CollectAI
close-nysemkt_stocks
2026/03/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260325 | 0 | 44.55 | 45.46 | 43.96 | 44.43 | 21700 | 44.43 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260325 | 0 | 7.39 | 7.5 | 7.35 | 7.37 | 180800 | 7.37 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260325 | 0 | 0.9916 | 0.9916 | 0.8401 | 0.8526 | 1022543 | 0.8526 | down | down | correct |
| AIRI.US | Air Industries Group | 20260325 | 0 | 3.25 | 3.27 | 3.18 | 3.22 | 16411 | 3.22 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260325 | 0 | 1.965 | 2.01 | 1.72 | 1.94 | 4837 | 1.94 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260325 | 0 | 1.91 | 1.92 | 1.88 | 1.9 | 3100 | 1.9 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260325 | 0 | 2.4 | 2.44 | 2.22 | 2.22 | 533700 | 2.22 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260325 | 0 | 4.6 | 4.67 | 4.51 | 4.58 | 45500 | 4.58 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260325 | 0 | 8.45 | 9.52 | 8.31 | 8.61 | 35800 | 8.61 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260325 | 0 | 6.4 | 6.43 | 6.01 | 6.07 | 5765700 | 6.07 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260325 | 0 | 1.1 | 1.12 | 1.065 | 1.08 | 40500 | 1.08 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260325 | 0 | 0.23 | 0.23 | 0.21 | 0.21 | 24400 | 0.21 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260325 | 0 | 2.59 | 2.6 | 2.59 | 2.6 | 1200 | 2.6 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260325 | 0 | 7.7 | 7.725 | 4.88 | 5.23 | 26357200 | 5.23 | down | down | correct |
| BCV.US | PA | 20260325 | 0 | 21.3658 | 21.43 | 21.35 | 21.43 | 2730 | 21.43 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260325 | 0 | 32.44 | 32.5 | 32 | 32.5 | 2771 | 32.5 | up | up | correct |
| BGI.US | Birks Group Inc | 20260325 | 0 | 0.75 | 0.8 | 0.74 | 0.75 | 7600 | 0.75 | |||
| BHB.US | Bar Harbor Bankshares | 20260325 | 0 | 32.4 | 32.4 | 31.88 | 32.07 | 142300 | 32.07 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260325 | 0 | 80.93 | 80.93 | 79.45 | 80.4 | 77000 | 80.4 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260325 | 0 | 4.06 | 4.06 | 4 | 4.01 | 143400 | 3.4344 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260325 | 0 | 1.13 | 1.17 | 1.08 | 1.17 | 179285 | 1.17 | up | up | correct |
| BTG.US | B2Gold Corp | 20260325 | 0 | 4.37 | 4.38 | 4.16 | 4.19 | 27930100 | 4.19 | down | down | correct |
| CANF.US | Can | 20260325 | 0 | 3.18 | 3.3252 | 3.15 | 3.23 | 36366 | 3.23 | up | up | correct |
| CET.US | Central Securities Corp | 20260325 | 0 | 50.34 | 50.84 | 49.58 | 50.16 | 48800 | 50.16 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260325 | 0 | 10.15 | 10.23 | 10.11 | 10.13 | 28520 | 10.0809 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260325 | 0 | 2.55 | 2.56 | 2.54 | 2.55 | 238800 | 2.5304 | |||
| CIX.US | CompX International Inc | 20260325 | 0 | 22.76 | 22.7858 | 22.75 | 22.75 | 1956 | 22.75 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260325 | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | 10.45 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260325 | 0 | 7.23 | 7.25 | 7.14 | 7.2 | 1169900 | 7.0864 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260325 | 0 | 23.3 | 23.63 | 22.6 | 22.74 | 306428 | 22.6047 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260325 | 0 | 21.72 | 21.72 | 20.47 | 20.91 | 36700 | 20.91 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260325 | 0 | 15.4 | 16.82 | 15.4 | 16.34 | 22079 | 16.34 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260325 | 0 | 0.62 | 0.64 | 0.6 | 0.64 | 26100 | 0.64 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260325 | 0 | 69.14 | 69.54 | 66.784 | 67.22 | 114698 | 67.22 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260325 | 0 | 6.97 | 6.98 | 6.9 | 6.98 | 719634 | 6.8688 | up | down | incorrect |
| CVM.US | CEL | 20260325 | 0 | 3.5 | 3.66 | 3.41 | 3.53 | 30000 | 3.53 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260325 | 0 | 12.71 | 13.33 | 12.71 | 12.75 | 2800 | 12.75 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260325 | 0 | 4.16 | 4.28 | 4.13 | 4.22 | 55800 | 4.22 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260325 | 0 | 1.89 | 1.9 | 1.87 | 1.9 | 309500 | 1.8838 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260325 | 0 | 83.8 | 87.54 | 83.8 | 87.54 | 1800 | 87.54 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20260325 | 0 | 3.6 | 3.66 | 3.53 | 3.57 | 46802100 | 3.57 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260325 | 0 | 0.91 | 0.945 | 0.9004 | 0.93 | 11244 | 0.93 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260325 | 0 | 0.82 | 0.85 | 0.76 | 0.78 | 21600 | 0.78 | down | down | correct |
| DXR.US | Daxor Corporation | 20260325 | 0 | 10.365 | 10.5 | 10.29 | 10.39 | 14582 | 10.39 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260325 | 0 | 6.5 | 6.54 | 6.46 | 6.51 | 172476 | 6.4572 | up | up | correct |
| ECF.US | PA | 20260325 | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | 21.45 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260325 | 0 | 9.56 | 9.61 | 9.5424 | 9.6 | 149419 | 9.5504 | up | up | correct |
| ELA.US | Envela Corporation | 20260325 | 0 | 17.45 | 18.29 | 17.18 | 17.41 | 115700 | 17.41 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260325 | 0 | 25.25 | 25.33 | 25.25 | 25.33 | 400 | 25.33 | up | up | correct |
| ELMD.US | Electromed Inc | 20260325 | 0 | 24.93 | 24.98 | 24.41 | 24.66 | 58100 | 24.66 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260325 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 501 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260325 | 0 | 4.49 | 4.51 | 4.38 | 4.47 | 272700 | 4.47 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260325 | 0 | 13.35 | 13.46 | 12.845 | 13 | 10112440 | 13 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260325 | 0 | 8.96 | 9.04 | 8.93 | 9.02 | 62100 | 8.949 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260325 | 0 | 11.84 | 11.95 | 11.81 | 11.87 | 12464 | 11.7888 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260325 | 0 | 56.5 | 57.01 | 55.64 | 57 | 7900 | 57 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260325 | 0 | 21 | 21.42 | 20.76 | 20.76 | 34600 | 20.76 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260325 | 0 | 9.3 | 9.38 | 9.28 | 9.28 | 334200 | 9.2106 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260325 | 0 | 14.79 | 15 | 14.79 | 14.94 | 151679 | 14.7772 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260325 | 0 | 3.03 | 3.1 | 2.99 | 3.01 | 91800 | 2.935 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260325 | 0 | 18.35 | 18.35 | 17.81 | 17.99 | 25800 | 17.9535 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260325 | 0 | 5.23 | 5.339 | 5.23 | 5.33 | 10000 | 5.33 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260325 | 0 | 0.61 | 0.63 | 0.58 | 0.61 | 390900 | 0.61 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260325 | 0 | 5.78 | 5.86 | 5.78 | 5.85 | 241800 | 5.789 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260325 | 0 | 0.62 | 0.625 | 0.585 | 0.598 | 462700 | 0.598 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260325 | 0 | 2.39 | 2.39 | 2.29 | 2.31 | 2577407 | 2.31 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260325 | 0 | 0.9 | 0.9 | 0.83 | 0.85 | 62300 | 0.85 | down | down | correct |
| GGN.US | PB | 20260325 | 0 | 20.3 | 20.3 | 20.09 | 20.12 | 1136 | 20.12 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260325 | 0 | 5.61 | 5.66 | 5.61 | 5.65 | 76200 | 5.5978 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260325 | 0 | 7.72 | 7.76 | 7.62 | 7.7 | 14700 | 7.6302 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260325 | 0 | 19.75 | 19.75 | 19.53 | 19.65 | 6900 | 19.5414 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260325 | 0 | 5.95 | 6.04 | 5.94 | 6.03 | 17800 | 5.9742 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260325 | 0 | 1.12 | 1.2 | 1.11 | 1.14 | 1918100 | 1.14 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260325 | 0 | 10.74 | 10.74 | 10.6 | 10.6 | 800 | 10.6 | down | up | incorrect |
| GROY.US | WT | 20260325 | 0 | 1.42 | 1.48 | 1.39 | 1.43 | 45544 | 1.43 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260325 | 0 | 63 | 74.65 | 63 | 67.38 | 2639800 | 67.38 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260325 | 0 | 8.3 | 8.61 | 8.3 | 8.59 | 416300 | 8.59 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260325 | 0 | 0.2 | 0.4198 | 0.19 | 0.235 | 35520809 | 0.235 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260325 | 0 | 12.04 | 12.18 | 12.04 | 12.09 | 36200 | 12.09 | up | up | correct |
| IBIO.US | iBio Inc | 20260325 | 0 | 2.15 | 2.24 | 2.12 | 2.18 | 678118 | 2.18 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260325 | 0 | 0.25 | 0.27 | 0.25 | 0.26 | 267800 | 0.26 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260325 | 0 | 1.06 | 1.06 | 1.02 | 1.03 | 5900 | 1.03 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260325 | 0 | 128.5 | 130.45 | 126.53 | 130.21 | 859300 | 130.21 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260325 | 0 | 3.88 | 3.9 | 3.63 | 3.71 | 1681223 | 3.71 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260325 | 0 | 9.76 | 9.845 | 9.595 | 9.79 | 61675 | 9.79 | up | up | correct |
| INTT.US | inTEST Corporation | 20260325 | 0 | 15.13 | 15.66 | 14.91 | 15.1 | 211334 | 15.1 | down | down | correct |
| INUV.US | Inuvo Inc | 20260325 | 0 | 2.19 | 2.31 | 2.11 | 2.12 | 286100 | 2.12 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260325 | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 500 | 18.01 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260325 | 0 | 25.61 | 25.99 | 25.6 | 25.6 | 3600 | 25.6 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260325 | 0 | 0.2 | 0.2 | 0.18 | 0.19 | 240400 | 0.19 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260325 | 0 | 2.89 | 2.89 | 2.68 | 2.72 | 4138900 | 2.72 | down | down | correct |
| JOB.US | GEE Group Inc | 20260325 | 0 | 0.25 | 0.26 | 0.25 | 0.25 | 324500 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20260325 | 0 | 2.51 | 2.54 | 2.39 | 2.49 | 958800 | 2.49 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260325 | 0 | 1.53 | 1.63 | 1.52 | 1.55 | 1614300 | 1.55 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260325 | 0 | 199.75 | 203 | 192 | 193.26 | 520200 | 193.26 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260325 | 0 | 6.9 | 7.49 | 6.88 | 7.49 | 3600 | 7.49 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260325 | 0 | 286.96 | 289.49 | 282.2 | 284.39 | 3787500 | 284.39 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260325 | 0 | 3.03 | 3.39 | 2.98 | 3.21 | 2241600 | 3.21 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260325 | 0 | 2.2 | 2.28 | 2.167 | 2.24 | 27200 | 2.24 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260325 | 0 | 6.34 | 6.5 | 6.22 | 6.31 | 7500 | 6.31 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260325 | 0 | 0.59 | 0.63 | 0.59 | 0.6005 | 26057 | 0.6005 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260325 | 0 | 0.3044 | 0.3106 | 0.2901 | 0.2999 | 150870 | 0.2999 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260325 | 0 | 0.38 | 0.38 | 0.36 | 0.38 | 6800 | 0.38 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260325 | 0 | 7.3 | 7.3 | 6.89 | 7.04 | 452700 | 7.04 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260325 | 0 | 0.591 | 0.636 | 0.57 | 0.57 | 19600 | 0.57 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260325 | 0 | 10.8 | 11.02 | 10.32 | 10.99 | 24000 | 10.99 | up | down | incorrect |
| MYO.US | Myomo Inc | 20260325 | 0 | 0.69 | 0.72 | 0.69 | 0.696 | 228200 | 0.696 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260325 | 0 | 1.32 | 1.37 | 1.3 | 1.33 | 7369800 | 1.33 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260325 | 0 | 10.02 | 10.04 | 9.95 | 9.97 | 135300 | 9.863 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260325 | 0 | 1.63 | 1.65 | 1.4 | 1.42 | 387300 | 1.42 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260325 | 0 | 61.01 | 61.01 | 61.01 | 61.01 | 0 | 61.01 | |||
| NEWP.US | New Pacific Metals Corp | 20260325 | 0 | 3.91 | 3.91 | 3.73 | 3.77 | 929651 | 3.77 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260325 | 0 | 1.9 | 1.94 | 1.815 | 1.82 | 1542887 | 1.82 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260325 | 0 | 8.66 | 8.69 | 8.06 | 8.21 | 3397924 | 8.21 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260325 | 0 | 164.43 | 164.51 | 160.91 | 161.42 | 97900 | 160.7838 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260325 | 0 | 6.56 | 6.66 | 6.56 | 6.58 | 173900 | 6.4897 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260325 | 0 | 10.28 | 10.35 | 10.24 | 10.35 | 77100 | 10.2769 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260325 | 0 | 0.95 | 0.98 | 0.93 | 0.95 | 189800 | 0.95 | |||
| NOG.US | Northern Oil and Gas Inc | 20260325 | 0 | 28.71 | 29.68 | 28.67 | 29.61 | 1630500 | 29.1777 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260325 | 0 | 2.8 | 2.84 | 2.79 | 2.81 | 327400 | 2.7812 | up | up | correct |
| NTIP.US | Network | 20260325 | 0 | 1.44 | 1.48 | 1.41 | 1.47 | 8000 | 1.47 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260325 | 0 | 11.85 | 12.13 | 11.635 | 11.72 | 6631800 | 11.72 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260325 | 0 | 0.65 | 0.68 | 0.61 | 0.62 | 173700 | 0.62 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260325 | 0 | 0.3754 | 0.3843 | 0.3671 | 0.3777 | 4140987 | 0.3777 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260325 | 0 | 14.9 | 15.1 | 14.43 | 14.56 | 1955500 | 14.56 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260325 | 0 | 16 | 16 | 14.23 | 14.59 | 44200 | 14.59 | down | down | correct |
| PHGE.US | BiomX Inc | 20260325 | 0 | 4.9 | 5.13 | 4.7 | 4.89 | 62300 | 4.89 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260325 | 0 | 1.8 | 1.9 | 1.71 | 1.75 | 4300 | 1.75 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260325 | 0 | 1.77 | 1.78 | 1.67 | 1.71 | 1670500 | 1.71 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260325 | 0 | 2.08 | 2.18 | 2.07 | 2.16 | 1105800 | 2.16 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260325 | 0 | 159.17 | 159.43 | 156.54 | 157.5 | 76700 | 157.5 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260325 | 0 | 20.5 | 21.29 | 20.45 | 21 | 10300 | 21 | up | up | correct |
| PW.US | Power REIT | 20260325 | 0 | 0.79 | 0.85 | 0.73 | 0.85 | 54100 | 0.85 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260325 | 0 | 1.73 | 1.75 | 1.6 | 1.61 | 1023600 | 1.61 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260325 | 0 | 3.24 | 3.28 | 3.21 | 3.28 | 6200 | 3.28 | up | up | correct |
| REI.US | Ring Energy Inc | 20260325 | 0 | 1.51 | 1.6 | 1.51 | 1.55 | 5855288 | 1.55 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260325 | 0 | 35.8 | 36.475 | 35.3048 | 36.47 | 416886 | 36.0624 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260325 | 0 | 7.27 | 7.27 | 7.03 | 7.07 | 98145 | 7.07 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260325 | 0 | 0.7 | 0.72 | 0.69 | 0.72 | 101900 | 0.72 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260325 | 0 | 0.95 | 0.97 | 0.94 | 0.947 | 76200 | 0.947 | down | down | correct |
| SCCC.US | SCCC | 20260325 | 0 | 139.5 | 140 | 139 | 139.5 | 57300 | 139.5 | |||
| SEB.US | Seaboard Corporation | 20260325 | 0 | 5235.23 | 5457.77 | 5208 | 5405.2998 | 11400 | 5405.2998 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260325 | 0 | 6.79 | 6.96 | 6.6202 | 6.76 | 283308 | 6.76 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260325 | 0 | 12.96 | 13.71 | 12.88 | 13.43 | 34995 | 13.43 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260325 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260325 | 0 | 3.74 | 3.875 | 3.7 | 3.71 | 1448500 | 3.71 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260325 | 0 | 1.82 | 1.88 | 1.82 | 1.86 | 264800 | 1.86 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260325 | 0 | 10.4 | 10.48 | 10.155 | 10.37 | 5849539 | 10.37 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260325 | 0 | 6.4 | 6.4 | 6.12 | 6.2 | 4216000 | 6.2 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260325 | 0 | 2.21 | 2.28 | 2.13 | 2.16 | 1172000 | 2.16 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260325 | 0 | 77.42 | 77.43 | 76.48 | 77.11 | 59100 | 77.11 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260325 | 0 | 3.5 | 3.56 | 3.44 | 3.46 | 1942200 | 3.46 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260325 | 0 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 100 | 0.0256 | |||
| TRT.US | Trio | 20260325 | 0 | 6.28 | 6.32 | 6.03 | 6.32 | 20921 | 6.32 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260325 | 0 | 1.42 | 1.44 | 1.34 | 1.36 | 4367600 | 1.36 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260325 | 0 | 9.63 | 10.07 | 9.54 | 9.87 | 14619800 | 9.87 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260325 | 0 | 1.01 | 1.06 | 1 | 1.01 | 1318900 | 1.01 | |||
| UEC.US | Uranium Energy Corp | 20260325 | 0 | 13.77 | 13.88 | 13.26 | 13.44 | 7352500 | 13.44 | down | down | correct |
| URG.US | Ur | 20260325 | 0 | 1.53 | 1.58 | 1.51 | 1.52 | 4414828 | 1.52 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260325 | 0 | 6.21 | 6.24 | 5.81 | 5.85 | 4902400 | 5.85 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260325 | 0 | 39.4 | 40 | 39.4 | 39.78 | 164900 | 39.5917 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260325 | 0 | 6.12 | 6.12 | 5.92 | 5.92 | 11800 | 5.92 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260325 | 0 | 18.75 | 19.74 | 18.31 | 18.75 | 11381600 | 18.75 | |||
| VFL.US | Delaware Investments National Municipal Income Fund | 20260325 | 0 | 9.81 | 9.89 | 9.78 | 9.78 | 38000 | 9.7323 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260325 | 0 | 2.06 | 2.06 | 1.99 | 2.02 | 3086700 | 2.02 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260325 | 0 | 8.65 | 8.69 | 8.62 | 8.65 | 97400 | 8.596 | |||
| VNRX.US | VolitionRx Limited | 20260325 | 0 | 0.235 | 0.2386 | 0.1859 | 0.1913 | 7064055 | 3.826 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260325 | 0 | 35.49 | 35.57 | 35.215 | 35.35 | 292100 | 35.35 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260325 | 0 | 2.53 | 2.58 | 2.46 | 2.48 | 1714300 | 2.48 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260325 | 0 | 0.6428 | 0.6752 | 0.6337 | 0.645 | 714012 | 0.645 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260325 | 0 | 5.36 | 5.61 | 5 | 5.39 | 27771 | 5.39 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260325 | 0 | 0.79 | 0.81 | 0.78 | 0.78 | 70300 | 0.78 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260325 | 0 | 0.58 | 0.58 | 0.56 | 0.56 | 80700 | 0.56 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260325 | 0 | 3.1 | 3.23 | 2.94 | 2.99 | 76053 | 2.9701 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.