CollectAI
close-nysemkt_stocks
2026/03/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260323 | 0 | 43.35 | 45.5 | 43.35 | 45 | 28700 | 44.8382 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260323 | 0 | 7.6 | 7.72 | 7.56 | 7.64 | 142000 | 7.43 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260323 | 0 | 0.9251 | 1.02 | 0.9251 | 0.956 | 1052527 | 0.956 | up | up | correct |
| AIRI.US | Air Industries Group | 20260323 | 0 | 3.24 | 3.35 | 3.17 | 3.3 | 203633 | 3.3 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260323 | 0 | 2.05 | 2.1 | 2.022 | 2.03 | 5514 | 2.03 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260323 | 0 | 0.2923 | 0.2923 | 0.2923 | 0.2923 | 150 | 0.2923 | |||
| AMS.US | American Shared Hospital Services | 20260323 | 0 | 2.03 | 2.03 | 1.98 | 1.98 | 5500 | 1.98 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260323 | 0 | 2.62 | 2.65 | 2.42 | 2.5 | 345900 | 2.5 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260323 | 0 | 4.55 | 4.67 | 4.52 | 4.56 | 59900 | 4.56 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260323 | 0 | 8.3 | 8.6 | 7.53 | 8.09 | 30474 | 8.09 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260323 | 0 | 5.35 | 5.83 | 5.2 | 5.76 | 7772800 | 5.76 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260323 | 0 | 1.07 | 1.17 | 1.07 | 1.14 | 310900 | 1.14 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260323 | 0 | 0.22 | 0.22 | 0.2 | 0.22 | 83300 | 0.22 | |||
| AWX.US | Avalon Holdings Corporation | 20260323 | 0 | 2.58 | 2.63 | 2.58 | 2.59 | 2837 | 2.59 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260323 | 0 | 11.19 | 11.53 | 10.05 | 11.08 | 4200000 | 11.08 | down | down | correct |
| BCV.US | PA | 20260323 | 0 | 21.69 | 21.7662 | 21.36 | 21.36 | 831 | 21.36 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260323 | 0 | 33.2577 | 33.2577 | 33.2577 | 33.2577 | 182 | 33.2577 | |||
| BGI.US | Birks Group Inc | 20260323 | 0 | 0.69 | 0.69 | 0.65 | 0.68 | 19000 | 0.68 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260323 | 0 | 31.8 | 32.43 | 31.75 | 32 | 118000 | 32 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260323 | 0 | 76.83 | 80.37 | 76.83 | 80.37 | 46200 | 80.37 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260323 | 0 | 4 | 4.115 | 4 | 4.05 | 215000 | 3.4687 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260323 | 0 | 1.13 | 1.16 | 1.07 | 1.16 | 182154 | 1.16 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260323 | 0 | 3.98 | 4.16 | 3.94 | 4.08 | 46044700 | 4.08 | up | down | incorrect |
| CANF.US | Can | 20260323 | 0 | 3.2 | 3.3201 | 3.175 | 3.24 | 29424 | 3.24 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260323 | 0 | 50.07 | 50.49 | 49.5 | 50.1 | 52100 | 50.1 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260323 | 0 | 10.42 | 10.51 | 10.31 | 10.31 | 17954 | 10.2601 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260323 | 0 | 2.53 | 2.57 | 2.52 | 2.54 | 847800 | 2.5205 | up | up | correct |
| CIX.US | CompX International Inc | 20260323 | 0 | 22.75 | 23.25 | 22.7 | 23.1 | 2700 | 23.1 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260323 | 0 | 10.4 | 10.4 | 10.4 | 10.4 | 0 | 10.4 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260323 | 0 | 7.24 | 7.33 | 7.22 | 7.26 | 1450700 | 7.1454 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260323 | 0 | 21.03 | 22.76 | 21.03 | 22.27 | 306177 | 22.1375 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260323 | 0 | 20.37 | 21.79 | 20.37 | 21.72 | 26951 | 21.72 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260323 | 0 | 14.4 | 15.2299 | 14.32 | 14.79 | 11999 | 14.79 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260323 | 0 | 0.56 | 0.63 | 0.53 | 0.63 | 63400 | 0.63 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260323 | 0 | 66.15 | 68.6 | 65.44 | 68.53 | 157568 | 68.53 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260323 | 0 | 7.01 | 7.048 | 6.97 | 7.02 | 1187637 | 6.9082 | up | up | correct |
| CVM.US | CEL | 20260323 | 0 | 3.56 | 3.57 | 3.31 | 3.48 | 39900 | 3.48 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260323 | 0 | 13.51 | 14.15 | 13.51 | 13.9 | 1950 | 13.9 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260323 | 0 | 4.1 | 4.36 | 4.06 | 4.13 | 89500 | 4.13 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260323 | 0 | 1.88 | 1.89 | 1.85 | 1.89 | 811500 | 1.8739 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260323 | 0 | 80.1 | 85.2 | 80.1 | 84.8 | 2100 | 84.8 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20260323 | 0 | 3.35 | 3.5 | 3.28 | 3.43 | 47500200 | 3.43 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260323 | 0 | 0.9776 | 0.9973 | 0.94 | 0.97 | 7775 | 0.97 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260323 | 0 | 0.855 | 1.13 | 0.6607 | 0.85 | 185941 | 0.85 | down | down | correct |
| DXR.US | Daxor Corporation | 20260323 | 0 | 11 | 11.38 | 10.51 | 10.51 | 8016 | 10.51 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260323 | 0 | 6.48 | 6.55 | 6.465 | 6.5 | 175349 | 6.4473 | up | down | incorrect |
| ECF.US | PA | 20260323 | 0 | 21.4736 | 21.4736 | 21.4736 | 21.4736 | 217 | 21.4736 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260323 | 0 | 9.73 | 9.75 | 9.68 | 9.69 | 92838 | 9.64 | down | up | incorrect |
| ELA.US | Envela Corporation | 20260323 | 0 | 16.69 | 17.24 | 15.94 | 16.7 | 172600 | 16.7 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260323 | 0 | 25.11 | 25.94 | 25.11 | 25.28 | 2300 | 25.28 | up | up | correct |
| ELMD.US | Electromed Inc | 20260323 | 0 | 23.77 | 24.69 | 23.34 | 24.49 | 71500 | 24.49 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260323 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 622 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260323 | 0 | 4.55 | 4.599 | 4.45 | 4.51 | 384500 | 4.51 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260323 | 0 | 12.03 | 12.91 | 12.03 | 12.64 | 16113360 | 12.64 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260323 | 0 | 8.92 | 8.93 | 8.85 | 8.87 | 59900 | 8.8001 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260323 | 0 | 11.8 | 11.8399 | 11.71 | 11.74 | 34273 | 11.6597 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260323 | 0 | 55 | 55.21 | 52.5 | 54.76 | 19600 | 54.76 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260323 | 0 | 21.01 | 21.75 | 20.26 | 21.07 | 23000 | 21.07 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260323 | 0 | 9.24 | 9.29 | 9.14 | 9.25 | 303600 | 9.1809 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260323 | 0 | 14.85 | 14.8699 | 14.74 | 14.82 | 118793 | 14.4953 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260323 | 0 | 3.35 | 3.35 | 3.2 | 3.23 | 309800 | 3.0813 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260323 | 0 | 17.81 | 18.73 | 17.6 | 18 | 43500 | 17.9635 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260323 | 0 | 5.57 | 5.665 | 5.3 | 5.5 | 17247 | 5.5 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260323 | 0 | 0.61 | 0.65 | 0.57 | 0.64 | 697900 | 0.64 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260323 | 0 | 5.89 | 5.95 | 5.88 | 5.9 | 138700 | 5.7772 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260323 | 0 | 0.519 | 0.58 | 0.519 | 0.566 | 963900 | 0.566 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260323 | 0 | 2.25 | 2.31 | 2.18 | 2.27 | 5824841 | 2.27 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260323 | 0 | 0.99 | 0.99 | 0.88 | 0.94 | 115400 | 0.94 | down | down | correct |
| GGN.US | PB | 20260323 | 0 | 20.06 | 20.5399 | 20.03 | 20.03 | 8097 | 20.03 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260323 | 0 | 5.62 | 5.64 | 5.58 | 5.6 | 104800 | 5.5482 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260323 | 0 | 7.63 | 7.7 | 7.58 | 7.62 | 37800 | 7.5509 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260323 | 0 | 19.26 | 19.61 | 18.87 | 19.41 | 11700 | 19.3028 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260323 | 0 | 5.92 | 5.94 | 5.91 | 5.93 | 18000 | 5.8751 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260323 | 0 | 0.97 | 1.09 | 0.95 | 1.03 | 2613500 | 1.03 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260323 | 0 | 10.3 | 10.3 | 10.19 | 10.25 | 5800 | 10.25 | down | down | correct |
| GROY.US | WT | 20260323 | 0 | 1.24 | 1.31 | 1.24 | 1.28 | 4015 | 1.28 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260323 | 0 | 59.4 | 60.93 | 58.57 | 60.6 | 529500 | 60.6 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260323 | 0 | 8.25 | 8.54 | 7.97 | 8.08 | 942500 | 8.08 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260323 | 0 | 0.373 | 0.5086 | 0.2702 | 0.336 | 16310110 | 0.336 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260323 | 0 | 12.16 | 12.41 | 12 | 12 | 70800 | 12 | down | down | correct |
| IBIO.US | iBio Inc | 20260323 | 0 | 2.28 | 2.3 | 2.15 | 2.21 | 683672 | 2.21 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260323 | 0 | 0.28 | 0.29 | 0.27 | 0.28 | 221600 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260323 | 0 | 1.03 | 1.08 | 1.02 | 1.03 | 15500 | 1.03 | |||
| IMO.US | Imperial Oil Limited | 20260323 | 0 | 124.35 | 128.66 | 121.75 | 126.52 | 1153700 | 126.52 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260323 | 0 | 3.89 | 4.0199 | 3.72 | 3.89 | 1866437 | 3.89 | |||
| INFU.US | InfuSystem Holdings Inc | 20260323 | 0 | 9.23 | 9.67 | 9.11 | 9.6 | 109919 | 9.6 | up | up | correct |
| INTT.US | inTEST Corporation | 20260323 | 0 | 13.92 | 14.87 | 13.47 | 14.51 | 142750 | 14.51 | up | up | correct |
| INUV.US | Inuvo Inc | 20260323 | 0 | 2.47 | 2.49 | 2.32 | 2.38 | 121200 | 2.38 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260323 | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | 18.01 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260323 | 0 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | 25.97 | |||
| ITP.US | IT Tech Packaging Inc | 20260323 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 190700 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260323 | 0 | 2.6 | 2.79 | 2.585 | 2.73 | 3582800 | 2.73 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260323 | 0 | 0.26 | 0.26 | 0.25 | 0.26 | 224700 | 0.26 | |||
| KULR.US | KULR Technology Group Inc | 20260323 | 0 | 2.53 | 2.56 | 2.44 | 2.5 | 913600 | 2.5 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260323 | 0 | 1.5 | 1.53 | 1.44 | 1.47 | 1695800 | 1.47 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260323 | 0 | 187.91 | 197 | 187.28 | 193.61 | 795600 | 193.61 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260323 | 0 | 6.78 | 7.08 | 6.78 | 7 | 17300 | 7 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260323 | 0 | 273.95 | 287.96 | 271.45 | 287.2 | 5709400 | 287.2 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260323 | 0 | 2.73 | 2.87 | 2.68 | 2.82 | 798900 | 2.82 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260323 | 0 | 2.39 | 2.43 | 2.15 | 2.19 | 56100 | 2.19 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260323 | 0 | 5.66 | 6.53 | 5.64 | 6.33 | 23300 | 6.33 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260323 | 0 | 0.6057 | 0.6057 | 0.5454 | 0.5936 | 42026 | 0.5936 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260323 | 0 | 0.2715 | 0.293 | 0.2656 | 0.287 | 386230 | 0.287 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260323 | 0 | 0.37 | 0.38 | 0.36 | 0.38 | 12200 | 0.38 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260323 | 0 | 6.82 | 7.165 | 6.76 | 6.98 | 956900 | 6.98 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260323 | 0 | 0.562 | 0.64 | 0.562 | 0.64 | 54400 | 0.64 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260323 | 0 | 11.01 | 11.671 | 10.71 | 10.97 | 16100 | 10.97 | down | down | correct |
| MYO.US | Myomo Inc | 20260323 | 0 | 0.728 | 0.74 | 0.69 | 0.71 | 205700 | 0.71 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260323 | 0 | 1.13 | 1.18 | 1.08 | 1.13 | 7013000 | 1.13 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260323 | 0 | 10.05 | 10.14 | 10.03 | 10.06 | 142900 | 9.952 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260323 | 0 | 1.19 | 1.49 | 1.13 | 1.38 | 1065900 | 1.38 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260323 | 0 | 62.01 | 62.01 | 61.01 | 61.01 | 700 | 60.61 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260323 | 0 | 3.44 | 3.64 | 3.41 | 3.58 | 981335 | 3.58 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260323 | 0 | 1.76 | 1.87 | 1.74 | 1.77 | 2649352 | 1.77 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260323 | 0 | 8.13 | 8.67 | 7.82 | 8.13 | 7108216 | 8.13 | |||
| NGD.US | New Gold Inc | 20260323 | 0 | 11.6 | 12.73 | 11.6 | 12.16 | 56527110 | 12.16 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260323 | 0 | 160.54 | 165.06 | 160.54 | 161.75 | 125400 | 161.1125 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260323 | 0 | 6.68 | 6.68 | 6.55 | 6.59 | 640200 | 6.4995 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260323 | 0 | 10.09 | 10.23 | 10.09 | 10.18 | 223900 | 10.1081 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260323 | 0 | 1.01 | 1.02 | 0.98 | 0.98 | 175700 | 0.98 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260323 | 0 | 28.36 | 29.14 | 27.77 | 28.6 | 3565900 | 28.1824 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260323 | 0 | 2.82 | 2.84 | 2.8 | 2.8 | 194600 | 2.7713 | down | up | incorrect |
| NTIP.US | Network | 20260323 | 0 | 1.45 | 1.5 | 1.45 | 1.48 | 12000 | 1.48 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260323 | 0 | 11.15 | 11.575 | 10.99 | 11.4 | 13408700 | 11.4 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260323 | 0 | 0.75 | 0.75 | 0.66 | 0.68 | 170800 | 0.68 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260323 | 0 | 0.358 | 0.3722 | 0.35 | 0.3695 | 3285136 | 0.3695 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260323 | 0 | 13.87 | 14.6 | 13.75 | 14.2 | 4562900 | 14.2 | up | up | correct |
| PCG.US | PI | 20260323 | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 191 | 16.9276 | |||
| PED.US | PEDEVCO Corp | 20260323 | 0 | 18 | 18 | 15.52 | 15.52 | 84900 | 15.52 | down | down | correct |
| PHGE.US | BiomX Inc | 20260323 | 0 | 4.78 | 4.87 | 4.54 | 4.64 | 27600 | 4.64 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260323 | 0 | 1.68 | 1.87 | 1.5 | 1.84 | 38100 | 1.84 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260323 | 0 | 1.61 | 1.68 | 1.58 | 1.63 | 2337100 | 1.63 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260323 | 0 | 2.14 | 2.2 | 2.12 | 2.13 | 958100 | 2.13 | down | down | correct |
| PRK.US | Park National Corporation | 20260323 | 0 | 158.64 | 162.56 | 157.4 | 157.4 | 112800 | 157.4 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260323 | 0 | 20.8 | 21.8 | 19.5 | 20.59 | 7300 | 20.59 | down | down | correct |
| PW.US | Power REIT | 20260323 | 0 | 0.8 | 0.85 | 0.77 | 0.82 | 23000 | 0.82 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260323 | 0 | 1.58 | 1.665 | 1.55 | 1.58 | 1887500 | 1.58 | |||
| RCG.US | RENN Fund Inc | 20260323 | 0 | 3.28 | 3.28 | 3.21 | 3.21 | 10200 | 3.21 | down | down | correct |
| REI.US | Ring Energy Inc | 20260323 | 0 | 1.44 | 1.51 | 1.42 | 1.44 | 4417598 | 1.44 | |||
| REPX.US | Riley Exploration Permian Inc | 20260323 | 0 | 34.42 | 35.19 | 34.0001 | 34.78 | 427904 | 34.3913 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260323 | 0 | 6.96 | 7.09 | 6.96 | 6.98 | 92104 | 6.98 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260323 | 0 | 0.72 | 0.72 | 0.68 | 0.72 | 71334 | 0.72 | |||
| SACH.US | Sachem Capital Corp | 20260323 | 0 | 0.92 | 0.993 | 0.92 | 0.968 | 173900 | 0.968 | up | up | correct |
| SCCC.US | SCCC | 20260323 | 0 | 139 | 140 | 139 | 139 | 38600 | 139 | |||
| SEB.US | Seaboard Corporation | 20260323 | 0 | 4944 | 5033.6001 | 4909 | 4968.5698 | 9800 | 4968.5698 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260323 | 0 | 6.57 | 6.83 | 6.4 | 6.62 | 346662 | 6.62 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260323 | 0 | 14.91 | 15.72 | 14.5 | 14.5 | 86811 | 14.5 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260323 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260323 | 0 | 3.25 | 3.659 | 3.23 | 3.6 | 2273600 | 3.6 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260323 | 0 | 1.81 | 1.91 | 1.78 | 1.84 | 597900 | 1.84 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260323 | 0 | 9.26 | 9.76 | 9.06 | 9.36 | 7045135 | 9.36 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260323 | 0 | 5.98 | 6.14 | 5.82 | 5.94 | 6966876 | 5.94 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260323 | 0 | 1.95 | 2.1 | 1.93 | 2.04 | 1580500 | 2.04 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260323 | 0 | 75.37 | 77.2 | 75.22 | 75.84 | 64600 | 75.84 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260323 | 0 | 3.25 | 3.48 | 3.22 | 3.42 | 3248100 | 3.42 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260323 | 0 | 0.03 | 0.03 | 0.0258 | 0.0258 | 3288 | 0.0258 | down | down | correct |
| TRT.US | Trio | 20260323 | 0 | 5.96 | 6.3899 | 5.9001 | 6.06 | 90400 | 6.06 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260323 | 0 | 1.25 | 1.36 | 1.24 | 1.33 | 4702000 | 1.33 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260323 | 0 | 8.47 | 9.27 | 8.25 | 8.94 | 15998500 | 8.94 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260323 | 0 | 0.99 | 1.02 | 0.97 | 1 | 2218000 | 1 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260323 | 0 | 12.26 | 13.19 | 12.13 | 12.51 | 10427600 | 12.51 | up | up | correct |
| URG.US | Ur | 20260323 | 0 | 1.45 | 1.52 | 1.395 | 1.5 | 13041260 | 1.5 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260323 | 0 | 5.37 | 6.04 | 5.33 | 5.92 | 7292700 | 5.92 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260323 | 0 | 39 | 39.02 | 38.45 | 38.49 | 378400 | 38.3078 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260323 | 0 | 6.21 | 6.25 | 5.72 | 5.73 | 66300 | 5.73 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20260323 | 0 | 17.11 | 17.97 | 16.74 | 17.79 | 11343500 | 17.79 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260323 | 0 | 9.95 | 9.95 | 9.91 | 9.92 | 31200 | 9.8219 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260323 | 0 | 1.8 | 1.94 | 1.78 | 1.87 | 2500800 | 1.87 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260323 | 0 | 8.86 | 8.86 | 8.67 | 8.75 | 145900 | 8.6954 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260323 | 0 | 0.18 | 0.2061 | 0.171 | 0.2054 | 502406 | 4.108 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260323 | 0 | 34.15 | 34.98 | 34.11 | 34.36 | 320300 | 34.36 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260323 | 0 | 2.37 | 2.5 | 2.36 | 2.44 | 1609400 | 2.44 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260323 | 0 | 0.6587 | 0.66 | 0.6 | 0.6246 | 1927408 | 0.6246 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260323 | 0 | 5.1 | 5.76 | 5.1 | 5.65 | 63515 | 5.65 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260323 | 0 | 0.8 | 0.83 | 0.78 | 0.78 | 126700 | 0.78 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260323 | 0 | 0.61 | 0.61 | 0.55 | 0.58 | 233800 | 0.58 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260323 | 0 | 2.88 | 2.965 | 2.8265 | 2.95 | 105343 | 2.9303 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.