CollectAI
close-nysemkt_stocks
2026/03/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260316 | 0 | 44.72 | 47.31 | 44.47 | 46 | 38700 | 45.8346 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260316 | 0 | 7.58 | 7.71 | 7.58 | 7.71 | 171700 | 7.4981 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260316 | 0 | 0.74 | 0.7688 | 0.6917 | 0.7314 | 127143 | 0.7314 | down | down | correct |
| AIRI.US | Air Industries Group | 20260316 | 0 | 3.33 | 3.35 | 3.24 | 3.35 | 64734 | 3.35 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260316 | 0 | 1.63 | 2.1 | 1.63 | 1.99 | 59388 | 1.99 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260316 | 0 | 2.13 | 2.13 | 2.1 | 2.11 | 1900 | 2.11 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260316 | 0 | 2.54 | 2.9 | 2.54 | 2.83 | 670500 | 2.83 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260316 | 0 | 5.03 | 5.09 | 4.94 | 4.94 | 70100 | 4.94 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260316 | 0 | 10.64 | 10.64 | 9.45 | 9.69 | 28400 | 9.69 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260316 | 0 | 6.86 | 7.2 | 6.77 | 7.04 | 4631100 | 7.04 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260316 | 0 | 1.1 | 1.14 | 1.1 | 1.11 | 154099 | 1.11 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260316 | 0 | 0.28 | 0.29 | 0.27 | 0.29 | 20400 | 0.29 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260316 | 0 | 2.51 | 2.5942 | 2.51 | 2.56 | 5842 | 2.56 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260316 | 0 | 17.81 | 17.86 | 14.6 | 14.95 | 7268900 | 14.95 | down | down | correct |
| BCV.US | PA | 20260316 | 0 | 21.68 | 21.68 | 21.66 | 21.66 | 610 | 21.3235 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260316 | 0 | 33.825 | 35 | 33.825 | 34.6 | 3486 | 34.6 | up | up | correct |
| BGI.US | Birks Group Inc | 20260316 | 0 | 0.6616 | 0.7 | 0.6616 | 0.6999 | 26208 | 0.6999 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260316 | 0 | 31.72 | 31.93 | 31 | 31.58 | 693100 | 31.58 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260316 | 0 | 77.39 | 79.73 | 74 | 76 | 76500 | 76 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260316 | 0 | 3.9 | 3.98 | 3.894 | 3.96 | 266000 | 3.3916 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260316 | 0 | 1.13 | 1.13 | 1.04 | 1.05 | 180751 | 1.05 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260316 | 0 | 4.84 | 4.99 | 4.75 | 4.84 | 27871000 | 4.84 | |||
| CANF.US | Can | 20260316 | 0 | 3.58 | 3.705 | 3.51 | 3.58 | 80216 | 3.58 | |||
| CET.US | Central Securities Corp | 20260316 | 0 | 50.65 | 50.95 | 50 | 50.55 | 19700 | 50.55 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260316 | 0 | 10.45 | 10.5399 | 10.43 | 10.46 | 9568 | 10.4093 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260316 | 0 | 2.57 | 2.58 | 2.56 | 2.56 | 262600 | 2.5403 | down | down | correct |
| CIX.US | CompX International Inc | 20260316 | 0 | 24.3 | 24.3 | 23.27 | 23.27 | 2933 | 23.27 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260316 | 0 | 10.44 | 10.75 | 10.44 | 10.75 | 1000 | 10.75 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260316 | 0 | 7.41 | 7.42 | 7.35 | 7.39 | 1604200 | 7.2734 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260316 | 0 | 25.08 | 26.28 | 25.07 | 25.55 | 191822 | 25.398 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260316 | 0 | 19.78 | 20 | 19.25 | 19.75 | 13846 | 19.75 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260316 | 0 | 17.99 | 17.99 | 16.52 | 17.01 | 27681 | 16.0667 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260316 | 0 | 0.64 | 0.64 | 0.62 | 0.62 | 35000 | 0.62 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260316 | 0 | 64.09 | 64.09 | 62.22 | 63.1 | 126746 | 63.1 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260316 | 0 | 7.13 | 7.16 | 7.08 | 7.08 | 1287929 | 6.9673 | down | down | correct |
| CVM.US | CEL | 20260316 | 0 | 3.67 | 3.74 | 3.46 | 3.53 | 28200 | 3.53 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260316 | 0 | 14.5 | 14.5 | 14.5 | 14.5 | 1400 | 14.5 | |||
| CVU.US | CPI Aerostructures Inc | 20260316 | 0 | 4.55 | 4.72 | 4.42 | 4.44 | 73600 | 4.44 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260316 | 0 | 1.84 | 1.86 | 1.84 | 1.85 | 267800 | 1.8343 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260316 | 0 | 78.6667 | 78.6667 | 76.64 | 77.2667 | 4350 | 77.2667 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20260316 | 0 | 3.84 | 3.88 | 3.58 | 3.66 | 44114100 | 3.66 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260316 | 0 | 1 | 1 | 0.939 | 0.94 | 16061 | 0.94 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260316 | 0 | 1.09 | 1.34 | 0.99 | 1.2 | 332500 | 1.2 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260316 | 0 | 11.31 | 11.8 | 11.26 | 11.3701 | 14311 | 11.3701 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260316 | 0 | 6.58 | 6.6 | 6.53 | 6.59 | 106334 | 6.5366 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260316 | 0 | 9.92 | 9.95 | 9.9 | 9.91 | 70265 | 9.8588 | down | down | correct |
| ELA.US | Envela Corporation | 20260316 | 0 | 12.17 | 12.67 | 11.97 | 12.07 | 49600 | 12.07 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260316 | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 500 | 25.57 | |||
| ELMD.US | Electromed Inc | 20260316 | 0 | 23.79 | 24.11 | 23.28 | 23.79 | 46700 | 23.79 | |||
| EPM.US | Evolution Petroleum Corporation | 20260316 | 0 | 4.6 | 4.665 | 4.47 | 4.59 | 414300 | 4.59 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260316 | 0 | 14.56 | 15.06 | 14.51 | 14.88 | 9471425 | 14.88 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260316 | 0 | 8.94 | 8.99 | 8.94 | 8.96 | 43600 | 8.8894 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260316 | 0 | 12.36 | 12.51 | 12.3 | 12.31 | 11861 | 12.2258 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260316 | 0 | 57 | 57.98 | 54.85 | 55.49 | 26800 | 55.2433 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260316 | 0 | 19.16 | 20.27 | 19 | 19.91 | 19000 | 19.91 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260316 | 0 | 9.4 | 9.47 | 9.4 | 9.46 | 228700 | 9.3893 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260316 | 0 | 15.38 | 15.44 | 15.34 | 15.44 | 163984 | 15.1017 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260316 | 0 | 3.1 | 3.17 | 3.07 | 3.17 | 72600 | 3.024 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260316 | 0 | 17.27 | 18.67 | 17.17 | 17.24 | 17100 | 17.205 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260316 | 0 | 5.6 | 5.74 | 5.45 | 5.5 | 11100 | 5.5 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260316 | 0 | 0.63 | 0.64 | 0.59 | 0.6 | 915700 | 0.6 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260316 | 0 | 5.92 | 5.97 | 5.92 | 5.96 | 146100 | 5.8359 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260316 | 0 | 0.638 | 0.654 | 0.573 | 0.601 | 1436100 | 0.601 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260316 | 0 | 2.56 | 2.64 | 2.485 | 2.61 | 4953538 | 2.61 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260316 | 0 | 0.9786 | 0.9786 | 0.888 | 0.91 | 201502 | 0.91 | down | down | correct |
| GGN.US | PB | 20260316 | 0 | 20.285 | 20.4 | 20.285 | 20.39 | 13248 | 20.0777 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260316 | 0 | 5.73 | 5.77 | 5.7 | 5.73 | 52200 | 5.6237 | |||
| GLQ.US | Clough Global Equity Fund | 20260316 | 0 | 7.75 | 7.89 | 7.75 | 7.75 | 44000 | 7.6081 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20260316 | 0 | 20.18 | 20.2 | 19.94 | 20.12 | 4600 | 19.8994 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260316 | 0 | 6.11 | 6.14 | 6.05 | 6.08 | 15000 | 5.9673 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260316 | 0 | 1.29 | 1.36 | 1.27 | 1.3 | 1605100 | 1.3 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260316 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | 10.59 | |||
| GROY.US | WT | 20260316 | 0 | 2 | 2 | 1.85 | 1.85 | 6453 | 1.85 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260316 | 0 | 60 | 60.5 | 57.74 | 58.83 | 494400 | 58.83 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260316 | 0 | 8.2 | 8.62 | 8 | 8.43 | 860300 | 8.43 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260316 | 0 | 0.485 | 0.485 | 0.42 | 0.4308 | 165300 | 0.4308 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260316 | 0 | 12.82 | 13.19 | 12.8 | 12.84 | 36000 | 12.84 | up | up | correct |
| IBIO.US | iBio Inc | 20260316 | 0 | 2.49 | 2.5896 | 2.375 | 2.39 | 561756 | 2.39 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260316 | 0 | 0.3 | 0.3 | 0.28 | 0.28 | 174600 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260316 | 0 | 1.07 | 1.07 | 1.05 | 1.05 | 6000 | 1.05 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260316 | 0 | 120.95 | 124 | 120.5 | 123.3 | 832700 | 123.3 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260316 | 0 | 4.34 | 4.5 | 4.2437 | 4.35 | 1951022 | 4.35 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260316 | 0 | 9.4 | 9.76 | 9.32 | 9.57 | 110698 | 9.57 | up | up | correct |
| INTT.US | inTEST Corporation | 20260316 | 0 | 14.24 | 14.9881 | 13.79 | 14.47 | 123514 | 14.47 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260316 | 0 | 2.55 | 2.67 | 2.49 | 2.55 | 278600 | 2.55 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260316 | 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 | 20260316 | 0 | 25.9 | 25.9 | 25.9 | 25.9 | 0 | 25.9 | |||
| ITP.US | IT Tech Packaging Inc | 20260316 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 201900 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260316 | 0 | 3.24 | 3.34 | 3.17 | 3.26 | 3349500 | 3.26 | up | up | correct |
| JOB.US | GEE Group Inc | 20260316 | 0 | 0.24 | 0.27 | 0.23 | 0.25 | 1038700 | 0.25 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260316 | 0 | 2.84 | 2.85 | 2.74 | 2.78 | 773500 | 2.78 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260316 | 0 | 1.58 | 1.67 | 1.56 | 1.6 | 1442500 | 1.6 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260316 | 0 | 210.7 | 217.85 | 210.13 | 212.84 | 523600 | 212.84 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260316 | 0 | 7.39 | 7.39 | 7.17 | 7.3 | 3300 | 7.3 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260316 | 0 | 252.66 | 253.59 | 248.15 | 251.29 | 1857900 | 251.29 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260316 | 0 | 3.15 | 3.2 | 3 | 3.04 | 865000 | 3.04 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260316 | 0 | 2.41 | 2.59 | 2.355 | 2.58 | 39600 | 2.58 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260316 | 0 | 6.67 | 6.67 | 6.07 | 6.07 | 11000 | 6.07 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260316 | 0 | 0.55 | 0.5817 | 0.5456 | 0.5801 | 6118 | 0.5801 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260316 | 0 | 0.295 | 0.295 | 0.2742 | 0.2748 | 29378 | 0.2748 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260316 | 0 | 0.39 | 0.39 | 0.37 | 0.39 | 5800 | 0.39 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260316 | 0 | 7.67 | 7.99 | 7.55 | 7.92 | 580300 | 7.92 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260316 | 0 | 0.6324 | 0.6486 | 0.5887 | 0.6137 | 23669 | 0.6137 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260316 | 0 | 12.15 | 12.395 | 11.16 | 11.5 | 36300 | 11.5 | down | down | correct |
| MYO.US | Myomo Inc | 20260316 | 0 | 0.626 | 0.74 | 0.626 | 0.74 | 347900 | 0.74 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260316 | 0 | 1.35 | 1.4 | 1.31 | 1.35 | 6123900 | 1.35 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260316 | 0 | 10.3 | 10.36 | 10.24 | 10.25 | 85500 | 10.14 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260316 | 0 | 1.23 | 1.85 | 1.22 | 1.45 | 5588100 | 1.45 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260316 | 0 | 64.2 | 65 | 61.99 | 61.99 | 14600 | 61.5836 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260316 | 0 | 4.1 | 4.295 | 4.07 | 4.25 | 710815 | 4.25 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260316 | 0 | 2.26 | 2.315 | 2.16 | 2.21 | 3464189 | 2.21 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260316 | 0 | 10.38 | 10.835 | 9.81 | 10.15 | 3365665 | 10.15 | down | down | correct |
| NGD.US | New Gold Inc | 20260316 | 0 | 10.02 | 10.34 | 9.86 | 10.32 | 13609900 | 10.32 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260316 | 0 | 164.15 | 168.23 | 162.48 | 164.96 | 89300 | 164.3099 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260316 | 0 | 6.9 | 6.93 | 6.78 | 6.87 | 1506100 | 6.7757 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260316 | 0 | 10.04 | 10.08 | 9.96 | 10.05 | 126600 | 9.979 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260316 | 0 | 1.2 | 1.22 | 1.11 | 1.14 | 177300 | 1.14 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260316 | 0 | 27.25 | 27.76 | 26.86 | 27.4 | 2347700 | 26.9999 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260316 | 0 | 2.94 | 2.97 | 2.94 | 2.96 | 257700 | 2.9296 | up | up | correct |
| NTIP.US | Network | 20260316 | 0 | 1.44 | 1.49 | 1.43 | 1.45 | 12600 | 1.45 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260316 | 0 | 12.06 | 12.33 | 11.57 | 11.73 | 7852600 | 11.73 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260316 | 0 | 0.89 | 0.89 | 0.78 | 0.8 | 233600 | 0.8 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260316 | 0 | 0.4 | 0.4246 | 0.3875 | 0.4129 | 6744974 | 0.4129 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260316 | 0 | 16.43 | 16.95 | 16.07 | 16.54 | 1864000 | 16.54 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260316 | 0 | 17 | 17.6 | 15.91 | 16.42 | 68000 | 16.42 | down | down | correct |
| PHGE.US | BiomX Inc | 20260316 | 0 | 6.15 | 6.15 | 4.67 | 5.48 | 116000 | 5.48 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260316 | 0 | 2.26 | 2.9 | 2.26 | 2.64 | 387800 | 2.64 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260316 | 0 | 1.96 | 2 | 1.86 | 1.95 | 2586400 | 1.95 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260316 | 0 | 2.77 | 2.92 | 2.77 | 2.87 | 964700 | 2.87 | up | up | correct |
| PRK.US | Park National Corporation | 20260316 | 0 | 157.55 | 159.8 | 157.47 | 157.81 | 76900 | 157.81 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260316 | 0 | 23.5 | 23.5 | 22.19 | 22.52 | 11900 | 22.52 | down | down | correct |
| PW.US | Power REIT | 20260316 | 0 | 0.9 | 0.9 | 0.86 | 0.9 | 6300 | 0.9 | |||
| PZG.US | Paramount Gold Nevada Corp | 20260316 | 0 | 2.07 | 2.12 | 2.005 | 2.05 | 1287300 | 2.05 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260316 | 0 | 3.13 | 3.18 | 3.04 | 3.18 | 8200 | 3.18 | up | up | correct |
| REI.US | Ring Energy Inc | 20260316 | 0 | 1.49 | 1.51 | 1.42 | 1.46 | 4131148 | 1.46 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260316 | 0 | 33.23 | 33.95 | 32.37 | 33.67 | 520280 | 33.2937 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260316 | 0 | 6.93 | 7.015 | 6.845 | 6.96 | 81644 | 6.96 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20260316 | 0 | 0.73 | 0.74 | 0.69 | 0.7 | 23200 | 0.7 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260316 | 0 | 1.02 | 1.02 | 0.9405 | 0.9801 | 839163 | 0.9801 | down | down | correct |
| SCCC.US | SCCC | 20260316 | 0 | 138 | 139 | 138 | 138 | 80700 | 138 | |||
| SEB.US | Seaboard Corporation | 20260316 | 0 | 5100 | 5178.1001 | 4988.5498 | 5001.9902 | 16700 | 5001.9902 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260316 | 0 | 5.73 | 6.5 | 5.73 | 6.31 | 694274 | 6.31 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260316 | 0 | 13.24 | 14.3074 | 12.93 | 14.24 | 73002 | 14.24 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260316 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260316 | 0 | 4.27 | 4.276 | 3.88 | 4.05 | 3744200 | 4.05 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260316 | 0 | 1.9 | 1.96 | 1.9 | 1.91 | 210500 | 1.91 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260316 | 0 | 10.8 | 11.14 | 10.5 | 11.1 | 5282895 | 11.1 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260316 | 0 | 6.68 | 6.89 | 6.62 | 6.79 | 7115700 | 6.79 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260316 | 0 | 2.55 | 2.62 | 2.43 | 2.53 | 1722300 | 2.53 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260316 | 0 | 74.08 | 75.32 | 74.08 | 74.43 | 35600 | 74.43 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260316 | 0 | 3.9 | 4.01 | 3.82 | 3.91 | 2729100 | 3.91 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260316 | 0 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 2000 | 0.0258 | |||
| TRT.US | Trio | 20260316 | 0 | 5.9 | 6.1621 | 5.34 | 5.75 | 50909 | 5.75 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260316 | 0 | 1.6 | 1.66 | 1.59 | 1.61 | 3895700 | 1.61 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260316 | 0 | 9.5 | 11.08 | 9.5 | 10.98 | 22305700 | 10.98 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260316 | 0 | 1.04 | 1.06 | 1 | 1 | 2584100 | 1 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260316 | 0 | 13.65 | 13.87 | 13.14 | 13.5 | 6702200 | 13.5 | down | down | correct |
| URG.US | Ur | 20260316 | 0 | 1.57 | 1.6 | 1.37 | 1.44 | 19407311 | 1.44 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260316 | 0 | 7.3 | 7.75 | 7.14 | 7.39 | 6332000 | 7.39 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260316 | 0 | 40.67 | 41 | 40.45 | 40.72 | 265100 | 40.3299 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260316 | 0 | 6.06 | 6.06 | 5.71 | 5.85 | 24800 | 5.85 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260316 | 0 | 19 | 19.65 | 18.61 | 19.24 | 7860700 | 19.24 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260316 | 0 | 10.07 | 10.14 | 10.07 | 10.1 | 20600 | 10.0001 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20260316 | 0 | 2.05 | 2.11 | 2 | 2.04 | 3590900 | 2.04 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260316 | 0 | 9.32 | 9.34 | 9.21 | 9.3 | 75900 | 9.2419 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260316 | 0 | 0.1897 | 0.1934 | 0.1836 | 0.1863 | 42899 | 3.726 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260316 | 0 | 34.3 | 34.62 | 34.11 | 34.37 | 127700 | 34.37 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260316 | 0 | 2.77 | 2.88 | 2.75 | 2.81 | 1016600 | 2.81 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260316 | 0 | 0.773 | 0.785 | 0.75 | 0.76 | 990258 | 0.76 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260316 | 0 | 4.52 | 5.1999 | 4.52 | 4.98 | 26468 | 4.98 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260316 | 0 | 0.87 | 0.92 | 0.86 | 0.89 | 179400 | 0.89 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260316 | 0 | 0.62 | 0.64 | 0.62 | 0.63 | 71700 | 0.63 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260316 | 0 | 2.71 | 2.99 | 2.71 | 2.93 | 198132 | 2.9105 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.