CollectAI
close-nysemkt_stocks
2026/03/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260317 | 0 | 45.99 | 46 | 44.4 | 44.85 | 10200 | 44.6888 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260317 | 0 | 7.77 | 7.84 | 7.73 | 7.8 | 135100 | 7.5856 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260317 | 0 | 0.7314 | 0.7596 | 0.6901 | 0.71 | 76945 | 0.71 | down | down | correct |
| AIRI.US | Air Industries Group | 20260317 | 0 | 3.3 | 3.34 | 3.26 | 3.3 | 106777 | 3.3 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260317 | 0 | 1.96 | 2.3 | 1.94 | 2.19 | 19435 | 2.19 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260317 | 0 | 2.08 | 2.12 | 2.06 | 2.06 | 3600 | 2.06 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260317 | 0 | 2.85 | 3.03 | 2.7 | 2.74 | 365400 | 2.74 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260317 | 0 | 4.95 | 5 | 4.8 | 4.8 | 44300 | 4.8 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260317 | 0 | 9.69 | 10 | 9.58 | 9.61 | 14000 | 9.61 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260317 | 0 | 7.03 | 7.21 | 6.89 | 6.93 | 3020000 | 6.93 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260317 | 0 | 1.14 | 1.165 | 1.14 | 1.14 | 67108 | 1.14 | |||
| AUMN.US | Golden Minerals Company | 20260317 | 0 | 0.27 | 0.29 | 0.27 | 0.28 | 2400 | 0.28 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260317 | 0 | 2.56 | 2.63 | 2.56 | 2.61 | 4713 | 2.61 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260317 | 0 | 13.98 | 13.98 | 11.03 | 11.33 | 7320800 | 11.33 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260317 | 0 | 35 | 35 | 32.98 | 32.98 | 864 | 32.98 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20260317 | 0 | 0.6629 | 0.6912 | 0.656 | 0.69 | 2311 | 0.69 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260317 | 0 | 31.72 | 32.12 | 31.25 | 32 | 209600 | 32 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260317 | 0 | 77.17 | 78.52 | 76.59 | 78.43 | 99900 | 78.43 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260317 | 0 | 3.99 | 4.04 | 3.965 | 3.98 | 295600 | 3.4087 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260317 | 0 | 1.07 | 1.1 | 1.04 | 1.06 | 87096 | 1.06 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260317 | 0 | 4.84 | 4.97 | 4.79 | 4.84 | 24910700 | 4.84 | |||
| CANF.US | Can | 20260317 | 0 | 3.55 | 3.62 | 3.4101 | 3.43 | 44371 | 3.43 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260317 | 0 | 50.63 | 50.99 | 50.5 | 50.56 | 30600 | 50.56 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260317 | 0 | 10.48 | 10.48 | 10.45 | 10.45 | 3623 | 10.3994 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260317 | 0 | 2.56 | 2.58 | 2.56 | 2.58 | 176700 | 2.5602 | up | up | correct |
| CIX.US | CompX International Inc | 20260317 | 0 | 23.81 | 24.0499 | 23.14 | 23.21 | 6055 | 23.21 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260317 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | 10.75 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260317 | 0 | 7.41 | 7.45 | 7.35 | 7.39 | 1223200 | 7.2734 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260317 | 0 | 25.5 | 26.4 | 24.85 | 24.85 | 150922 | 24.7021 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260317 | 0 | 19.9 | 20.85 | 19.9 | 20.46 | 25515 | 20.46 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260317 | 0 | 17.01 | 17.455 | 16.705 | 16.73 | 10611 | 15.8022 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260317 | 0 | 0.62 | 0.64 | 0.58 | 0.61 | 25700 | 0.61 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260317 | 0 | 63.26 | 64.09 | 62.8021 | 63.21 | 63104 | 63.21 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260317 | 0 | 7.09 | 7.165 | 7.09 | 7.13 | 721895 | 7.0165 | up | down | incorrect |
| CVM.US | CEL | 20260317 | 0 | 3.53 | 3.82 | 3.53 | 3.6 | 24200 | 3.6 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260317 | 0 | 14.3 | 14.51 | 14.25 | 14.25 | 6400 | 14.25 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260317 | 0 | 4.45 | 4.7 | 4.31 | 4.46 | 78400 | 4.46 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260317 | 0 | 1.84 | 1.89 | 1.84 | 1.89 | 666200 | 1.8739 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260317 | 0 | 77.2667 | 77.2667 | 77.2667 | 77.2667 | 0 | 77.2667 | |||
| DNN.US | Denison Mines Corp | 20260317 | 0 | 3.68 | 3.82 | 3.64 | 3.71 | 31265100 | 3.71 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260317 | 0 | 0.94 | 0.9982 | 0.9225 | 0.961 | 20484 | 0.961 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260317 | 0 | 1.18 | 1.22 | 1.05 | 1.1 | 41900 | 1.1 | down | down | correct |
| DXR.US | Daxor Corporation | 20260317 | 0 | 11.57 | 11.68 | 11.2601 | 11.39 | 6860 | 11.39 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260317 | 0 | 6.61 | 6.67 | 6.6 | 6.64 | 133990 | 6.5862 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260317 | 0 | 9.91 | 9.92 | 9.88 | 9.9 | 83447 | 9.8489 | down | down | correct |
| ELA.US | Envela Corporation | 20260317 | 0 | 12.2 | 12.45 | 11.89 | 12.12 | 52400 | 12.12 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260317 | 0 | 26 | 26.69 | 25 | 25.5 | 5600 | 25.5 | down | down | correct |
| ELMD.US | Electromed Inc | 20260317 | 0 | 23.68 | 24.33 | 23.68 | 23.93 | 34800 | 23.93 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260317 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 5049 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260317 | 0 | 4.55 | 4.614 | 4.49 | 4.49 | 390100 | 4.49 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260317 | 0 | 15 | 15.195 | 14.39 | 14.45 | 6692212 | 14.45 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260317 | 0 | 9 | 9.06 | 9 | 9.05 | 45000 | 8.9787 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260317 | 0 | 12.33 | 12.44 | 12.32 | 12.3901 | 10004 | 12.3053 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260317 | 0 | 55.45 | 56.79 | 55.1 | 55.78 | 8900 | 55.532 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260317 | 0 | 20.07 | 20.96 | 19.99 | 20.54 | 33700 | 20.54 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260317 | 0 | 9.48 | 9.49 | 9.46 | 9.47 | 180500 | 9.3992 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260317 | 0 | 15.43 | 15.48 | 15.1201 | 15.28 | 175634 | 14.9452 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260317 | 0 | 3.25 | 3.27 | 3.15 | 3.21 | 222400 | 3.0622 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260317 | 0 | 17.54 | 17.86 | 17.32 | 17.64 | 20200 | 17.6042 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260317 | 0 | 5.6 | 5.674 | 5.52 | 5.55 | 16600 | 5.55 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260317 | 0 | 0.6 | 0.62 | 0.59 | 0.6 | 459400 | 0.6 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260317 | 0 | 5.95 | 5.99 | 5.95 | 5.97 | 121400 | 5.8457 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260317 | 0 | 0.601 | 0.613 | 0.577 | 0.602 | 501300 | 0.602 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260317 | 0 | 2.63 | 2.7 | 2.55 | 2.59 | 3093965 | 2.59 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260317 | 0 | 0.9 | 0.9 | 0.85 | 0.8879 | 152245 | 0.8879 | down | down | correct |
| GGN.US | PB | 20260317 | 0 | 20.26 | 20.42 | 20.26 | 20.3799 | 7097 | 20.0677 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260317 | 0 | 5.76 | 5.81 | 5.75 | 5.75 | 134500 | 5.6433 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260317 | 0 | 7.82 | 7.92 | 7.79 | 7.83 | 60700 | 7.6867 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260317 | 0 | 20.15 | 20.15 | 19.93 | 19.93 | 1800 | 19.8199 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260317 | 0 | 6.08 | 6.13 | 6.06 | 6.08 | 69800 | 5.9673 | |||
| GORO.US | Gold Resource Corporation | 20260317 | 0 | 1.3 | 1.33 | 1.23 | 1.24 | 1132100 | 1.24 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260317 | 0 | 10.5 | 10.5 | 10.48 | 10.48 | 3500 | 10.48 | down | down | correct |
| GROY.US | WT | 20260317 | 0 | 1.91 | 1.94 | 1.86 | 1.86 | 6144 | 1.86 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260317 | 0 | 59.57 | 61.66 | 59.5 | 60.78 | 550700 | 60.78 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260317 | 0 | 8.49 | 8.84 | 8.49 | 8.72 | 592400 | 8.72 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260317 | 0 | 0.4309 | 0.435 | 0.3968 | 0.417 | 200538 | 0.417 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260317 | 0 | 12.93 | 12.95 | 12.74 | 12.74 | 30400 | 12.74 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260317 | 0 | 2.41 | 2.49 | 2.35 | 2.46 | 301626 | 2.46 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260317 | 0 | 0.28 | 0.29 | 0.28 | 0.29 | 355200 | 0.29 | up | down | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260317 | 0 | 1.03 | 1.08 | 1.03 | 1.05 | 4000 | 1.05 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260317 | 0 | 124.4 | 125.88 | 122.42 | 124.9 | 645100 | 124.9 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260317 | 0 | 4.27 | 4.3233 | 3.95 | 4.09 | 2423455 | 4.09 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260317 | 0 | 9.6 | 9.84 | 9.6 | 9.83 | 136647 | 9.83 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260317 | 0 | 14.46 | 14.58 | 13.92 | 14.46 | 98242 | 14.46 | |||
| INUV.US | Inuvo Inc | 20260317 | 0 | 2.55 | 2.73 | 2.52 | 2.53 | 300500 | 2.53 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260317 | 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 | 20260317 | 0 | 25.9 | 25.9 | 25.9 | 25.9 | 0 | 25.9 | |||
| ITP.US | IT Tech Packaging Inc | 20260317 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 150300 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260317 | 0 | 3.27 | 3.385 | 3.14 | 3.19 | 4446200 | 3.19 | down | down | correct |
| JOB.US | GEE Group Inc | 20260317 | 0 | 0.25 | 0.27 | 0.24 | 0.25 | 690600 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20260317 | 0 | 2.78 | 2.78 | 2.64 | 2.72 | 963200 | 2.72 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260317 | 0 | 1.59 | 1.64 | 1.57 | 1.58 | 735800 | 1.58 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260317 | 0 | 214.38 | 220.9 | 210.06 | 213.6 | 526800 | 213.6 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260317 | 0 | 7.2 | 7.2 | 7.14 | 7.16 | 2300 | 7.16 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260317 | 0 | 252 | 255.09 | 250.5 | 251.5 | 1201800 | 251.5 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260317 | 0 | 3.12 | 3.33 | 3.09 | 3.12 | 932100 | 3.12 | |||
| LSF.US | Laird Superfood Inc | 20260317 | 0 | 2.59 | 2.6 | 2.35 | 2.42 | 27100 | 2.42 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260317 | 0 | 6.22 | 6.31 | 5.61 | 5.61 | 5600 | 5.61 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260317 | 0 | 0.5614 | 0.5749 | 0.5484 | 0.568 | 7752 | 0.568 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260317 | 0 | 0.295 | 0.295 | 0.2764 | 0.2828 | 43037 | 0.2828 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260317 | 0 | 0.37 | 0.38 | 0.34 | 0.37 | 15000 | 0.37 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260317 | 0 | 8.15 | 8.4 | 7.75 | 7.83 | 784900 | 7.83 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260317 | 0 | 0.6013 | 0.6376 | 0.5953 | 0.6376 | 14106 | 0.6376 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260317 | 0 | 11.7 | 12.142 | 10.75 | 10.97 | 50500 | 10.97 | down | down | correct |
| MYO.US | Myomo Inc | 20260317 | 0 | 0.779 | 0.779 | 0.71 | 0.721 | 241500 | 0.721 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260317 | 0 | 1.34 | 1.36 | 1.29 | 1.29 | 7994400 | 1.29 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260317 | 0 | 10.27 | 10.35 | 10.22 | 10.23 | 111000 | 10.1202 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260317 | 0 | 1.43 | 1.46 | 1.26 | 1.36 | 448600 | 1.36 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260317 | 0 | 62.01 | 62.01 | 62.01 | 62.01 | 300 | 61.6034 | |||
| NEWP.US | New Pacific Metals Corp | 20260317 | 0 | 4.29 | 4.35 | 4.055 | 4.13 | 880263 | 4.13 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260317 | 0 | 2.21 | 2.2699 | 2.115 | 2.15 | 2566821 | 2.15 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260317 | 0 | 10.15 | 10.33 | 9.68 | 9.74 | 3227172 | 9.74 | down | down | correct |
| NGD.US | New Gold Inc | 20260317 | 0 | 10.38 | 10.55 | 10.12 | 10.34 | 11641200 | 10.34 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260317 | 0 | 165.83 | 167.42 | 160.62 | 162.67 | 127900 | 162.0289 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260317 | 0 | 6.85 | 6.88 | 6.81 | 6.84 | 1088200 | 6.7461 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260317 | 0 | 10.02 | 10.26 | 10.02 | 10.24 | 154600 | 10.1677 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260317 | 0 | 1.12 | 1.16 | 1.11 | 1.13 | 102500 | 1.13 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260317 | 0 | 27.7 | 27.86 | 27.4 | 27.43 | 2623500 | 27.0295 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260317 | 0 | 2.97 | 2.98 | 2.96 | 2.97 | 128000 | 2.9395 | |||
| NTIP.US | Network | 20260317 | 0 | 1.45 | 1.5 | 1.45 | 1.48 | 51100 | 1.48 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260317 | 0 | 11.89 | 12.2 | 11.765 | 11.94 | 4901400 | 11.94 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260317 | 0 | 0.76 | 0.8 | 0.75 | 0.78 | 167800 | 0.78 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260317 | 0 | 0.418 | 0.42 | 0.39 | 0.39 | 6443169 | 0.39 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260317 | 0 | 16.63 | 17.06 | 16 | 16.11 | 1815300 | 16.11 | down | down | correct |
| PCG.US | PI | 20260317 | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 609 | 16.6916 | |||
| PED.US | PEDEVCO Corp | 20260317 | 0 | 16.01 | 17.12 | 16 | 16.81 | 31000 | 16.81 | up | up | correct |
| PHGE.US | BiomX Inc | 20260317 | 0 | 5.31 | 5.48 | 4.86 | 5.23 | 73700 | 5.23 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260317 | 0 | 2.57 | 2.57 | 1.43 | 1.49 | 316600 | 1.49 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260317 | 0 | 1.95 | 2 | 1.91 | 1.93 | 1650900 | 1.93 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260317 | 0 | 2.85 | 2.88 | 2.79 | 2.79 | 715500 | 2.79 | down | down | correct |
| PRK.US | Park National Corporation | 20260317 | 0 | 158.8 | 160.53 | 155.57 | 156.33 | 93800 | 156.33 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260317 | 0 | 23.2 | 23.25 | 22.59 | 23.23 | 11100 | 23.23 | up | up | correct |
| PW.US | Power REIT | 20260317 | 0 | 0.86 | 0.9 | 0.85 | 0.9 | 7800 | 0.9 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260317 | 0 | 2.04 | 2.07 | 1.94 | 1.96 | 905000 | 1.96 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260317 | 0 | 3.12 | 3.27 | 3.12 | 3.2 | 22600 | 3.2 | up | up | correct |
| REI.US | Ring Energy Inc | 20260317 | 0 | 1.48 | 1.5299 | 1.46 | 1.48 | 4592622 | 1.48 | |||
| REPX.US | Riley Exploration Permian Inc | 20260317 | 0 | 34 | 34.25 | 33.555 | 33.79 | 367680 | 33.4124 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260317 | 0 | 7.02 | 7.035 | 6.9 | 6.94 | 114349 | 6.94 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260317 | 0 | 0.72 | 0.74 | 0.66 | 0.7 | 87300 | 0.7 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260317 | 0 | 0.98 | 1.01 | 0.98 | 0.98 | 145868 | 0.98 | |||
| SCCC.US | SCCC | 20260317 | 0 | 138.5 | 139.5 | 138.5 | 139 | 69900 | 139 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260317 | 0 | 4971.1699 | 5005.6802 | 4811 | 4941.54 | 19300 | 4941.54 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260317 | 0 | 6.33 | 6.87 | 6.33 | 6.49 | 720187 | 6.49 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260317 | 0 | 14.01 | 14.5 | 13.7 | 14.16 | 33780 | 14.16 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260317 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260317 | 0 | 4.08 | 4.158 | 4.04 | 4.12 | 1567200 | 4.12 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260317 | 0 | 1.91 | 1.97 | 1.89 | 1.89 | 265600 | 1.89 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260317 | 0 | 11.03 | 11.31 | 10.73 | 10.84 | 3424207 | 10.84 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260317 | 0 | 6.76 | 6.8 | 6.58 | 6.69 | 4101900 | 6.69 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260317 | 0 | 2.51 | 2.57 | 2.37 | 2.39 | 1237400 | 2.39 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260317 | 0 | 75 | 75.91 | 73.69 | 73.76 | 68700 | 73.76 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260317 | 0 | 3.91 | 3.95 | 3.76 | 3.82 | 1943200 | 3.82 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260317 | 0 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 200 | 0.0258 | |||
| TRT.US | Trio | 20260317 | 0 | 5.86 | 6.6 | 5.82 | 6.33 | 194776 | 6.33 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260317 | 0 | 1.61 | 1.65 | 1.55 | 1.6 | 3164800 | 1.6 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260317 | 0 | 10.79 | 11.19 | 10.19 | 10.3 | 12582100 | 10.3 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260317 | 0 | 1.02 | 1.06 | 1 | 1.03 | 1768800 | 1.03 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260317 | 0 | 13.62 | 14.03 | 13.52 | 13.99 | 7447400 | 13.99 | up | up | correct |
| URG.US | Ur | 20260317 | 0 | 1.45 | 1.48 | 1.4 | 1.45 | 6492375 | 1.45 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260317 | 0 | 7.38 | 7.67 | 7.24 | 7.37 | 4249400 | 7.37 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260317 | 0 | 40.95 | 41.39 | 40.84 | 41.07 | 216300 | 40.6765 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260317 | 0 | 5.88 | 6.21 | 5.7 | 6.15 | 54900 | 6.15 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260317 | 0 | 19.11 | 19.9 | 18.79 | 19.32 | 6509000 | 19.32 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260317 | 0 | 10.09 | 10.15 | 10.09 | 10.15 | 16600 | 10.0496 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260317 | 0 | 2.04 | 2.16 | 2.04 | 2.08 | 1694000 | 2.08 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260317 | 0 | 9.37 | 9.53 | 9.3 | 9.52 | 171400 | 9.4606 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20260317 | 0 | 0.1826 | 0.191 | 0.1826 | 0.19 | 32839 | 3.8 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260317 | 0 | 34.58 | 34.72 | 34.351 | 34.57 | 148600 | 34.57 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260317 | 0 | 2.76 | 2.83 | 2.7 | 2.73 | 1158900 | 2.73 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260317 | 0 | 0.7661 | 0.7736 | 0.75 | 0.756 | 664786 | 0.756 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260317 | 0 | 5.01 | 5.29 | 4.9 | 5.02 | 29562 | 5.02 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260317 | 0 | 0.9 | 0.94 | 0.87 | 0.87 | 298700 | 0.87 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260317 | 0 | 0.61 | 0.64 | 0.6 | 0.6 | 68600 | 0.6 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260317 | 0 | 2.96 | 3.13 | 2.96 | 3.03 | 97205 | 3.0098 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.