CollectAI
close-nysemkt_stocks
2026/03/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260313 | 0 | 43.98 | 43.98 | 43.12 | 43.8 | 20185 | 43.8 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260313 | 0 | 7.55 | 7.65 | 7.4 | 7.41 | 115400 | 7.41 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260313 | 0 | 0.7 | 0.7286 | 0.6702 | 0.7286 | 59940 | 0.7286 | up | up | correct |
| AIRI.US | Air Industries Group | 20260313 | 0 | 3.33 | 3.345 | 3.205 | 3.27 | 67609 | 3.27 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260313 | 0 | 1.656 | 1.72 | 1.64 | 1.689 | 3600 | 1.689 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260313 | 0 | 2.11 | 2.115 | 2.105 | 2.11 | 956 | 2.11 | |||
| ANVS.US | Annovis Bio Inc. | 20260313 | 0 | 2.44 | 2.56 | 2.44 | 2.52 | 234141 | 2.52 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260313 | 0 | 5.05 | 5.115 | 5.03 | 5.03 | 27527 | 5.03 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260313 | 0 | 10.7 | 11.3299 | 10.3601 | 10.54 | 13659 | 10.54 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260313 | 0 | 7.33 | 7.34 | 6.81 | 6.84 | 6485165 | 6.84 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260313 | 0 | 1.15 | 1.195 | 1.1 | 1.11 | 149400 | 1.11 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260313 | 0 | 0.3044 | 0.3044 | 0.2818 | 0.2818 | 6398 | 0.2818 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260313 | 0 | 2.6 | 2.6 | 2.55 | 2.55 | 1216 | 2.55 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260313 | 0 | 21 | 21 | 18.32 | 18.71 | 4805719 | 18.71 | down | down | correct |
| BCV.US | PA | 20260313 | 0 | 21.96 | 21.98 | 21.61 | 21.6101 | 2613 | 21.6101 | down | down | correct |
| BGI.US | Birks Group Inc | 20260313 | 0 | 0.68 | 0.7 | 0.6683 | 0.69 | 27062 | 0.69 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260313 | 0 | 31.18 | 31.63 | 30.75 | 31.17 | 143028 | 31.17 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260313 | 0 | 78.99 | 80.01 | 74.53 | 77.98 | 56276 | 77.98 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260313 | 0 | 3.95 | 3.95 | 3.755 | 3.87 | 811657 | 3.87 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260313 | 0 | 1.13 | 1.1425 | 1.07 | 1.13 | 191192 | 1.13 | |||
| BTG.US | B2Gold Corp | 20260313 | 0 | 5.07 | 5.1 | 4.82 | 4.85 | 32594033 | 4.85 | down | down | correct |
| CANF.US | Can | 20260313 | 0 | 3.78 | 3.78 | 3.53 | 3.6 | 53723 | 3.6 | down | down | correct |
| CET.US | Central Securities Corp | 20260313 | 0 | 50.86 | 50.88 | 50.12 | 50.25 | 27600 | 50.25 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260313 | 0 | 10.42 | 10.46 | 10.41 | 10.45 | 5767 | 10.45 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260313 | 0 | 2.6 | 2.6 | 2.59 | 2.6 | 401300 | 2.6 | |||
| CIX.US | CompX International Inc | 20260313 | 0 | 24.26 | 24.3 | 23.87 | 24.3 | 4141 | 24.3 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260313 | 0 | 10.7684 | 11.05 | 10.7684 | 11.05 | 439 | 11.05 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260313 | 0 | 7.52 | 7.58 | 7.48 | 7.49 | 6504600 | 7.49 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260313 | 0 | 25.87 | 26.4 | 25 | 25.23 | 256026 | 25.23 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260313 | 0 | 19.4 | 19.78 | 19.03 | 19.32 | 18790 | 19.32 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260313 | 0 | 16.79 | 17.73 | 16.76 | 17.14 | 11804 | 17.14 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260313 | 0 | 0.62 | 0.62 | 0.56 | 0.6 | 24900 | 0.6 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260313 | 0 | 64.38 | 66.25 | 63.83 | 64.09 | 297342 | 64.09 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260313 | 0 | 7.2 | 7.28 | 7.18 | 7.22 | 4985648 | 7.22 | up | up | correct |
| CVM.US | CEL | 20260313 | 0 | 3.72 | 3.72 | 3.45 | 3.57 | 41600 | 3.57 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260313 | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | 13.57 | |||
| CVU.US | CPI Aerostructures Inc | 20260313 | 0 | 4.71 | 4.71 | 4.42 | 4.52 | 90000 | 4.52 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260313 | 0 | 1.85 | 1.88 | 1.85 | 1.86 | 521500 | 1.86 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260313 | 0 | 111.86 | 111.86 | 111.86 | 111.86 | 0 | 111.86 | |||
| DNN.US | Denison Mines Corp | 20260313 | 0 | 4 | 4.09 | 3.77 | 3.82 | 59416076 | 3.82 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260313 | 0 | 1.06 | 1.06 | 0.916 | 0.9503 | 26273 | 0.9503 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260313 | 0 | 1.09 | 1.12 | 0.922 | 0.9669 | 46586 | 0.9669 | down | down | correct |
| DXR.US | Daxor Corporation | 20260313 | 0 | 11.4999 | 11.4999 | 11.47 | 11.48 | 2414 | 11.48 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260313 | 0 | 6.56 | 6.6799 | 6.525 | 6.53 | 194307 | 6.53 | down | down | correct |
| ECF.US | PA | 20260313 | 0 | 21.63 | 21.645 | 21.63 | 21.645 | 878 | 21.645 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260313 | 0 | 9.99 | 9.99 | 9.94 | 9.95 | 96388 | 9.95 | down | down | correct |
| ELA.US | Envela Corporation | 20260313 | 0 | 12.6 | 12.6 | 11.87 | 11.95 | 85640 | 11.95 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260313 | 0 | 24.5515 | 24.5515 | 24.5515 | 24.5515 | 203 | 24.5515 | |||
| ELMD.US | Electromed Inc | 20260313 | 0 | 23.35 | 23.66 | 23.0138 | 23.51 | 44285 | 23.51 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20260313 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260313 | 0 | 4.74 | 4.765 | 4.64 | 4.69 | 413550 | 4.69 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260313 | 0 | 15.73 | 15.82 | 14.53 | 14.57 | 8864167 | 14.57 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260313 | 0 | 8.97 | 9.01 | 8.91 | 8.91 | 82200 | 8.91 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260313 | 0 | 12.25 | 12.4666 | 12.248 | 12.3 | 23811 | 12.3 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260313 | 0 | 55.85 | 58 | 55.295 | 58 | 24930 | 58 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260313 | 0 | 19.28 | 19.3 | 18.55 | 19.03 | 20880 | 19.03 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260313 | 0 | 9.49 | 9.56 | 9.37 | 9.38 | 428700 | 9.38 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260313 | 0 | 15.29 | 15.61 | 15.27 | 15.32 | 309594 | 15.32 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260313 | 0 | 3.08 | 3.11 | 3.06 | 3.1 | 97700 | 3.1 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260313 | 0 | 17.05 | 17.835 | 16.55 | 17.01 | 35228 | 17.01 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260313 | 0 | 5.49 | 5.8 | 5.49 | 5.65 | 11417 | 5.65 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260313 | 0 | 0.62 | 0.6523 | 0.6078 | 0.6236 | 507163 | 0.6236 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260313 | 0 | 5.96 | 5.97 | 5.9 | 5.92 | 159300 | 5.92 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260313 | 0 | 0.67 | 0.671 | 0.61 | 0.61 | 1078400 | 0.61 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260313 | 0 | 2.86 | 2.88 | 2.52 | 2.56 | 9962798 | 2.56 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260313 | 0 | 0.96 | 1 | 0.92 | 0.99 | 267011 | 0.99 | up | up | correct |
| GGN.US | PB | 20260313 | 0 | 20.17 | 20.38 | 20.11 | 20.23 | 5566 | 20.23 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260313 | 0 | 5.73 | 5.76 | 5.65 | 5.67 | 86500 | 5.67 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260313 | 0 | 7.8 | 7.84 | 7.68 | 7.68 | 54800 | 7.68 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260313 | 0 | 19.97 | 20.43 | 19.85 | 19.85 | 11300 | 19.85 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260313 | 0 | 6.06 | 6.1 | 6.05 | 6.09 | 12500 | 6.09 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260313 | 0 | 1.39 | 1.42 | 1.3 | 1.31 | 1739626 | 1.31 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260313 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | 10.59 | |||
| GROY.US | WT | 20260313 | 0 | 2.05 | 2.05 | 1.87 | 1.8701 | 41929 | 1.8701 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260313 | 0 | 57.39 | 60.195 | 56.95 | 58.68 | 503884 | 58.68 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260313 | 0 | 8.03 | 8.39 | 7.9 | 8.21 | 713317 | 8.21 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260313 | 0 | 0.51 | 0.51 | 0.4617 | 0.481 | 744112 | 0.481 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260313 | 0 | 12.71 | 12.93 | 12.64 | 12.67 | 58500 | 12.67 | down | down | correct |
| IBIO.US | iBio Inc | 20260313 | 0 | 2.53 | 2.745 | 2.38 | 2.45 | 1176466 | 2.45 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260313 | 0 | 0.2945 | 0.2987 | 0.275 | 0.283 | 445407 | 0.283 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260313 | 0 | 1.0501 | 1.0634 | 1.05 | 1.0634 | 2296 | 1.0634 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260313 | 0 | 121.45 | 122.07 | 119.74 | 120.41 | 364068 | 120.41 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260313 | 0 | 4.54 | 4.65 | 4.35 | 4.59 | 2859074 | 4.59 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260313 | 0 | 9.39 | 9.4299 | 9.23 | 9.31 | 82389 | 9.31 | down | down | correct |
| INTT.US | inTEST Corporation | 20260313 | 0 | 14.25 | 14.48 | 13.37 | 13.97 | 143582 | 13.97 | down | down | correct |
| INUV.US | Inuvo Inc | 20260313 | 0 | 2.65 | 2.72 | 2.52 | 2.52 | 167289 | 2.52 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260313 | 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 | 20260313 | 0 | 25.8 | 25.9 | 25.8 | 25.9 | 594 | 25.9 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260313 | 0 | 0.1931 | 0.1931 | 0.1825 | 0.1899 | 28989 | 0.1899 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260313 | 0 | 3.39 | 3.47 | 3.13 | 3.21 | 6830200 | 3.21 | down | down | correct |
| JOB.US | GEE Group Inc | 20260313 | 0 | 0.23 | 0.2478 | 0.229 | 0.246 | 702222 | 0.246 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260313 | 0 | 2.85 | 2.92 | 2.715 | 2.76 | 985128 | 2.76 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260313 | 0 | 1.63 | 1.71 | 1.595 | 1.61 | 1385200 | 1.61 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260313 | 0 | 218 | 227.37 | 207.89 | 209.64 | 906900 | 209.64 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260313 | 0 | 7.35 | 7.35 | 7.1 | 7.35 | 4389 | 7.35 | |||
| LNG.US | Cheniere Energy Inc | 20260313 | 0 | 254.9 | 259.19 | 249.8 | 252.27 | 2339652 | 252.27 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260313 | 0 | 3.37 | 3.38 | 3.13 | 3.15 | 614972 | 3.15 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260313 | 0 | 2.45 | 2.45 | 2.31 | 2.4 | 38558 | 2.4 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260313 | 0 | 6.53 | 6.53 | 6.11 | 6.17 | 13368 | 6.17 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260313 | 0 | 0.57 | 0.57 | 0.5513 | 0.5521 | 29980 | 0.5521 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260313 | 0 | 0.29 | 0.2968 | 0.2755 | 0.288 | 86771 | 0.288 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260313 | 0 | 0.355 | 0.3797 | 0.3517 | 0.3794 | 6727 | 0.3794 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260313 | 0 | 8.14 | 8.21 | 7.52 | 7.67 | 1178300 | 7.67 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260313 | 0 | 0.65 | 0.65 | 0.612 | 0.6429 | 8166 | 0.6429 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260313 | 0 | 12.1 | 12.5 | 11.3001 | 12.1 | 44923 | 12.1 | |||
| MYO.US | Myomo Inc | 20260313 | 0 | 0.726 | 0.726 | 0.69 | 0.697 | 326100 | 0.697 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260313 | 0 | 1.32 | 1.36 | 1.3028 | 1.31 | 6068206 | 1.31 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260313 | 0 | 10.24 | 10.29 | 10.23 | 10.26 | 62100 | 10.26 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260313 | 0 | 1.24 | 1.28 | 1.14 | 1.21 | 185800 | 1.21 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260313 | 0 | 63 | 63 | 63 | 63 | 300 | 63 | |||
| NEWP.US | New Pacific Metals Corp | 20260313 | 0 | 4.34 | 4.37 | 4.06 | 4.12 | 1139178 | 4.12 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20260313 | 0 | 2.4 | 2.43 | 2.262 | 2.29 | 2476480 | 2.29 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260313 | 0 | 11.18 | 11.3433 | 10.35 | 10.41 | 3610520 | 10.41 | down | down | correct |
| NGD.US | New Gold Inc | 20260313 | 0 | 10.6 | 10.67 | 9.91 | 9.98 | 13882485 | 9.98 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260313 | 0 | 157.04 | 161.44 | 157.04 | 161.44 | 51891 | 161.44 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260313 | 0 | 7.05 | 7.09 | 6.94 | 6.96 | 1233500 | 6.96 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260313 | 0 | 10.05 | 10.11 | 9.95 | 10.03 | 136300 | 10.03 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260313 | 0 | 1.16 | 1.18 | 1.08 | 1.18 | 323300 | 1.18 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260313 | 0 | 27 | 27.78 | 26.85 | 27.51 | 2576923 | 27.51 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260313 | 0 | 2.98 | 2.99 | 2.95 | 2.95 | 122700 | 2.95 | down | down | correct |
| NTIP.US | Network | 20260313 | 0 | 1.404 | 1.49 | 1.4 | 1.49 | 7474 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260313 | 0 | 12.56 | 12.66 | 11.86 | 12.1 | 9557079 | 12.1 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260313 | 0 | 0.99 | 0.99 | 0.85 | 0.89 | 400000 | 0.89 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260313 | 0 | 0.4127 | 0.4127 | 0.358 | 0.3792 | 13114798 | 0.3792 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260313 | 0 | 17.1 | 17.1 | 15.95 | 16.32 | 2154630 | 16.32 | down | down | correct |
| PCG.US | PI | 20260313 | 0 | 16.975 | 16.975 | 16.975 | 16.975 | 311 | 16.975 | |||
| PED.US | PEDEVCO Corp | 20260313 | 0 | 15.791 | 18.89 | 15 | 18.18 | 102000 | 18.18 | up | up | correct |
| PHGE.US | BiomX Inc | 20260313 | 0 | 6.37 | 6.7502 | 5.84 | 6.19 | 66880 | 6.19 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260313 | 0 | 2.4 | 2.44 | 2.11 | 2.11 | 93770 | 2.11 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260313 | 0 | 2.17 | 2.2 | 1.915 | 1.95 | 4545090 | 1.95 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260313 | 0 | 2.82 | 2.88 | 2.78 | 2.83 | 705400 | 2.83 | up | up | correct |
| PRK.US | Park National Corporation | 20260313 | 0 | 159.62 | 161.96 | 155.5001 | 156.12 | 79111 | 156.12 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260313 | 0 | 21.43 | 23.78 | 21.43 | 23.5 | 20496 | 23.5 | up | up | correct |
| PW.US | Power REIT | 20260313 | 0 | 0.865 | 0.8998 | 0.8602 | 0.8993 | 3167 | 0.8993 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260313 | 0 | 2.2 | 2.215 | 1.995 | 2.09 | 2013364 | 2.09 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260313 | 0 | 3.05 | 3.06 | 3.01 | 3.03 | 7500 | 3.03 | down | down | correct |
| REI.US | Ring Energy Inc | 20260313 | 0 | 1.5 | 1.5159 | 1.4412 | 1.5 | 5159940 | 1.5 | |||
| REPX.US | Riley Exploration Permian Inc | 20260313 | 0 | 33.72 | 33.72 | 32.835 | 33.2 | 399308 | 33.2 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260313 | 0 | 6.85 | 6.85 | 6.72 | 6.81 | 168710 | 6.81 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260313 | 0 | 0.6973 | 0.7093 | 0.6973 | 0.7042 | 9467 | 0.7042 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260313 | 0 | 1.09 | 1.1 | 1.04 | 1.05 | 318800 | 1.05 | down | down | correct |
| SCCC.US | SCCC | 20260313 | 0 | 139.5 | 140 | 138 | 139 | 137700 | 139 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260313 | 0 | 5015 | 5123.66 | 4994.16 | 5025.99 | 14540 | 5025.99 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260313 | 0 | 5.6 | 5.925 | 5.575 | 5.64 | 455821 | 5.64 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260313 | 0 | 14.23 | 14.23 | 13 | 13 | 29391 | 13 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260313 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260313 | 0 | 4.35 | 4.44 | 4.225 | 4.27 | 1212873 | 4.27 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260313 | 0 | 1.89 | 1.94 | 1.85 | 1.89 | 423609 | 1.89 | |||
| SVM.US | Silvercorp Metals Inc | 20260313 | 0 | 11.37 | 11.48 | 10.71 | 10.8 | 5955580 | 10.8 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260313 | 0 | 6.92 | 6.98 | 6.55 | 6.6 | 4823794 | 6.6 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260313 | 0 | 2.75 | 2.83 | 2.5 | 2.57 | 1339858 | 2.57 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260313 | 0 | 75.03 | 75.62 | 73.84 | 74 | 61285 | 74 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260313 | 0 | 4.07 | 4.15 | 3.85 | 3.89 | 3434268 | 3.89 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260313 | 0 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 1010 | 0.0259 | |||
| TRT.US | Trio | 20260313 | 0 | 6.18 | 6.36 | 5.7 | 5.9 | 40754 | 5.9 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260313 | 0 | 1.72 | 1.74 | 1.59 | 1.6 | 4614157 | 1.6 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260313 | 0 | 9.76 | 10.06 | 8.95 | 9.22 | 12306535 | 9.22 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260313 | 0 | 1.08 | 1.1 | 1.04 | 1.06 | 2317300 | 1.06 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260313 | 0 | 14.1 | 14.77 | 13.335 | 13.41 | 9701566 | 13.41 | down | down | correct |
| URG.US | Ur | 20260313 | 0 | 1.6 | 1.705 | 1.57 | 1.6 | 9698740 | 1.6 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260313 | 0 | 8.03 | 8.075 | 7.279 | 7.36 | 4730290 | 7.36 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260313 | 0 | 40.5 | 40.74 | 40.16 | 40.38 | 202800 | 40.38 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260313 | 0 | 5.99 | 6.15 | 5.83 | 5.85 | 62800 | 5.85 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260313 | 0 | 20.14 | 20.54 | 18.63 | 18.67 | 9633249 | 18.67 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260313 | 0 | 10.06 | 10.14 | 10.06 | 10.08 | 41100 | 10.08 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260313 | 0 | 2.08 | 2.11 | 2.0032 | 2.07 | 2167143 | 2.07 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260313 | 0 | 9.29 | 9.39 | 9.28 | 9.33 | 90500 | 9.33 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260313 | 0 | 0.2099 | 0.2099 | 0.1818 | 0.1904 | 1423786 | 0.1904 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260313 | 0 | 34.22 | 34.385 | 33.72 | 33.89 | 121757 | 33.89 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260313 | 0 | 2.91 | 2.95 | 2.75 | 2.77 | 1578888 | 2.77 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260313 | 0 | 0.781 | 0.7899 | 0.7569 | 0.761 | 973598 | 0.761 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260313 | 0 | 4.43 | 4.61 | 4.43 | 4.46 | 8725 | 4.46 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260313 | 0 | 0.9186 | 0.92 | 0.8601 | 0.87 | 245147 | 0.87 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260313 | 0 | 0.705 | 0.705 | 0.62 | 0.621 | 115263 | 0.621 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260313 | 0 | 2.95 | 3.05 | 2.56 | 2.66 | 249921 | 2.66 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.