CollectAI
close-nysemkt_stocks
2026/03/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260318 | 0 | 45.09 | 45.09 | 43.25 | 43.31 | 23200 | 43.1543 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260318 | 0 | 7.78 | 7.86 | 7.65 | 7.7 | 143400 | 7.4884 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260318 | 0 | 1.45 | 1.62 | 0.9665 | 1.02 | 185654000 | 1.02 | down | down | correct |
| AIRI.US | Air Industries Group | 20260318 | 0 | 3.3 | 3.35 | 3.2301 | 3.31 | 106768 | 3.31 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260318 | 0 | 2.16 | 2.22 | 2.02 | 2.1 | 23822 | 2.1 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260318 | 0 | 2.04 | 2.13 | 2.02 | 2.02 | 6200 | 2.02 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260318 | 0 | 2.72 | 2.76 | 2.45 | 2.47 | 658000 | 2.47 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260318 | 0 | 4.83 | 4.86 | 4.69 | 4.69 | 19800 | 4.69 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260318 | 0 | 9.65 | 9.65 | 8.52 | 8.54 | 30100 | 8.54 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260318 | 0 | 6.51 | 6.63 | 6.27 | 6.29 | 5800600 | 6.29 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260318 | 0 | 1.12 | 1.18 | 1.095 | 1.1 | 116700 | 1.1 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260318 | 0 | 0.28 | 0.29 | 0.27 | 0.27 | 26800 | 0.27 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260318 | 0 | 2.61 | 2.66 | 2.61 | 2.61 | 8700 | 2.61 | |||
| BATL.US | Battalion Oil Corporation | 20260318 | 0 | 12.98 | 14.47 | 11.52 | 11.93 | 20588400 | 11.93 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260318 | 0 | 34.6 | 34.6 | 34.6 | 34.6 | 419 | 34.6 | |||
| BGI.US | Birks Group Inc | 20260318 | 0 | 0.69 | 0.73 | 0.68 | 0.71 | 11100 | 0.71 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260318 | 0 | 31.72 | 32.07 | 30.81 | 30.99 | 234300 | 30.99 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260318 | 0 | 78.3 | 81 | 75 | 79.81 | 75200 | 79.81 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260318 | 0 | 3.95 | 3.99 | 3.92 | 3.92 | 310800 | 3.3573 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260318 | 0 | 1.05 | 1.15 | 1.05 | 1.13 | 191003 | 1.13 | up | up | correct |
| BTG.US | B2Gold Corp | 20260318 | 0 | 4.69 | 4.71 | 4.57 | 4.6 | 37051700 | 4.6 | down | down | correct |
| CANF.US | Can | 20260318 | 0 | 3.45 | 3.53 | 3.34 | 3.44 | 51686 | 3.44 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260318 | 0 | 50.48 | 50.93 | 50.05 | 50.05 | 29600 | 50.05 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260318 | 0 | 10.45 | 10.564 | 10.44 | 10.49 | 22230 | 10.4392 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260318 | 0 | 2.58 | 2.59 | 2.57 | 2.58 | 94500 | 2.5602 | |||
| CIX.US | CompX International Inc | 20260318 | 0 | 23.24 | 23.325 | 22.7 | 22.7 | 6906 | 22.7 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260318 | 0 | 10.35 | 10.88 | 10.35 | 10.45 | 600 | 10.45 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260318 | 0 | 7.35 | 7.4 | 7.3 | 7.31 | 1076100 | 7.1946 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260318 | 0 | 24.19 | 24.21 | 23.2501 | 23.58 | 203288 | 23.4397 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260318 | 0 | 20.25 | 20.81 | 20.12 | 20.74 | 30100 | 20.74 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260318 | 0 | 16.92 | 17.18 | 16.19 | 16.7 | 23551 | 15.7738 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260318 | 0 | 0.57 | 0.62 | 0.56 | 0.58 | 21100 | 0.58 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260318 | 0 | 63.25 | 63.5 | 61.76 | 63.5 | 91210 | 63.5 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260318 | 0 | 7.1 | 7.16 | 7.01 | 7.03 | 989217 | 6.9181 | down | down | correct |
| CVM.US | CEL | 20260318 | 0 | 3.7 | 3.82 | 3.57 | 3.59 | 35200 | 3.59 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260318 | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | 14.25 | |||
| CVU.US | CPI Aerostructures Inc | 20260318 | 0 | 4.49 | 4.55 | 4.36 | 4.36 | 56700 | 4.36 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260318 | 0 | 1.87 | 1.9 | 1.87 | 1.89 | 403900 | 1.8739 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260318 | 0 | 76.6667 | 79 | 76.6667 | 79 | 2250 | 79 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260318 | 0 | 3.67 | 3.72 | 3.59 | 3.65 | 29569300 | 3.65 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260318 | 0 | 0.985 | 0.995 | 0.961 | 0.961 | 7702 | 0.961 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260318 | 0 | 1.08 | 1.1 | 0.9 | 0.93 | 31700 | 0.93 | down | down | correct |
| DXR.US | Daxor Corporation | 20260318 | 0 | 11.42 | 11.42 | 11.11 | 11.11 | 4414 | 11.11 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260318 | 0 | 6.64 | 6.655 | 6.62 | 6.63 | 118983 | 6.5763 | down | down | correct |
| ECF.US | PA | 20260318 | 0 | 21.6 | 21.65 | 21.6 | 21.65 | 1108 | 21.3219 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260318 | 0 | 9.92 | 9.92 | 9.88 | 9.9 | 55549 | 9.8489 | down | down | correct |
| ELA.US | Envela Corporation | 20260318 | 0 | 11.89 | 12.11 | 11.59 | 11.61 | 84200 | 11.61 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260318 | 0 | 25.31 | 26.4 | 25.31 | 25.59 | 4300 | 25.59 | up | up | correct |
| ELMD.US | Electromed Inc | 20260318 | 0 | 23.67 | 23.94 | 23.01 | 23.17 | 32900 | 23.17 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260318 | 0 | 4.47 | 4.54 | 4.42 | 4.45 | 380000 | 4.45 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260318 | 0 | 13.905 | 14.05 | 13.365 | 13.42 | 10781890 | 13.42 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260318 | 0 | 9.07 | 9.1 | 8.99 | 9 | 44000 | 8.9291 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260318 | 0 | 12.34 | 12.36 | 12.21 | 12.3199 | 12403 | 12.2356 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260318 | 0 | 56.1 | 57.59 | 55.27 | 55.75 | 11500 | 55.5021 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260318 | 0 | 20.38 | 21.62 | 20 | 21.17 | 58700 | 21.17 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260318 | 0 | 9.42 | 9.49 | 9.42 | 9.43 | 204500 | 9.3595 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260318 | 0 | 15.3 | 15.385 | 15.02 | 15.08 | 292744 | 14.7496 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260318 | 0 | 3.21 | 3.34 | 3.21 | 3.32 | 203700 | 3.1671 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260318 | 0 | 17.46 | 18.02 | 16.59 | 17.06 | 91500 | 17.0254 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260318 | 0 | 5.626 | 5.77 | 5.5 | 5.56 | 8900 | 5.56 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260318 | 0 | 0.6 | 0.63 | 0.57 | 0.58 | 633400 | 0.58 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260318 | 0 | 5.94 | 5.98 | 5.94 | 5.95 | 56000 | 5.8261 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260318 | 0 | 0.6 | 0.6 | 0.564 | 0.575 | 759800 | 0.575 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260318 | 0 | 2.48 | 2.5 | 2.41 | 2.42 | 4885294 | 2.42 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260318 | 0 | 0.88 | 0.9 | 0.84 | 0.85 | 74200 | 0.85 | down | down | correct |
| GGN.US | PB | 20260318 | 0 | 20.4 | 20.49 | 20.35 | 20.4 | 5187 | 20.0875 | |||
| GLO.US | Clough Global Opportunities Fund | 20260318 | 0 | 5.7 | 5.71 | 5.67 | 5.68 | 64800 | 5.6275 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260318 | 0 | 7.78 | 7.81 | 7.7 | 7.73 | 36000 | 7.6599 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260318 | 0 | 20 | 20 | 19.87 | 19.87 | 9200 | 19.7602 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260318 | 0 | 6.02 | 6.03 | 5.94 | 5.94 | 23200 | 5.885 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260318 | 0 | 1.2 | 1.21 | 1.15 | 1.17 | 2465800 | 1.17 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260318 | 0 | 10.45 | 10.61 | 10.4 | 10.4 | 2900 | 10.4 | down | down | correct |
| GROY.US | WT | 20260318 | 0 | 1.77 | 1.77 | 1.65 | 1.65 | 13406 | 1.65 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260318 | 0 | 60.78 | 60.78 | 57.6 | 58.68 | 605600 | 58.68 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260318 | 0 | 8.07 | 8.31 | 7.83 | 8.1 | 1622200 | 8.1 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260318 | 0 | 0.4135 | 0.4279 | 0.3504 | 0.37 | 306888 | 0.37 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260318 | 0 | 12.64 | 12.76 | 12.5 | 12.5 | 95200 | 12.5 | down | down | correct |
| IBIO.US | iBio Inc | 20260318 | 0 | 2.49 | 2.498 | 2.165 | 2.19 | 615665 | 2.19 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260318 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 285900 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260318 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 600 | 1.04 | |||
| IMO.US | Imperial Oil Limited | 20260318 | 0 | 125.02 | 125.94 | 124.03 | 125.59 | 571300 | 125.59 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260318 | 0 | 4.15 | 4.45 | 4.05 | 4.4 | 2848541 | 4.4 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260318 | 0 | 9.77 | 9.788 | 9.57 | 9.62 | 100664 | 9.62 | down | down | correct |
| INTT.US | inTEST Corporation | 20260318 | 0 | 14.46 | 14.4994 | 14.04 | 14.24 | 64540 | 14.24 | down | down | correct |
| INUV.US | Inuvo Inc | 20260318 | 0 | 2.53 | 2.65 | 2.48 | 2.63 | 223800 | 2.63 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260318 | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 1200 | 18.95 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260318 | 0 | 25.9 | 25.9 | 25.9 | 25.9 | 0 | 25.9 | |||
| ITP.US | IT Tech Packaging Inc | 20260318 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 71400 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260318 | 0 | 3.07 | 3.105 | 2.95 | 3.02 | 4339000 | 3.02 | down | down | correct |
| JOB.US | GEE Group Inc | 20260318 | 0 | 0.25 | 0.26 | 0.25 | 0.26 | 412600 | 0.26 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260318 | 0 | 2.69 | 2.69 | 2.57 | 2.6 | 1121100 | 2.6 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260318 | 0 | 1.59 | 1.6 | 1.5 | 1.5 | 937000 | 1.5 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260318 | 0 | 214.85 | 216.4 | 207.98 | 208.46 | 561400 | 208.46 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260318 | 0 | 7.15 | 7.15 | 7 | 7.05 | 9600 | 7.05 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260318 | 0 | 252.61 | 267.25 | 248.3 | 266.22 | 5087400 | 266.22 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260318 | 0 | 3.09 | 3.11 | 2.8 | 2.86 | 977500 | 2.86 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260318 | 0 | 2.43 | 2.54 | 2.36 | 2.53 | 68300 | 2.53 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260318 | 0 | 5.7 | 5.91 | 5.52 | 5.52 | 11000 | 5.52 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260318 | 0 | 0.579 | 0.579 | 0.55 | 0.55 | 4525 | 0.55 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260318 | 0 | 0.2899 | 0.2949 | 0.28 | 0.28 | 84251 | 0.28 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260318 | 0 | 0.36 | 0.38 | 0.36 | 0.37 | 8100 | 0.37 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260318 | 0 | 7.67 | 7.67 | 7.23 | 7.27 | 587300 | 7.27 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260318 | 0 | 0.611 | 0.64 | 0.595 | 0.595 | 7200 | 0.595 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260318 | 0 | 11.45 | 12.15 | 11 | 11.48 | 35800 | 11.48 | up | up | correct |
| MYO.US | Myomo Inc | 20260318 | 0 | 0.72 | 0.739 | 0.697 | 0.725 | 387000 | 0.725 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260318 | 0 | 1.29 | 1.3 | 1.25 | 1.29 | 7306400 | 1.29 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260318 | 0 | 10.27 | 10.29 | 10.23 | 10.25 | 60900 | 10.14 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260318 | 0 | 1.3 | 1.36 | 1.26 | 1.28 | 225600 | 1.28 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260318 | 0 | 62.01 | 62.01 | 61.98 | 61.98 | 2100 | 61.5736 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260318 | 0 | 3.9 | 4.1 | 3.81 | 3.84 | 1790820 | 3.84 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260318 | 0 | 2.13 | 2.1784 | 1.94 | 1.96 | 4488066 | 1.96 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260318 | 0 | 9.34 | 9.47 | 8.5 | 8.55 | 4832517 | 8.55 | down | down | correct |
| NGD.US | New Gold Inc | 20260318 | 0 | 9.77 | 10.04 | 9.45 | 9.47 | 18954600 | 9.47 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260318 | 0 | 161.2 | 164.53 | 157.32 | 157.72 | 118400 | 157.0984 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260318 | 0 | 6.86 | 6.89 | 6.75 | 6.77 | 802200 | 6.6771 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260318 | 0 | 10.21 | 10.3 | 10.11 | 10.13 | 183600 | 10.0584 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260318 | 0 | 1.13 | 1.17 | 1.11 | 1.12 | 187900 | 1.12 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260318 | 0 | 27.52 | 27.91 | 27.22 | 27.69 | 2711600 | 27.2857 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260318 | 0 | 2.96 | 2.97 | 2.91 | 2.91 | 176700 | 2.8801 | down | down | correct |
| NTIP.US | Network | 20260318 | 0 | 1.5 | 1.55 | 1.47 | 1.53 | 100800 | 1.53 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260318 | 0 | 11.9 | 11.975 | 11.645 | 11.76 | 6287700 | 11.76 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260318 | 0 | 0.76 | 0.79 | 0.73 | 0.79 | 117700 | 0.79 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260318 | 0 | 0.399 | 0.4 | 0.354 | 0.354 | 10598770 | 0.354 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260318 | 0 | 15.5 | 15.62 | 14.291 | 14.38 | 2822000 | 14.38 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260318 | 0 | 16 | 17.5 | 15.56 | 16.97 | 63700 | 16.97 | up | up | correct |
| PHGE.US | BiomX Inc | 20260318 | 0 | 5.23 | 5.23 | 4.8 | 5.04 | 52900 | 5.04 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260318 | 0 | 1.42 | 1.55 | 1.33 | 1.36 | 42700 | 1.36 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260318 | 0 | 1.87 | 1.89 | 1.8 | 1.81 | 2526700 | 1.81 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260318 | 0 | 2.28 | 2.32 | 2.07 | 2.21 | 3359000 | 2.21 | down | down | correct |
| PRK.US | Park National Corporation | 20260318 | 0 | 154.56 | 154.7 | 152.35 | 152.44 | 128000 | 152.44 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260318 | 0 | 23.64 | 23.64 | 21.48 | 21.48 | 11100 | 21.48 | down | up | incorrect |
| PW.US | Power REIT | 20260318 | 0 | 0.83 | 0.9 | 0.83 | 0.86 | 11000 | 0.86 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260318 | 0 | 1.9 | 1.9 | 1.775 | 1.82 | 1131600 | 1.82 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260318 | 0 | 3.2 | 3.2 | 3.18 | 3.19 | 6900 | 3.19 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260318 | 0 | 1.48 | 1.54 | 1.4401 | 1.52 | 5372784 | 1.52 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260318 | 0 | 33.85 | 34.35 | 33.28 | 33.49 | 436916 | 33.1157 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260318 | 0 | 6.84 | 6.93 | 6.8 | 6.8 | 156982 | 6.8 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260318 | 0 | 0.7 | 0.74 | 0.69 | 0.7 | 72200 | 0.7 | |||
| SACH.US | Sachem Capital Corp | 20260318 | 0 | 0.98 | 1.01 | 0.96 | 0.965 | 95000 | 0.965 | down | down | correct |
| SCCC.US | SCCC | 20260318 | 0 | 140 | 140 | 139 | 139 | 8500 | 139 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260318 | 0 | 4940 | 5005 | 4896.9399 | 4964.1201 | 20100 | 4964.1201 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260318 | 0 | 6.47 | 6.57 | 6.3 | 6.34 | 303826 | 6.34 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260318 | 0 | 14.1 | 14.372 | 13.88 | 13.88 | 21020 | 13.88 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260318 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260318 | 0 | 4.06 | 4.1 | 3.93 | 3.95 | 1583600 | 3.95 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260318 | 0 | 1.89 | 1.89 | 1.79 | 1.8 | 328400 | 1.8 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260318 | 0 | 10.55 | 10.62 | 10.02 | 10.06 | 6159189 | 10.06 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260318 | 0 | 6.52 | 6.55 | 6.2 | 6.21 | 6508000 | 6.21 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260318 | 0 | 2.31 | 2.35 | 2.15 | 2.19 | 1317800 | 2.19 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260318 | 0 | 73.47 | 73.92 | 72.82 | 73.6 | 61900 | 73.6 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260318 | 0 | 3.76 | 3.77 | 3.56 | 3.58 | 2815200 | 3.58 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260318 | 0 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 2200 | 0.0325 | |||
| TRT.US | Trio | 20260318 | 0 | 6.34 | 6.68 | 6.2 | 6.2 | 106916 | 6.2 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260318 | 0 | 1.55 | 1.56 | 1.46 | 1.49 | 4710000 | 1.49 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260318 | 0 | 10.1 | 10.2 | 9.34 | 9.34 | 12165900 | 9.34 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260318 | 0 | 1.03 | 1.1 | 1.03 | 1.07 | 3778700 | 1.07 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260318 | 0 | 13.85 | 14 | 13.36 | 13.53 | 10327500 | 13.53 | down | up | incorrect |
| URG.US | Ur | 20260318 | 0 | 1.42 | 1.45 | 1.29 | 1.38 | 16554430 | 1.38 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260318 | 0 | 7.15 | 7.17 | 6.51 | 6.55 | 6368000 | 6.55 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260318 | 0 | 40.64 | 40.99 | 40.1 | 40.64 | 173500 | 40.4476 | |||
| UUU.US | Universal Security Instruments Inc | 20260318 | 0 | 6.38 | 6.45 | 6.2 | 6.4 | 59600 | 6.4 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260318 | 0 | 18.84 | 19.19 | 18.27 | 18.71 | 11159600 | 18.71 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260318 | 0 | 10.12 | 10.18 | 10.12 | 10.17 | 3600 | 10.0694 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260318 | 0 | 2.03 | 2.04 | 1.94 | 1.97 | 4232600 | 1.97 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260318 | 0 | 9.48 | 9.6 | 9.23 | 9.28 | 472900 | 9.2221 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260318 | 0 | 0.2889 | 0.3029 | 0.2 | 0.2 | 17985689 | 4 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260318 | 0 | 34.6 | 34.759 | 34.22 | 34.25 | 121700 | 34.25 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260318 | 0 | 2.63 | 2.7 | 2.53 | 2.55 | 1994400 | 2.55 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260318 | 0 | 0.75 | 0.76 | 0.725 | 0.725 | 823752 | 0.725 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260318 | 0 | 5.04 | 5.0836 | 4.73 | 4.73 | 7144 | 4.73 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260318 | 0 | 0.87 | 0.89 | 0.8 | 0.81 | 286600 | 0.81 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260318 | 0 | 0.6 | 0.63 | 0.57 | 0.58 | 212600 | 0.58 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260318 | 0 | 3.03 | 3.05 | 2.805 | 2.93 | 147037 | 2.9105 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.