CollectAI
close-nysemkt_stocks
2026/03/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260320 | 0 | 43.6 | 43.87 | 43.05 | 43.41 | 22000 | 43.254 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260320 | 0 | 7.66 | 7.67 | 7.42 | 7.46 | 138000 | 7.2549 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260320 | 0 | 0.931 | 1.02 | 0.8702 | 0.9589 | 1714205 | 0.9589 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260320 | 0 | 3.29 | 3.315 | 3.14 | 3.22 | 84203 | 3.22 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260320 | 0 | 2.08 | 2.2 | 2.005 | 2.03 | 5861 | 2.03 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260320 | 0 | 0.2876 | 0.2876 | 0.2876 | 0.2876 | 2000 | 0.2876 | |||
| AMS.US | American Shared Hospital Services | 20260320 | 0 | 2 | 2.06 | 2 | 2.01 | 6500 | 2.01 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260320 | 0 | 2.64 | 2.72 | 2.51 | 2.6 | 746100 | 2.6 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260320 | 0 | 4.61 | 4.76 | 4.5 | 4.5 | 98500 | 4.5 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260320 | 0 | 8.04 | 8.41 | 7.43 | 8.39 | 57400 | 8.39 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260320 | 0 | 5.57 | 5.69 | 5.21 | 5.35 | 7407100 | 5.35 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260320 | 0 | 1.07 | 1.14 | 1.06 | 1.11 | 177500 | 1.11 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260320 | 0 | 0.27 | 0.29 | 0.23 | 0.23 | 61400 | 0.23 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260320 | 0 | 2.61 | 2.63 | 2.58 | 2.58 | 19000 | 2.58 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260320 | 0 | 12.36 | 12.99 | 10.75 | 12.75 | 4827400 | 12.75 | up | up | correct |
| BCV.US | PA | 20260320 | 0 | 21.42 | 21.64 | 21.42 | 21.608 | 1365 | 21.608 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260320 | 0 | 31.14 | 31.14 | 31.14 | 31.14 | 2150 | 31.14 | |||
| BGI.US | Birks Group Inc | 20260320 | 0 | 0.65 | 0.67 | 0.62 | 0.65 | 35300 | 0.65 | |||
| BHB.US | Bar Harbor Bankshares | 20260320 | 0 | 31.54 | 32.22 | 31 | 31.33 | 213500 | 31.33 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260320 | 0 | 78 | 79.24 | 76.05 | 76.83 | 54900 | 76.83 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260320 | 0 | 3.95 | 3.97 | 3.91 | 3.95 | 366300 | 3.383 | |||
| BRN.US | Barnwell Industries Inc | 20260320 | 0 | 1.16 | 1.19 | 1.1354 | 1.19 | 455261 | 1.19 | up | up | correct |
| BTG.US | B2Gold Corp | 20260320 | 0 | 4.25 | 4.26 | 3.88 | 3.92 | 55600500 | 3.92 | down | down | correct |
| CANF.US | Can | 20260320 | 0 | 3.32 | 3.42 | 3.15 | 3.17 | 49902 | 3.17 | down | down | correct |
| CET.US | Central Securities Corp | 20260320 | 0 | 49.71 | 50.99 | 49.36 | 49.36 | 54800 | 49.36 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260320 | 0 | 10.43 | 10.44 | 10.33 | 10.36 | 33595 | 10.3098 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260320 | 0 | 2.56 | 2.58 | 2.51 | 2.53 | 630400 | 2.5105 | down | down | correct |
| CIX.US | CompX International Inc | 20260320 | 0 | 22.88 | 23.71 | 22.7 | 22.7 | 12137 | 22.7 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260320 | 0 | 10.36 | 10.4 | 10.36 | 10.4 | 800 | 10.4 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260320 | 0 | 7.32 | 7.33 | 7.18 | 7.22 | 1117600 | 7.106 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260320 | 0 | 22.24 | 22.24 | 21.11 | 21.44 | 411163 | 21.3124 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260320 | 0 | 20.37 | 20.55 | 19.7 | 20.06 | 68200 | 20.06 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20260320 | 0 | 15.76 | 15.88 | 14.35 | 14.51 | 35729 | 14.51 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260320 | 0 | 0.6 | 0.6 | 0.53 | 0.54 | 9900 | 0.54 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260320 | 0 | 66.78 | 69.49 | 66.73 | 67.03 | 446706 | 67.03 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260320 | 0 | 7.06 | 7.075 | 6.91 | 6.93 | 1058746 | 6.8196 | down | down | correct |
| CVM.US | CEL | 20260320 | 0 | 3.71 | 3.73 | 3.44 | 3.44 | 33100 | 3.44 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260320 | 0 | 13.54 | 14.25 | 13.29 | 14.25 | 3500 | 14.25 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260320 | 0 | 4.23 | 4.25 | 3.91 | 4.06 | 148600 | 4.06 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260320 | 0 | 1.86 | 1.88 | 1.84 | 1.85 | 333700 | 1.8343 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260320 | 0 | 76.6667 | 76.6667 | 76.6667 | 76.6667 | 900 | 76.6667 | |||
| DNN.US | Denison Mines Corp | 20260320 | 0 | 3.47 | 3.56 | 3.24 | 3.33 | 78048200 | 3.33 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260320 | 0 | 0.921 | 0.999 | 0.921 | 0.9975 | 76614 | 0.9975 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260320 | 0 | 0.9 | 0.9 | 0.77 | 0.81 | 28900 | 0.81 | down | down | correct |
| DXR.US | Daxor Corporation | 20260320 | 0 | 11.21 | 11.5 | 10.5 | 10.94 | 33978 | 10.94 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260320 | 0 | 6.53 | 6.58 | 6.46 | 6.46 | 148014 | 6.4077 | down | down | correct |
| ECF.US | PA | 20260320 | 0 | 21.34 | 21.3401 | 21.07 | 21.23 | 3415 | 21.23 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260320 | 0 | 9.84 | 9.845 | 9.71 | 9.73 | 132359 | 9.6798 | down | down | correct |
| ELA.US | Envela Corporation | 20260320 | 0 | 15.86 | 17.1 | 15.42 | 16.52 | 324800 | 16.52 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260320 | 0 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | 25.34 | |||
| ELMD.US | Electromed Inc | 20260320 | 0 | 23.26 | 23.57 | 23.03 | 23.28 | 49600 | 23.28 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260320 | 0 | 0.0005 | 0.0013 | 0.0005 | 0.0013 | 6425 | 0.0013 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260320 | 0 | 4.6 | 4.69 | 4.555 | 4.62 | 600000 | 4.62 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260320 | 0 | 12.66 | 12.73 | 11.7214 | 11.99 | 19106080 | 11.99 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260320 | 0 | 8.96 | 8.96 | 8.81 | 8.81 | 51600 | 8.7406 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260320 | 0 | 12.14 | 12.19 | 11.67 | 11.71 | 49345 | 11.6299 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260320 | 0 | 56.48 | 56.48 | 52.2 | 53.51 | 18400 | 53.51 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260320 | 0 | 20.53 | 20.92 | 20.35 | 20.56 | 168100 | 20.56 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260320 | 0 | 9.3 | 9.3 | 9.15 | 9.19 | 567700 | 9.1213 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260320 | 0 | 14.95 | 14.95 | 14.6795 | 14.72 | 160964 | 14.3975 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260320 | 0 | 3.33 | 3.34 | 3.21 | 3.22 | 138600 | 3.0717 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260320 | 0 | 17.08 | 17.92 | 16.84 | 17.4 | 44900 | 17.3647 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260320 | 0 | 5.55 | 5.6 | 5.25 | 5.38 | 27400 | 5.38 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260320 | 0 | 0.58 | 0.61 | 0.57 | 0.57 | 1550400 | 0.57 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260320 | 0 | 5.87 | 5.93 | 5.85 | 5.85 | 207600 | 5.7282 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260320 | 0 | 0.559 | 0.559 | 0.52 | 0.527 | 505900 | 0.527 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260320 | 0 | 2.32 | 2.32 | 2.12 | 2.18 | 9887898 | 2.18 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260320 | 0 | 0.86 | 1.02 | 0.86 | 1 | 251800 | 1 | up | up | correct |
| GGN.US | PB | 20260320 | 0 | 20.165 | 20.28 | 20 | 20.01 | 7994 | 20.01 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260320 | 0 | 5.65 | 5.69 | 5.54 | 5.55 | 246500 | 5.4987 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260320 | 0 | 7.68 | 7.74 | 7.54 | 7.54 | 19600 | 7.4716 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260320 | 0 | 19.55 | 19.55 | 18.55 | 18.55 | 17100 | 18.4475 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260320 | 0 | 5.94 | 5.94 | 5.84 | 5.85 | 30100 | 5.7959 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260320 | 0 | 1.1 | 1.13 | 0.95 | 0.99 | 3356800 | 0.99 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260320 | 0 | 10.59 | 10.59 | 10.36 | 10.36 | 600 | 10.36 | down | up | incorrect |
| GROY.US | WT | 20260320 | 0 | 1.39 | 1.39 | 1.15 | 1.24 | 31204 | 1.24 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260320 | 0 | 61.49 | 63.47 | 56.76 | 58.73 | 1307000 | 58.73 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260320 | 0 | 8.65 | 8.88 | 8.39 | 8.64 | 732900 | 8.64 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260320 | 0 | 0.3889 | 0.395 | 0.3559 | 0.3562 | 123462 | 0.3562 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260320 | 0 | 12.32 | 12.5 | 11.94 | 11.95 | 116000 | 11.95 | down | down | correct |
| IBIO.US | iBio Inc | 20260320 | 0 | 2.07 | 2.15 | 2.0001 | 2.09 | 1206427 | 2.09 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260320 | 0 | 0.27 | 0.29 | 0.26 | 0.29 | 766100 | 0.29 | up | down | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260320 | 0 | 1.05 | 1.07 | 1.01 | 1.01 | 5400 | 1.01 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20260320 | 0 | 127.83 | 128.25 | 124.61 | 126.61 | 757100 | 126.61 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260320 | 0 | 4.24 | 4.42 | 4.08 | 4.34 | 1600676 | 4.34 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260320 | 0 | 9.44 | 9.4508 | 8.72 | 9.09 | 191884 | 9.09 | down | down | correct |
| INTT.US | inTEST Corporation | 20260320 | 0 | 14.22 | 14.47 | 13.835 | 14.03 | 91960 | 14.03 | down | down | correct |
| INUV.US | Inuvo Inc | 20260320 | 0 | 2.46 | 2.48 | 2.38 | 2.48 | 86500 | 2.48 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260320 | 0 | 18.02 | 18.02 | 18.01 | 18.01 | 1300 | 18.01 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260320 | 0 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | 25.97 | |||
| ITP.US | IT Tech Packaging Inc | 20260320 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 183300 | 0.18 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260320 | 0 | 2.75 | 2.77 | 2.53 | 2.59 | 8486100 | 2.59 | down | down | correct |
| JOB.US | GEE Group Inc | 20260320 | 0 | 0.26 | 0.28 | 0.25 | 0.27 | 1101600 | 0.27 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260320 | 0 | 2.53 | 2.56 | 2.41 | 2.49 | 1579300 | 2.49 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260320 | 0 | 1.55 | 1.55 | 1.44 | 1.45 | 1447900 | 1.45 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260320 | 0 | 201.8 | 203.2 | 184.5 | 186.76 | 1764900 | 186.76 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260320 | 0 | 7.03 | 7.21 | 6.98 | 6.98 | 5400 | 6.98 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260320 | 0 | 283.12 | 289.79 | 280.4 | 280.89 | 7311300 | 280.89 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260320 | 0 | 2.75 | 2.8 | 2.61 | 2.65 | 2070600 | 2.65 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260320 | 0 | 2.455 | 2.48 | 2.33 | 2.39 | 89500 | 2.39 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260320 | 0 | 5.84 | 5.88 | 5.5 | 5.5 | 29600 | 5.5 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260320 | 0 | 0.5 | 0.6181 | 0.5 | 0.6181 | 100556 | 0.6181 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260320 | 0 | 0.295 | 0.295 | 0.2464 | 0.2464 | 314677 | 0.2464 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260320 | 0 | 0.35 | 0.4 | 0.35 | 0.4 | 40200 | 0.4 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260320 | 0 | 7 | 7.1 | 6.64 | 6.76 | 828800 | 6.76 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260320 | 0 | 0.605 | 0.64 | 0.581 | 0.64 | 29700 | 0.64 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260320 | 0 | 11.22 | 11.975 | 11.01 | 11.74 | 38500 | 11.74 | up | up | correct |
| MYO.US | Myomo Inc | 20260320 | 0 | 0.717 | 0.739 | 0.696 | 0.709 | 432200 | 0.709 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260320 | 0 | 1.26 | 1.28 | 1.09 | 1.14 | 11464900 | 1.14 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260320 | 0 | 10.18 | 10.21 | 10.02 | 10.02 | 86400 | 9.9124 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260320 | 0 | 1.22 | 1.25 | 1.16 | 1.16 | 132600 | 1.16 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260320 | 0 | 61.01 | 61.01 | 61.01 | 61.01 | 300 | 60.61 | |||
| NEWP.US | New Pacific Metals Corp | 20260320 | 0 | 3.6 | 3.67 | 3.31 | 3.37 | 1191957 | 3.37 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260320 | 0 | 1.84 | 1.86 | 1.72 | 1.79 | 4092263 | 1.79 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260320 | 0 | 7.97 | 7.975 | 7.62 | 7.75 | 10708480 | 7.75 | down | down | correct |
| NGD.US | New Gold Inc | 20260320 | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 10407529 | 9.08 | |||
| NHC.US | National HealthCare Corporation | 20260320 | 0 | 159.24 | 159.24 | 154.12 | 158.81 | 474500 | 158.1841 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260320 | 0 | 6.66 | 6.71 | 6.61 | 6.65 | 373400 | 6.5587 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260320 | 0 | 10.32 | 10.36 | 10.16 | 10.26 | 165800 | 10.1875 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260320 | 0 | 1.03 | 1.07 | 1 | 1.03 | 224600 | 1.03 | |||
| NOG.US | Northern Oil and Gas Inc | 20260320 | 0 | 28.54 | 29.49 | 28.44 | 28.84 | 5296000 | 28.4189 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260320 | 0 | 2.9 | 2.91 | 2.77 | 2.79 | 402400 | 2.7614 | down | up | incorrect |
| NTIP.US | Network | 20260320 | 0 | 1.52 | 1.52 | 1.43 | 1.43 | 138200 | 1.43 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20260320 | 0 | 11.54 | 11.76 | 10.875 | 11.26 | 34835000 | 11.26 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20260320 | 0 | 0.74 | 0.75 | 0.68 | 0.75 | 134300 | 0.75 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260320 | 0 | 0.379 | 0.38 | 0.3392 | 0.3392 | 3805957 | 0.3392 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260320 | 0 | 13.82 | 14.235 | 13.27 | 14.03 | 5349400 | 14.03 | up | up | correct |
| PCG.US | PI | 20260320 | 0 | 17.5 | 17.5 | 17.5 | 17.5 | 125 | 17.2129 | |||
| PED.US | PEDEVCO Corp | 20260320 | 0 | 17.33 | 18 | 16.975 | 17.97 | 57800 | 17.97 | up | up | correct |
| PHGE.US | BiomX Inc | 20260320 | 0 | 4.98 | 5.06 | 4.64 | 4.89 | 28400 | 4.89 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260320 | 0 | 1.56 | 1.95 | 1.55 | 1.69 | 140800 | 1.69 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260320 | 0 | 1.7 | 1.72 | 1.56 | 1.61 | 2066300 | 1.61 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260320 | 0 | 2.21 | 2.24 | 2.11 | 2.14 | 1538500 | 2.14 | down | down | correct |
| PRK.US | Park National Corporation | 20260320 | 0 | 155.96 | 156.4 | 153.06 | 156.07 | 634900 | 156.07 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260320 | 0 | 23.34 | 23.45 | 21.06 | 21.45 | 34300 | 21.45 | down | down | correct |
| PW.US | Power REIT | 20260320 | 0 | 0.82 | 0.82 | 0.8 | 0.82 | 7500 | 0.82 | |||
| PZG.US | Paramount Gold Nevada Corp | 20260320 | 0 | 1.66 | 1.697 | 1.53 | 1.61 | 1837300 | 1.61 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260320 | 0 | 3.2 | 3.31 | 3.2 | 3.3 | 5700 | 3.3 | up | up | correct |
| REI.US | Ring Energy Inc | 20260320 | 0 | 1.52 | 1.55 | 1.47 | 1.5 | 6153944 | 1.5 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260320 | 0 | 34.16 | 35.315 | 33.95 | 34.97 | 664612 | 34.5792 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260320 | 0 | 6.85 | 6.88 | 6.72 | 6.77 | 134501 | 6.77 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260320 | 0 | 0.69 | 0.73 | 0.67 | 0.73 | 65300 | 0.73 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260320 | 0 | 0.94 | 1 | 0.901 | 0.994 | 855300 | 0.994 | up | up | correct |
| SCCC.US | SCCC | 20260320 | 0 | 139 | 141.5 | 138.5 | 141.5 | 215500 | 141.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260320 | 0 | 5101.2598 | 5101.2598 | 4848.04 | 4922.29 | 16800 | 4922.29 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260320 | 0 | 6.36 | 6.555 | 6.3 | 6.48 | 575820 | 6.48 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260320 | 0 | 15.79 | 16 | 14.31 | 14.62 | 148884 | 14.62 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260320 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260320 | 0 | 3.6 | 3.66 | 3.34 | 3.38 | 6290700 | 3.38 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260320 | 0 | 1.82 | 1.89 | 1.76 | 1.79 | 644900 | 1.79 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260320 | 0 | 9.42 | 9.55 | 8.905 | 9.13 | 6794912 | 9.13 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260320 | 0 | 5.97 | 6.11 | 5.63 | 5.73 | 9844500 | 5.73 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260320 | 0 | 2.04 | 2.05 | 1.89 | 1.98 | 2439700 | 1.98 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260320 | 0 | 74.55 | 74.74 | 72.79 | 73.93 | 176500 | 73.93 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260320 | 0 | 3.41 | 3.46 | 3.18 | 3.22 | 3159500 | 3.22 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260320 | 0 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0 | 0.0289 | |||
| TRT.US | Trio | 20260320 | 0 | 6.3 | 6.37 | 5.8 | 5.82 | 85166 | 5.82 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260320 | 0 | 1.41 | 1.42 | 1.26 | 1.28 | 3650500 | 1.28 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260320 | 0 | 9.91 | 10 | 8.04 | 8.16 | 29706500 | 8.16 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260320 | 0 | 1.07 | 1.07 | 0.97 | 0.98 | 2800000 | 0.98 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260320 | 0 | 13.08 | 13.27 | 11.88 | 12.09 | 29179400 | 12.09 | down | up | incorrect |
| URG.US | Ur | 20260320 | 0 | 1.35 | 1.48 | 1.33 | 1.45 | 45140488 | 1.45 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260320 | 0 | 5.97 | 5.98 | 5.26 | 5.38 | 23255000 | 5.38 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260320 | 0 | 40.2 | 40.55 | 38.25 | 38.46 | 365200 | 38.2779 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260320 | 0 | 6.14 | 6.29 | 5.91 | 5.94 | 42900 | 5.94 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260320 | 0 | 17.92 | 17.99 | 16.43 | 16.75 | 13073900 | 16.75 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260320 | 0 | 10.05 | 10.08 | 9.92 | 9.92 | 70500 | 9.8219 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260320 | 0 | 1.84 | 1.87 | 1.77 | 1.79 | 1978800 | 1.79 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260320 | 0 | 9 | 9 | 8.72 | 8.77 | 189700 | 8.7152 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260320 | 0 | 0.19 | 0.192 | 0.174 | 0.1871 | 391909 | 3.742 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260320 | 0 | 34.52 | 34.73 | 33.415 | 33.59 | 229700 | 33.59 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260320 | 0 | 2.35 | 2.4 | 2.28 | 2.32 | 2177100 | 2.32 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260320 | 0 | 0.73 | 0.73 | 0.63 | 0.6503 | 2267100 | 0.6503 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260320 | 0 | 4.55 | 5.125 | 4.55 | 5.1 | 54503 | 5.1 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260320 | 0 | 0.82 | 0.85 | 0.75 | 0.84 | 760000 | 0.84 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260320 | 0 | 0.56 | 0.63 | 0.56 | 0.61 | 345700 | 0.61 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260320 | 0 | 2.86 | 2.96 | 2.795 | 2.96 | 105658 | 2.9403 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.