17.55 | 17.74 | 16.88 | 17.13 | 1444116 | 17.13 | down | up | incorrect |
| PCG.US | PI | 20260312 | 0 | 16.975 | 16.975 | 16.975 | 16.975 | 1871 | 16.975 | |||
| PED.US | PEDEVCO Corp | 20260312 | 0 | 0.845 | 0.86 | 0.76 | 0.775 | 127930 | 15.5 | down | down | correct |
| PHGE.US | BiomX Inc | 20260312 | 0 | 6.21 | 6.5379 | 5.41 | 6.37 | 100690 | 6.37 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260312 | 0 | 2.5 | 3 | 2.31 | 2.32 | 307388 | 2.32 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260312 | 0 | 2.29 | 2.31 | 2.175 | 2.21 | 1689621 | 2.21 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260312 | 0 | 2.82 | 2.86 | 2.78 | 2.79 | 473800 | 2.79 | down | down | correct |
| PRK.US | Park National Corporation | 20260312 | 0 | 154 | 158.86 | 154 | 157.78 | 76443 | 157.78 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260312 | 0 | 21.35 | 23.26 | 21.01 | 22.04 | 16229 | 22.04 | up | up | correct |
| PW.US | Power REIT | 20260312 | 0 | 0.8732 | 0.9028 | 0.8732 | 0.8998 | 6738 | 0.8998 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260312 | 0 | 2.26 | 2.295 | 2.205 | 2.22 | 552100 | 2.22 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260312 | 0 | 3.06 | 3.06 | 3.01 | 3.03 | 9000 | 3.03 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260312 | 0 | 1.49 | 1.52 | 1.44 | 1.52 | 5054653 | 1.52 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260312 | 0 | 33.5 | 34.315 | 33.25 | 33.79 | 666810 | 33.79 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260312 | 0 | 6.82 | 6.9 | 6.78 | 6.8 | 108227 | 6.8 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260312 | 0 | 0.72 | 0.731 | 0.671 | 0.69 | 60787 | 0.69 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260312 | 0 | 1.08 | 1.1 | 1.075 | 1.09 | 210400 | 1.04 | up | up | correct |
| SCCC.US | SCCC | 20260312 | 0 | 140 | 140.5 | 139 | 140 | 72900 | 140 | |||
| SEB.US | Seaboard Corporation | 20260312 | 0 | 4917.78 | 5048 | 4880 | 4996.81 | 25716 | 4996.81 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260312 | 0 | 5.7 | 5.7691 | 5.32 | 5.6 | 796744 | 5.6 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260312 | 0 | 14.55 | 14.55 | 13.56 | 14.19 | 22285 | 14.19 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260312 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260312 | 0 | 4.45 | 4.4684 | 4.27 | 4.35 | 970122 | 4.35 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260312 | 0 | 1.88 | 1.92 | 1.88 | 1.88 | 395635 | 1.88 | |||
| SVM.US | Silvercorp Metals Inc | 20260312 | 0 | 11.85 | 11.855 | 11.29 | 11.54 | 3578214 | 11.54 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260312 | 0 | 7.25 | 7.25 | 6.97 | 7.01 | 4008886 | 7.01 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260312 | 0 | 2.87 | 2.9796 | 2.72 | 2.78 | 1139596 | 2.78 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260312 | 0 | 73.1 | 74.77 | 72.56 | 74.4 | 45676 | 74.4 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260312 | 0 | 4.1 | 4.28 | 3.935 | 4.1 | 8759234 | 4.1 | |||
| TPHS.US | Trinity Place Holdings Inc | 20260312 | 0 | 0.0259 | 0.026 | 0.0259 | 0.026 | 3297 | 0.026 | up | up | correct |
| TRT.US | Trio | 20260312 | 0 | 6.19 | 6.26 | 6 | 6.2 | 43681 | 6.2 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260312 | 0 | 1.82 | 1.82 | 1.715 | 1.74 | 3717233 | 1.74 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260312 | 0 | 10.285 | 10.39 | 9.5 | 9.68 | 13011910 | 9.68 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260312 | 0 | 1.06 | 1.11 | 1.04 | 1.08 | 2323300 | 1.08 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260312 | 0 | 13.75 | 14.127 | 13.475 | 14.09 | 10236884 | 14.09 | up | up | correct |
| URG.US | Ur | 20260312 | 0 | 1.52 | 1.62 | 1.5 | 1.59 | 5416742 | 1.59 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260312 | 0 | 8.39 | 8.41 | 7.964 | 8.03 | 4841184 | 8.03 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260312 | 0 | 39.92 | 40.5 | 39.77 | 40.13 | 150300 | 40.13 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260312 | 0 | 5.5 | 6.03 | 5.42 | 5.83 | 101300 | 5.83 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260312 | 0 | 19.9 | 20.4 | 19.07 | 19.82 | 8897063 | 19.82 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260312 | 0 | 10.11 | 10.16 | 10.07 | 10.07 | 20600 | 10.07 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260312 | 0 | 2.29 | 2.335 | 2.03 | 2.06 | 3306597 | 2.06 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260312 | 0 | 9.33 | 9.37 | 9.25 | 9.25 | 77900 | 9.25 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260312 | 0 | 0.207 | 0.207 | 0.1922 | 0.1961 | 684279 | 0.1961 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260312 | 0 | 34.07 | 34.31 | 33.695 | 33.94 | 137572 | 33.94 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260312 | 0 | 3.03 | 3.03 | 2.8706 | 2.95 | 1620933 | 2.95 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260312 | 0 | 0.82 | 0.8201 | 0.78 | 0.783 | 1533948 | 0.783 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260312 | 0 | 4.38 | 4.5 | 4.3 | 4.43 | 20864 | 4.43 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260312 | 0 | 0.929 | 0.93 | 0.8911 | 0.9163 | 239902 | 0.9163 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260312 | 0 | 0.627 | 0.6289 | 0.59 | 0.6037 | 69837 | 0.6037 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260312 | 0 | 3.02 | 3.19 | 3.01 | 3.11 | 58702 | 3.11 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.