CollectAI
close-nysemkt_stocks
2026/03/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260324 | 0 | 44.51 | 45.55 | 44.09 | 44.51 | 28900 | 44.35 | |||
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260324 | 0 | 7.3 | 7.42 | 7.22 | 7.29 | 197300 | 7.29 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260324 | 0 | 0.956 | 1.05 | 0.9 | 0.9705 | 1051262 | 0.9705 | up | up | correct |
| AIRI.US | Air Industries Group | 20260324 | 0 | 3.26 | 3.26 | 3.1233 | 3.19 | 50416 | 3.19 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260324 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 2468 | 1.93 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20260324 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 320 | 0.01 | |||
| AMS.US | American Shared Hospital Services | 20260324 | 0 | 1.96 | 2.01 | 1.9 | 1.9 | 15200 | 1.9 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260324 | 0 | 2.42 | 2.48 | 2.37 | 2.37 | 318500 | 2.37 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260324 | 0 | 4.54 | 4.7 | 4.53 | 4.61 | 27500 | 4.61 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260324 | 0 | 8.02 | 8.9899 | 8 | 8.21 | 18975 | 8.21 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260324 | 0 | 5.6 | 6.02 | 5.54 | 5.97 | 5516900 | 5.97 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260324 | 0 | 1.12 | 1.15 | 1.07 | 1.07 | 197200 | 1.07 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260324 | 0 | 0.22 | 0.24 | 0.2 | 0.22 | 14300 | 0.22 | |||
| AWX.US | Avalon Holdings Corporation | 20260324 | 0 | 2.6 | 2.6 | 2.58 | 2.59 | 4796 | 2.59 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260324 | 0 | 10.94 | 11.66 | 8.88 | 9.14 | 5135400 | 9.14 | down | down | correct |
| BCV.US | PA | 20260324 | 0 | 21.7 | 21.7 | 21.41 | 21.41 | 351 | 21.41 | down | down | correct |
| BGI.US | Birks Group Inc | 20260324 | 0 | 0.69 | 0.78 | 0.65 | 0.74 | 69600 | 0.74 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260324 | 0 | 31.54 | 32.6 | 31.36 | 32.11 | 85100 | 32.11 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260324 | 0 | 79.17 | 80.54 | 77.69 | 79.73 | 55600 | 79.73 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260324 | 0 | 4.01 | 4.085 | 3.95 | 4.03 | 159700 | 3.4515 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260324 | 0 | 1.13 | 1.1774 | 1.12 | 1.16 | 162866 | 1.16 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260324 | 0 | 4.03 | 4.15 | 3.95 | 4.12 | 31271200 | 4.12 | up | down | incorrect |
| CANF.US | Can | 20260324 | 0 | 3.21 | 3.27 | 3.11 | 3.13 | 46892 | 3.13 | down | down | correct |
| CET.US | Central Securities Corp | 20260324 | 0 | 49.97 | 50.4 | 49.67 | 50.3 | 23500 | 50.3 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260324 | 0 | 10.31 | 10.3101 | 10.08 | 10.08 | 16988 | 10.0312 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260324 | 0 | 2.53 | 2.59 | 2.53 | 2.53 | 518200 | 2.5105 | |||
| CIX.US | CompX International Inc | 20260324 | 0 | 23 | 23 | 22.7 | 22.7 | 1854 | 22.7 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260324 | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 400 | 10.45 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260324 | 0 | 7.26 | 7.27 | 7.15 | 7.16 | 1190800 | 7.047 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260324 | 0 | 22.45 | 23.21 | 21.76 | 22.32 | 260910 | 22.1872 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260324 | 0 | 21.13 | 21.79 | 21.06 | 21.06 | 33259 | 21.06 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260324 | 0 | 14.59 | 15.41 | 14.56 | 15.41 | 15393 | 15.41 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260324 | 0 | 0.63 | 0.63 | 0.55 | 0.59 | 91500 | 0.59 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260324 | 0 | 69 | 70.6447 | 68.99 | 70.14 | 187336 | 70.14 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260324 | 0 | 7 | 7.02 | 6.9 | 6.92 | 764010 | 6.8098 | down | down | correct |
| CVM.US | CEL | 20260324 | 0 | 3.45 | 3.7 | 3.42 | 3.42 | 30900 | 3.42 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260324 | 0 | 13.845 | 13.955 | 12.6 | 12.6 | 6277 | 12.6 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260324 | 0 | 4.12 | 4.29 | 4.12 | 4.16 | 20800 | 4.16 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260324 | 0 | 1.88 | 1.88 | 1.86 | 1.87 | 270000 | 1.8541 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20260324 | 0 | 85.45 | 87.43 | 85.45 | 87 | 2300 | 87 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20260324 | 0 | 3.35 | 3.52 | 3.35 | 3.51 | 56844000 | 3.51 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260324 | 0 | 0.97 | 0.97 | 0.8961 | 0.92 | 12582 | 0.92 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260324 | 0 | 0.796 | 0.8301 | 0.7325 | 0.814 | 21245 | 0.814 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260324 | 0 | 10.88 | 10.88 | 10.1301 | 10.23 | 5922 | 10.23 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260324 | 0 | 6.46 | 6.51 | 6.455 | 6.49 | 143703 | 6.4374 | up | up | correct |
| ECF.US | PA | 20260324 | 0 | 21.44 | 21.45 | 21.44 | 21.45 | 1819 | 21.45 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260324 | 0 | 9.66 | 9.69 | 9.52 | 9.53 | 192585 | 9.4808 | down | down | correct |
| ELA.US | Envela Corporation | 20260324 | 0 | 16.7 | 17.6 | 16.63 | 17.28 | 118200 | 17.28 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260324 | 0 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | 25.28 | |||
| ELMD.US | Electromed Inc | 20260324 | 0 | 24.03 | 24.98 | 24.03 | 24.7 | 50800 | 24.7 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260324 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 700 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260324 | 0 | 4.56 | 4.64 | 4.5 | 4.51 | 418400 | 4.51 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260324 | 0 | 12.47 | 12.67 | 12.15 | 12.58 | 9648090 | 12.58 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260324 | 0 | 8.83 | 8.96 | 8.83 | 8.93 | 71000 | 8.8597 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260324 | 0 | 11.72 | 11.87 | 11.68 | 11.81 | 12799 | 11.7292 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260324 | 0 | 53.99 | 55.5 | 53.25 | 55.5 | 18100 | 55.5 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260324 | 0 | 20.78 | 21.39 | 20.01 | 21 | 45000 | 21 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260324 | 0 | 9.23 | 9.31 | 9.22 | 9.3 | 358900 | 9.2305 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260324 | 0 | 14.68 | 14.84 | 14.6307 | 14.8 | 154290 | 14.6387 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260324 | 0 | 3.14 | 3.2 | 2.93 | 3.02 | 284200 | 2.9448 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260324 | 0 | 18 | 18.6 | 18 | 18.35 | 18800 | 18.3128 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260324 | 0 | 5.59 | 5.59 | 5.2 | 5.24 | 26938 | 5.24 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260324 | 0 | 0.63 | 0.67 | 0.6 | 0.61 | 497100 | 0.61 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260324 | 0 | 5.8 | 5.89 | 5.8 | 5.83 | 273000 | 5.7693 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260324 | 0 | 0.563 | 0.598 | 0.56 | 0.593 | 353400 | 0.593 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260324 | 0 | 2.27 | 2.35 | 2.185 | 2.24 | 4337566 | 2.24 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260324 | 0 | 0.95 | 0.98 | 0.9 | 0.9 | 26600 | 0.9 | down | down | correct |
| GGN.US | PB | 20260324 | 0 | 20.165 | 20.24 | 20.165 | 20.165 | 1360 | 20.165 | |||
| GLO.US | Clough Global Opportunities Fund | 20260324 | 0 | 5.57 | 5.6 | 5.5 | 5.56 | 88300 | 5.5086 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260324 | 0 | 7.59 | 7.62 | 7.51 | 7.62 | 53200 | 7.5509 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260324 | 0 | 19.39 | 19.83 | 19.39 | 19.43 | 12600 | 19.3227 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260324 | 0 | 5.86 | 5.96 | 5.86 | 5.9 | 23600 | 5.8454 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260324 | 0 | 1.03 | 1.09 | 1.01 | 1.07 | 1831900 | 1.07 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260324 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | 10.25 | |||
| GROY.US | WT | 20260324 | 0 | 1.3 | 2 | 1.24 | 1.39 | 16286 | 1.39 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260324 | 0 | 59.66 | 62.62 | 59.66 | 61.09 | 511600 | 61.09 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260324 | 0 | 8.23 | 8.79 | 8.23 | 8.61 | 898700 | 8.61 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260324 | 0 | 0.3 | 0.3 | 0.2015 | 0.25 | 2721749 | 0.25 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260324 | 0 | 11.85 | 12.09 | 11.78 | 11.83 | 102800 | 11.83 | down | down | correct |
| IBIO.US | iBio Inc | 20260324 | 0 | 2.2 | 2.24 | 2.04 | 2.08 | 901915 | 2.08 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260324 | 0 | 0.28 | 0.28 | 0.25 | 0.25 | 341000 | 0.25 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260324 | 0 | 1.01 | 1.07 | 1.01 | 1.02 | 14600 | 1.02 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260324 | 0 | 126.53 | 131.23 | 126.53 | 129.18 | 1135800 | 129.18 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260324 | 0 | 3.98 | 4.23 | 3.95 | 4.02 | 1292446 | 4.02 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260324 | 0 | 9.42 | 9.74 | 9.4 | 9.69 | 106889 | 9.69 | up | up | correct |
| INTT.US | inTEST Corporation | 20260324 | 0 | 14.25 | 15.25 | 14.25 | 15.1 | 190123 | 15.1 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260324 | 0 | 2.38 | 2.39 | 2.17 | 2.2 | 370200 | 2.2 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260324 | 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 | 20260324 | 0 | 26.2 | 26.2 | 26.2 | 26.2 | 200 | 26.2 | |||
| ITP.US | IT Tech Packaging Inc | 20260324 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 60600 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260324 | 0 | 2.7 | 2.74 | 2.61 | 2.72 | 2694600 | 2.72 | up | up | correct |
| JOB.US | GEE Group Inc | 20260324 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 280800 | 0.25 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260324 | 0 | 2.48 | 2.51 | 2.4 | 2.45 | 564900 | 2.45 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260324 | 0 | 1.45 | 1.49 | 1.42 | 1.48 | 1018800 | 1.48 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260324 | 0 | 189.21 | 197.29 | 184.27 | 195.84 | 566300 | 195.84 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260324 | 0 | 7.03 | 7.04 | 6.92 | 6.92 | 6600 | 6.92 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260324 | 0 | 290 | 298.54 | 288.05 | 294.58 | 4691200 | 294.58 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260324 | 0 | 2.8 | 2.88 | 2.7 | 2.78 | 878800 | 2.78 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260324 | 0 | 2.22 | 2.31 | 2.12 | 2.21 | 108000 | 2.21 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260324 | 0 | 6.33 | 6.72 | 6.27 | 6.31 | 12100 | 6.31 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260324 | 0 | 0.5833 | 0.5936 | 0.5521 | 0.5935 | 12451 | 0.5935 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260324 | 0 | 0.2851 | 0.329 | 0.2811 | 0.2937 | 1244237 | 0.2937 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260324 | 0 | 0.39 | 0.39 | 0.36 | 0.37 | 21500 | 0.37 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260324 | 0 | 6.93 | 7 | 6.55 | 6.91 | 1092100 | 6.91 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260324 | 0 | 0.656 | 0.656 | 0.602 | 0.61 | 15700 | 0.61 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260324 | 0 | 11.22 | 11.76 | 10.93 | 10.93 | 14800 | 10.93 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260324 | 0 | 0.71 | 0.725 | 0.69 | 0.697 | 236600 | 0.697 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260324 | 0 | 1.13 | 1.28 | 1.12 | 1.27 | 11821300 | 1.27 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260324 | 0 | 10.03 | 10.06 | 9.91 | 9.92 | 179500 | 9.8135 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260324 | 0 | 1.4 | 1.75 | 1.27 | 1.5 | 1217900 | 1.5 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260324 | 0 | 61.01 | 61.01 | 61.01 | 61.01 | 0 | 61.01 | |||
| NEWP.US | New Pacific Metals Corp | 20260324 | 0 | 3.54 | 3.715 | 3.475 | 3.68 | 857950 | 3.68 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260324 | 0 | 1.76 | 1.85 | 1.74 | 1.82 | 2008695 | 1.82 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260324 | 0 | 7.89 | 8.245 | 7.76 | 8.08 | 3984569 | 8.08 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260324 | 0 | 159.07 | 164.42 | 159.07 | 161.99 | 133900 | 161.3516 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260324 | 0 | 6.56 | 6.6 | 6.52 | 6.53 | 303400 | 6.4404 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260324 | 0 | 10.21 | 10.34 | 10.15 | 10.28 | 149500 | 10.2074 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260324 | 0 | 1 | 1.01 | 0.94 | 0.95 | 165800 | 0.95 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260324 | 0 | 29 | 29.74 | 28.91 | 29.12 | 1908300 | 28.6948 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260324 | 0 | 2.77 | 2.81 | 2.77 | 2.8 | 249200 | 2.7713 | up | up | correct |
| NTIP.US | Network | 20260324 | 0 | 1.45 | 1.51 | 1.45 | 1.45 | 62900 | 1.45 | |||
| NXE.US | NexGen Energy Ltd | 20260324 | 0 | 11.27 | 11.65 | 11.14 | 11.63 | 6646200 | 11.63 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260324 | 0 | 0.67 | 0.71 | 0.65 | 0.65 | 63500 | 0.65 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260324 | 0 | 0.3804 | 0.383 | 0.365 | 0.3745 | 6419853 | 0.3745 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260324 | 0 | 14.08 | 14.545 | 13.5 | 14.31 | 2609500 | 14.31 | up | up | correct |
| PCG.US | PI | 20260324 | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 33 | 16.7309 | |||
| PED.US | PEDEVCO Corp | 20260324 | 0 | 15.83 | 16.3 | 15.73 | 16.17 | 14500 | 16.17 | up | up | correct |
| PHGE.US | BiomX Inc | 20260324 | 0 | 4.64 | 5.15 | 4.62 | 4.86 | 66900 | 4.86 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260324 | 0 | 1.8 | 1.92 | 1.72 | 1.72 | 27800 | 1.72 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260324 | 0 | 1.63 | 1.7 | 1.59 | 1.7 | 2074100 | 1.7 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260324 | 0 | 2.13 | 2.14 | 2.03 | 2.07 | 729100 | 2.07 | down | down | correct |
| PRK.US | Park National Corporation | 20260324 | 0 | 155.51 | 159.02 | 155.51 | 157.76 | 96400 | 157.76 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260324 | 0 | 20.75 | 20.94 | 19.85 | 19.85 | 4900 | 19.85 | down | down | correct |
| PW.US | Power REIT | 20260324 | 0 | 0.81 | 0.82 | 0.7 | 0.75 | 23100 | 0.75 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260324 | 0 | 1.59 | 1.67 | 1.565 | 1.64 | 894900 | 1.64 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260324 | 0 | 3.24 | 3.26 | 3.2 | 3.24 | 4200 | 3.24 | |||
| REI.US | Ring Energy Inc | 20260324 | 0 | 1.45 | 1.55 | 1.45 | 1.54 | 4529048 | 1.54 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260324 | 0 | 34.84 | 36.4 | 34.69 | 36.11 | 321101 | 35.7064 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260324 | 0 | 6.91 | 7.2 | 6.91 | 7.13 | 199600 | 7.13 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260324 | 0 | 0.725 | 0.725 | 0.687 | 0.7197 | 23210 | 0.7197 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260324 | 0 | 0.95 | 0.99 | 0.938 | 0.938 | 86700 | 0.938 | down | down | correct |
| SCCC.US | SCCC | 20260324 | 0 | 139.5 | 139.5 | 139 | 139 | 40100 | 139 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260324 | 0 | 4976.0601 | 5225 | 4976.0601 | 5208.3501 | 15000 | 5208.3501 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260324 | 0 | 6.54 | 6.79 | 6.52 | 6.66 | 238044 | 6.66 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260324 | 0 | 14.6 | 14.6 | 11.99 | 12.96 | 205582 | 12.96 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260324 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260324 | 0 | 3.64 | 3.75 | 3.545 | 3.69 | 1522100 | 3.69 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260324 | 0 | 1.81 | 1.83 | 1.76 | 1.8 | 262400 | 1.8 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260324 | 0 | 9.33 | 9.865 | 9.2272 | 9.79 | 4751515 | 9.79 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260324 | 0 | 5.84 | 5.985 | 5.725 | 5.96 | 5181340 | 5.96 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260324 | 0 | 2.03 | 2.12 | 1.98 | 2.08 | 995800 | 2.08 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260324 | 0 | 75.22 | 77.18 | 75.22 | 76.17 | 47000 | 76.17 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260324 | 0 | 3.36 | 3.41 | 3.3 | 3.36 | 2151100 | 3.36 | |||
| TPHS.US | Trinity Place Holdings Inc | 20260324 | 0 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 22896 | 0.0258 | |||
| TRT.US | Trio | 20260324 | 0 | 6.02 | 6.3 | 5.91 | 6.04 | 62986 | 6.04 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260324 | 0 | 1.29 | 1.34 | 1.27 | 1.32 | 2558600 | 1.32 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260324 | 0 | 8.82 | 9.28 | 8.4 | 9.28 | 11583400 | 9.28 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260324 | 0 | 1 | 1.03 | 0.98 | 1.02 | 1394000 | 1.02 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260324 | 0 | 12.34 | 13.23 | 12.3 | 13.19 | 9917300 | 13.19 | up | down | incorrect |
| URG.US | Ur | 20260324 | 0 | 1.48 | 1.515 | 1.44 | 1.5 | 5221645 | 1.5 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260324 | 0 | 5.69 | 5.83 | 5.57 | 5.81 | 7080300 | 5.81 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260324 | 0 | 38.55 | 39.41 | 38.49 | 39.34 | 187400 | 39.1538 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260324 | 0 | 6.01 | 6.2 | 5.9 | 6.05 | 36700 | 6.05 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260324 | 0 | 17.56 | 18.26 | 17.14 | 18.06 | 10396500 | 18.06 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260324 | 0 | 9.88 | 9.9 | 9.78 | 9.78 | 44300 | 9.7323 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20260324 | 0 | 1.86 | 1.96 | 1.82 | 1.94 | 2027400 | 1.94 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260324 | 0 | 8.7 | 8.71 | 8.58 | 8.59 | 137300 | 8.5364 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260324 | 0 | 0.1983 | 0.2069 | 0.1931 | 0.2011 | 153120 | 4.022 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260324 | 0 | 34.09 | 35.19 | 34.08 | 35.07 | 161200 | 35.07 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260324 | 0 | 2.4 | 2.44 | 2.35 | 2.41 | 1554400 | 2.41 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260324 | 0 | 0.6183 | 0.6642 | 0.6147 | 0.6423 | 885430 | 0.6423 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260324 | 0 | 5.78 | 5.79 | 5.21 | 5.25 | 56162 | 5.25 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260324 | 0 | 0.78 | 0.8 | 0.77 | 0.78 | 87800 | 0.78 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260324 | 0 | 0.61 | 0.61 | 0.56 | 0.56 | 181100 | 0.56 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260324 | 0 | 2.94 | 3.09 | 2.91 | 3.06 | 56379 | 3.0396 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.