CollectAI
close-nysemkt_stocks
2026/03/19
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260319 | 0 | 43.99 | 44 | 42.99 | 43.96 | 11000 | 43.802 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260319 | 0 | 7.62 | 7.7 | 7.51 | 7.68 | 179400 | 7.4689 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260319 | 0 | 0.9203 | 0.9514 | 0.8861 | 0.918 | 4075977 | 0.918 | down | down | correct |
| AIRI.US | Air Industries Group | 20260319 | 0 | 3.33 | 3.36 | 3.2 | 3.35 | 51100 | 3.35 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260319 | 0 | 2.0706 | 2.24 | 2.0706 | 2.1 | 5278 | 2.1 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20260319 | 0 | 2.02 | 2.1 | 2.02 | 2.03 | 10700 | 2.03 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260319 | 0 | 2.48 | 2.68 | 2.28 | 2.67 | 622800 | 2.67 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260319 | 0 | 4.65 | 4.68 | 4.58 | 4.61 | 44900 | 4.61 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260319 | 0 | 8.34 | 8.63 | 7.95 | 8.29 | 28400 | 8.29 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260319 | 0 | 5.32 | 5.77 | 5.16 | 5.66 | 20005400 | 5.66 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260319 | 0 | 1.09 | 1.1 | 1.075 | 1.09 | 57200 | 1.09 | |||
| AUMN.US | Golden Minerals Company | 20260319 | 0 | 0.27 | 0.29 | 0.25 | 0.27 | 17700 | 0.27 | |||
| AWX.US | Avalon Holdings Corporation | 20260319 | 0 | 2.62 | 2.62 | 2.61 | 2.61 | 5400 | 2.61 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260319 | 0 | 13.475 | 13.54 | 11.81 | 13.01 | 8982000 | 13.01 | down | down | correct |
| BCV.US | PA | 20260319 | 0 | 21.64 | 21.88 | 21.6 | 21.62 | 2866 | 21.62 | down | down | correct |
| BGI.US | Birks Group Inc | 20260319 | 0 | 0.68 | 0.71 | 0.65 | 0.67 | 31200 | 0.67 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260319 | 0 | 30.73 | 31.66 | 30.69 | 31.5 | 166600 | 31.5 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260319 | 0 | 78.59 | 80.16 | 76.99 | 78.57 | 39000 | 78.57 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260319 | 0 | 3.9 | 4.01 | 3.89 | 3.97 | 233300 | 3.4001 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260319 | 0 | 1.13 | 1.22 | 1.09 | 1.18 | 815293 | 1.18 | up | up | correct |
| BTG.US | B2Gold Corp | 20260319 | 0 | 4.32 | 4.36 | 4.07 | 4.21 | 59858400 | 4.21 | down | down | correct |
| CANF.US | Can | 20260319 | 0 | 3.34 | 3.44 | 3.31 | 3.33 | 38649 | 3.33 | down | down | correct |
| CET.US | Central Securities Corp | 20260319 | 0 | 50 | 50.89 | 49.66 | 49.98 | 48700 | 49.98 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260319 | 0 | 10.51 | 10.51 | 10.43 | 10.43 | 5517 | 10.3795 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260319 | 0 | 2.57 | 2.58 | 2.55 | 2.56 | 302400 | 2.5403 | down | down | correct |
| CIX.US | CompX International Inc | 20260319 | 0 | 23.5461 | 23.5829 | 23 | 23 | 2595 | 23 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260319 | 0 | 10.9 | 10.9 | 10.89 | 10.89 | 500 | 10.89 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260319 | 0 | 7.25 | 7.35 | 7.25 | 7.33 | 1498900 | 7.2143 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260319 | 0 | 22.07 | 22.56 | 21.68 | 22.16 | 348295 | 22.0282 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260319 | 0 | 20.45 | 20.67 | 20.1 | 20.44 | 19400 | 20.44 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260319 | 0 | 16.87 | 17.7587 | 16.39 | 17.13 | 45716 | 16.18 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260319 | 0 | 0.54 | 0.63 | 0.54 | 0.55 | 22700 | 0.55 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260319 | 0 | 64 | 66.73 | 64 | 66.73 | 180928 | 66.73 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260319 | 0 | 7 | 7.07 | 6.97 | 7.07 | 1074276 | 6.9574 | up | up | correct |
| CVM.US | CEL | 20260319 | 0 | 3.52 | 3.88 | 3.52 | 3.66 | 16300 | 3.66 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260319 | 0 | 14.05 | 14.05 | 13.67 | 13.75 | 4600 | 13.75 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260319 | 0 | 4.36 | 4.47 | 4.07 | 4.24 | 128600 | 4.24 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260319 | 0 | 1.87 | 1.89 | 1.86 | 1.86 | 385900 | 1.8442 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260319 | 0 | 78.6733 | 78.6733 | 78.34 | 78.34 | 1350 | 78.34 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260319 | 0 | 3.51 | 3.58 | 3.36 | 3.52 | 54817400 | 3.52 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260319 | 0 | 0.9989 | 0.9989 | 0.9232 | 0.9308 | 28971 | 0.9308 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260319 | 0 | 0.87 | 0.92 | 0.8 | 0.9 | 33300 | 0.9 | up | up | correct |
| DXR.US | Daxor Corporation | 20260319 | 0 | 11.27 | 11.355 | 11.12 | 11.12 | 2757 | 11.12 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260319 | 0 | 6.6 | 6.61 | 6.55 | 6.55 | 134261 | 6.4969 | down | down | correct |
| ECF.US | PA | 20260319 | 0 | 21.5 | 21.52 | 21.5 | 21.5199 | 351 | 21.5199 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260319 | 0 | 9.89 | 9.89 | 9.84 | 9.85 | 76676 | 9.7992 | down | down | correct |
| ELA.US | Envela Corporation | 20260319 | 0 | 13.03 | 17.35 | 13.03 | 15.23 | 1891100 | 15.23 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260319 | 0 | 25.34 | 25.34 | 25.34 | 25.34 | 400 | 25.34 | |||
| ELMD.US | Electromed Inc | 20260319 | 0 | 23.43 | 23.51 | 23.16 | 23.49 | 22400 | 23.49 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260319 | 0 | 4.48 | 4.62 | 4.48 | 4.6 | 578400 | 4.6 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260319 | 0 | 12.42 | 12.72 | 12.03 | 12.41 | 13474630 | 12.41 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260319 | 0 | 8.97 | 8.99 | 8.91 | 8.93 | 62700 | 8.8597 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260319 | 0 | 12.25 | 12.2701 | 12.058 | 12.19 | 28173 | 12.1066 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260319 | 0 | 56.05 | 56.23 | 54.55 | 56.23 | 8200 | 55.98 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260319 | 0 | 20.84 | 21.45 | 19.38 | 20.57 | 28700 | 20.57 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260319 | 0 | 9.4 | 9.42 | 9.28 | 9.29 | 756200 | 9.2206 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260319 | 0 | 15.03 | 15.08 | 14.7935 | 14.95 | 204956 | 14.6224 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260319 | 0 | 3.34 | 3.34 | 3.29 | 3.33 | 81400 | 3.1767 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260319 | 0 | 16.85 | 17.36 | 16.85 | 17.08 | 26100 | 17.0453 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260319 | 0 | 5.45 | 5.584 | 5.38 | 5.46 | 9200 | 5.46 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260319 | 0 | 0.57 | 0.6 | 0.56 | 0.58 | 672200 | 0.58 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260319 | 0 | 5.94 | 5.95 | 5.88 | 5.88 | 177300 | 5.7576 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260319 | 0 | 0.54 | 0.56 | 0.511 | 0.554 | 774200 | 0.554 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260319 | 0 | 2.23 | 2.3 | 2.18 | 2.28 | 4651747 | 2.28 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260319 | 0 | 0.85 | 0.92 | 0.84 | 0.89 | 76800 | 0.89 | up | up | correct |
| GGN.US | PB | 20260319 | 0 | 20.29 | 20.4197 | 20.15 | 20.16 | 4006 | 20.16 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260319 | 0 | 5.64 | 5.71 | 5.64 | 5.66 | 120800 | 5.6077 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260319 | 0 | 7.68 | 7.82 | 7.68 | 7.73 | 34200 | 7.6599 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260319 | 0 | 19.87 | 19.98 | 19.19 | 19.48 | 18500 | 19.3724 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260319 | 0 | 5.91 | 5.97 | 5.9 | 5.92 | 51800 | 5.8652 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260319 | 0 | 1.1 | 1.15 | 1.04 | 1.12 | 3473300 | 1.12 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260319 | 0 | 10.35 | 10.6 | 10.35 | 10.36 | 3000 | 10.36 | up | down | incorrect |
| GROY.US | WT | 20260319 | 0 | 1.7 | 1.7 | 1.18 | 1.33 | 68233 | 1.33 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260319 | 0 | 57.5 | 62.17 | 57.35 | 61.53 | 492800 | 61.53 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260319 | 0 | 8.14 | 8.87 | 8.11 | 8.58 | 957500 | 8.58 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260319 | 0 | 0.3727 | 0.399 | 0.36 | 0.3968 | 142864 | 0.3968 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260319 | 0 | 12.42 | 12.58 | 12.34 | 12.44 | 73500 | 12.44 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260319 | 0 | 2.2 | 2.21 | 1.9801 | 2.1 | 1200387 | 2.1 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20260319 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 155900 | 0.27 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260319 | 0 | 1.04 | 1.12 | 1.04 | 1.05 | 11200 | 1.05 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260319 | 0 | 125.65 | 129.84 | 125.12 | 127.03 | 963100 | 127.03 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260319 | 0 | 4.45 | 4.59 | 4.21 | 4.22 | 1785030 | 4.22 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260319 | 0 | 9.53 | 9.64 | 9.3 | 9.55 | 98885 | 9.55 | up | up | correct |
| INTT.US | inTEST Corporation | 20260319 | 0 | 14.04 | 14.2751 | 13.8101 | 14.11 | 85634 | 14.11 | up | up | correct |
| INUV.US | Inuvo Inc | 20260319 | 0 | 2.6 | 2.6 | 2.32 | 2.46 | 246300 | 2.46 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260319 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | 18.75 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260319 | 0 | 25.97 | 25.97 | 25.97 | 25.97 | 900 | 25.97 | |||
| ITP.US | IT Tech Packaging Inc | 20260319 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 248600 | 0.19 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260319 | 0 | 2.85 | 2.88 | 2.625 | 2.72 | 5522400 | 2.72 | down | down | correct |
| JOB.US | GEE Group Inc | 20260319 | 0 | 0.26 | 0.27 | 0.24 | 0.27 | 346800 | 0.27 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260319 | 0 | 2.52 | 2.58 | 2.45 | 2.54 | 1148300 | 2.54 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260319 | 0 | 1.51 | 1.56 | 1.47 | 1.55 | 1160400 | 1.55 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260319 | 0 | 200 | 209.47 | 196.8 | 205.09 | 569500 | 205.09 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260319 | 0 | 7.14 | 7.23 | 7.11 | 7.23 | 3800 | 7.23 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260319 | 0 | 273.62 | 299.49 | 271.11 | 281.87 | 12185200 | 281.87 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260319 | 0 | 2.79 | 2.8 | 2.65 | 2.73 | 1621000 | 2.73 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260319 | 0 | 2.48 | 2.49 | 2.34 | 2.49 | 19900 | 2.49 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260319 | 0 | 5.83 | 6.06 | 5.63 | 5.63 | 13300 | 5.63 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260319 | 0 | 0.526 | 0.5501 | 0.526 | 0.5501 | 20211 | 0.5501 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260319 | 0 | 0.295 | 0.295 | 0.2857 | 0.292 | 21939 | 0.292 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260319 | 0 | 0.38 | 0.38 | 0.35 | 0.35 | 36000 | 0.35 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260319 | 0 | 6.69 | 7.05 | 6.55 | 6.99 | 997000 | 6.99 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260319 | 0 | 0.62 | 0.63 | 0.56 | 0.59 | 16600 | 0.59 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260319 | 0 | 11.62 | 12.02 | 11.08 | 11.48 | 37700 | 11.48 | down | down | correct |
| MYO.US | Myomo Inc | 20260319 | 0 | 0.711 | 0.733 | 0.687 | 0.721 | 220100 | 0.721 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260319 | 0 | 1.25 | 1.27 | 1.19 | 1.27 | 10928300 | 1.27 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260319 | 0 | 10.24 | 10.24 | 10.18 | 10.23 | 55900 | 10.1202 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260319 | 0 | 1.25 | 1.28 | 1.15 | 1.22 | 250800 | 1.22 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260319 | 0 | 61.98 | 61.98 | 61.98 | 61.98 | 0 | 61.5736 | |||
| NEWP.US | New Pacific Metals Corp | 20260319 | 0 | 3.45 | 3.675 | 3.32 | 3.6 | 1781297 | 3.6 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260319 | 0 | 1.8 | 1.865 | 1.705 | 1.81 | 4026712 | 1.81 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260319 | 0 | 8.16 | 8.21 | 7.5 | 7.9 | 8901830 | 7.9 | down | down | correct |
| NGD.US | New Gold Inc | 20260319 | 0 | 8.73 | 9.14 | 8.46 | 9.08 | 25347700 | 9.08 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260319 | 0 | 158.2 | 160.65 | 156.29 | 157.73 | 123700 | 157.1084 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260319 | 0 | 6.76 | 6.79 | 6.67 | 6.7 | 714000 | 6.608 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260319 | 0 | 10.13 | 10.43 | 10.13 | 10.27 | 271600 | 10.1975 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260319 | 0 | 1.11 | 1.11 | 1 | 1.05 | 296500 | 1.05 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260319 | 0 | 27.67 | 28.84 | 27.67 | 28.43 | 4691500 | 28.0149 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260319 | 0 | 2.9 | 2.93 | 2.89 | 2.9 | 264500 | 2.8702 | |||
| NTIP.US | Network | 20260319 | 0 | 1.51 | 1.52 | 1.47 | 1.52 | 34700 | 1.52 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260319 | 0 | 11.3 | 11.515 | 10.791 | 11.39 | 10459300 | 11.39 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260319 | 0 | 0.77 | 0.8 | 0.74 | 0.75 | 42800 | 0.75 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260319 | 0 | 0.354 | 0.3806 | 0.344 | 0.36 | 5361178 | 0.36 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260319 | 0 | 13.71 | 13.75 | 12.408 | 13.37 | 3129000 | 13.37 | down | down | correct |
| PCG.US | PI | 20260319 | 0 | 16.75 | 16.75 | 16.72 | 16.75 | 723 | 16.4752 | |||
| PED.US | PEDEVCO Corp | 20260319 | 0 | 17.32 | 18.02 | 16.76 | 17.02 | 63600 | 17.02 | down | down | correct |
| PHGE.US | BiomX Inc | 20260319 | 0 | 4.89 | 5 | 4.45 | 4.98 | 73300 | 4.98 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260319 | 0 | 1.36 | 1.56 | 1.29 | 1.56 | 403500 | 1.56 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260319 | 0 | 1.65 | 1.74 | 1.6 | 1.73 | 3064300 | 1.73 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260319 | 0 | 2.22 | 2.25 | 2.12 | 2.23 | 1329800 | 2.23 | up | up | correct |
| PRK.US | Park National Corporation | 20260319 | 0 | 151.56 | 156.75 | 150.13 | 155.72 | 117000 | 155.72 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260319 | 0 | 20.77 | 21.41 | 20.56 | 20.56 | 3200 | 20.56 | down | down | correct |
| PW.US | Power REIT | 20260319 | 0 | 0.83 | 0.86 | 0.8 | 0.82 | 20000 | 0.82 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260319 | 0 | 1.66 | 1.71 | 1.59 | 1.67 | 1303700 | 1.67 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260319 | 0 | 3.19 | 3.28 | 3.18 | 3.28 | 9000 | 3.28 | up | up | correct |
| REI.US | Ring Energy Inc | 20260319 | 0 | 1.55 | 1.6 | 1.5 | 1.51 | 7434323 | 1.51 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260319 | 0 | 33.23 | 34.48 | 33.12 | 33.95 | 516712 | 33.5706 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260319 | 0 | 6.72 | 6.91 | 6.66 | 6.85 | 127054 | 6.85 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260319 | 0 | 0.67 | 0.71 | 0.67 | 0.7 | 34500 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260319 | 0 | 0.98 | 0.98 | 0.93 | 0.94 | 214000 | 0.94 | down | down | correct |
| SCCC.US | SCCC | 20260319 | 0 | 138.5 | 139 | 138.5 | 139 | 53900 | 139 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260319 | 0 | 4991.46 | 5073.5601 | 4933.54 | 5056.4399 | 12500 | 5056.4399 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260319 | 0 | 6.24 | 6.6699 | 6.1582 | 6.37 | 342449 | 6.37 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260319 | 0 | 14.1 | 16.19 | 13.73 | 15.77 | 345842 | 15.77 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260319 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260319 | 0 | 3.78 | 3.8 | 3.56 | 3.68 | 2250800 | 3.68 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260319 | 0 | 1.76 | 1.84 | 1.74 | 1.82 | 555200 | 1.82 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260319 | 0 | 9.14 | 9.575 | 8.78 | 9.48 | 10713310 | 9.48 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260319 | 0 | 5.61 | 5.97 | 5.48 | 5.9 | 10431400 | 5.9 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260319 | 0 | 2.05 | 2.12 | 1.92 | 2.05 | 2063000 | 2.05 | |||
| TMP.US | Tompkins Financial Corporation | 20260319 | 0 | 73.32 | 75.02 | 72.72 | 74.3 | 55400 | 74.3 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260319 | 0 | 3.43 | 3.52 | 3.2 | 3.47 | 3445200 | 3.47 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260319 | 0 | 0.0258 | 0.03 | 0.0258 | 0.0289 | 26700 | 0.0289 | up | up | correct |
| TRT.US | Trio | 20260319 | 0 | 6.24 | 6.3 | 5.9 | 6.2 | 33942 | 6.2 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260319 | 0 | 1.37 | 1.4 | 1.31 | 1.38 | 5972700 | 1.38 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260319 | 0 | 9.02 | 9.24 | 8.64 | 9.11 | 12455100 | 9.11 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260319 | 0 | 1.05 | 1.07 | 1.01 | 1.06 | 4143100 | 1.06 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260319 | 0 | 12.85 | 13.64 | 12.55 | 13.28 | 10157300 | 13.28 | up | up | correct |
| URG.US | Ur | 20260319 | 0 | 1.35 | 1.35 | 1.3 | 1.32 | 7377196 | 1.32 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260319 | 0 | 5.96 | 6.17 | 5.53 | 5.9 | 10621900 | 5.9 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260319 | 0 | 40.36 | 40.51 | 39.98 | 40.18 | 219400 | 39.9898 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260319 | 0 | 6.45 | 6.45 | 5.92 | 6.09 | 35200 | 6.09 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260319 | 0 | 17.83 | 18.18 | 17.07 | 17.92 | 12866100 | 17.92 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260319 | 0 | 10.13 | 10.13 | 10.07 | 10.08 | 20200 | 9.9803 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20260319 | 0 | 1.81 | 1.88 | 1.72 | 1.84 | 3041300 | 1.84 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260319 | 0 | 9.29 | 9.36 | 8.94 | 8.99 | 229000 | 8.9339 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260319 | 0 | 0.2002 | 0.2129 | 0.18 | 0.19 | 798082 | 3.8 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260319 | 0 | 33.93 | 34.85 | 33.685 | 34.68 | 166700 | 34.68 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260319 | 0 | 2.39 | 2.42 | 2.26 | 2.37 | 1866100 | 2.37 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260319 | 0 | 0.7251 | 0.7327 | 0.6989 | 0.7227 | 1482952 | 0.7227 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260319 | 0 | 4.82 | 4.82 | 4.44 | 4.69 | 70301 | 4.69 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260319 | 0 | 0.79 | 0.82 | 0.75 | 0.82 | 227900 | 0.82 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260319 | 0 | 0.58 | 0.6 | 0.57 | 0.59 | 130000 | 0.59 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260319 | 0 | 2.81 | 2.9 | 2.8 | 2.86 | 29997 | 2.8409 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.