CollectAI

close-nysemkt_stocks

2026/03/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
ACU.US Acme United Corporation 20260326 0 44.99 45.13 43.89 44.18 12200 44.18 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20260326 0 7.27 7.38 7.07 7.12 385100 7.12 down down correct
AIM.US AIM ImmunoTech Inc 20260326 0 0.77 0.7998 0.6914 0.6915 728889 0.6915 down down correct
AIRI.US Air Industries Group 20260326 0 3.18 3.274 3.15 3.2 32437 3.2 up up correct
AMBO.US Ambow Education Holding Ltd 20260326 0 1.85 2.1699 1.85 2.11 15274 2.11 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20260326 0 0.1526 0.1526 0.1526 0.1526 302 0.1526
AMS.US American Shared Hospital Services 20260326 0 1.88 1.9 1.85 1.88 6100 1.88
ANVS.US Annovis Bio Inc. 20260326 0 2.2 2.24 2.11 2.15 452800 2.15 down down correct
APT.US Alpha Pro Tech Ltd 20260326 0 4.58 4.7 4.48 4.48 26100 4.48 down down correct
ARMP.US Armata Pharmaceuticals Inc 20260326 0 8.11 9.51 7.7 9.35 48800 9.35 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20260326 0 5.77 6.02 5.67 5.69 5511000 5.69 down down correct
ATNM.US Actinium Pharmaceuticals Inc 20260326 0 1.06 1.07 1.03 1.05 96000 1.05 down up incorrect
AUMN.US Golden Minerals Company 20260326 0 0.23 0.24 0.22 0.22 23100 0.22 down up incorrect
AWX.US Avalon Holdings Corporation 20260326 0 2.59 2.62 2.59 2.59 10100 2.59
BATL.US Battalion Oil Corporation 20260326 0 6.64 7.3 5.4 5.56 44157000 5.56 down down correct
BCV.US PA 20260326 0 21.71 21.71 21.6 21.6 1373 21.6 down down correct
BDL.US Flanigan's Enterprises Inc 20260326 0 32.36 32.7795 31.2 31.2 2013 31.2 down down correct
BGI.US Birks Group Inc 20260326 0 0.76 0.78 0.7 0.74 47500 0.74 down down correct
BHB.US Bar Harbor Bankshares 20260326 0 31.97 32.31 31.86 32.11 218400 32.11 up up correct
BKTI.US BK Technologies Corporation 20260326 0 79.4 81 78 79.2 78000 79.2 down down correct
BRBS.US Blue Ridge Bankshares Inc 20260326 0 3.97 4.02 3.95 3.98 123200 3.4087 up up correct
BRN.US Barnwell Industries Inc 20260326 0 1.15 1.21 1.13 1.16 335024 1.16 up up correct
BTG.US B2Gold Corp 20260326 0 4.08 4.31 4.06 4.09 27215400 4.09 up up correct
CANF.US Can 20260326 0 3.23 3.39 3.204 3.29 24038 3.29 up up correct
CET.US Central Securities Corp 20260326 0 50.01 50.49 49.06 49.06 68000 49.06 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20260326 0 10.13 10.13 9.96 9.96 18427 9.9118 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20260326 0 2.54 2.55 2.48 2.48 320000 2.4609 down down correct
CIX.US CompX International Inc 20260326 0 22.7 23.19 22.7 23.05 2686 23.05 up up correct
CKX.US CKX Lands Inc 20260326 0 10.9 10.9 10.9 10.9 300 10.9
CLM.US Cornerstone Strategic Value Fund Inc 20260326 0 7.15 7.2 7.06 7.11 1828800 6.9978 down up incorrect
CMCL.US Caledonia Mining Corporation Plc 20260326 0 21.85 22.87 21.49 21.57 252132 21.4417 down up incorrect
CMT.US Core Molding Technologies Inc 20260326 0 20.7 22.66 20.7 22.54 38300 22.54 up up correct
COHN.US Cohen & Company Inc 20260326 0 15.82 16.19 15.57 15.89 6821 15.89 up up correct
CPHI.US China Pharma Holdings Inc 20260326 0 0.62 0.64 0.59 0.63 29000 0.63 up up correct
CQP.US Cheniere Energy Partners L.P 20260326 0 67.23 69.4884 67.23 69.35 175183 69.35 up up correct
CRF.US Cornerstone Total Return Fund Inc 20260326 0 6.95 6.98 6.83 6.86 957956 6.7508 down up incorrect
CVM.US CEL 20260326 0 3.51 3.64 3.31 3.47 42000 3.47 down up incorrect
CVR.US Chicago Rivet & Machine Co 20260326 0 12.75 12.75 10.75 11.16 6000 11.16 down up incorrect
CVU.US CPI Aerostructures Inc 20260326 0 4.2 4.29 4.12 4.19 59400 4.19 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20260326 0 1.89 1.89 1.86 1.86 257400 1.8442 down down correct
DIT.US AMCON Distributing Company 20260326 0 87.54 87.54 87.54 87.54 0 87.54
DNN.US Denison Mines Corp 20260326 0 3.48 3.51 3.3 3.36 47117100 3.36 down down correct
DSS.US Document Security Systems Inc 20260326 0 0.9214 0.9261 0.9011 0.91 5705 0.91 down down correct
DXF.US Dunxin Financial Holdings Limited 20260326 0 0.8 0.95 0.79 0.83 17900 0.83 up up correct
DXR.US Daxor Corporation 20260326 0 10.35 10.35 10.09 10.09 6687 10.09 down down correct
EAD.US Wells Fargo Advantage Funds 20260326 0 6.49 6.55 6.38 6.38 234367 6.3283 down down correct
ECF.US PA 20260326 0 21.13 21.2556 21.03 21.2556 2831 21.2556 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20260326 0 9.63 9.64 9.54 9.57 205121 9.5206 down down correct
ELA.US Envela Corporation 20260326 0 17.23 17.88 17.23 17.45 99400 17.45 up up correct
ELLO.US Ellomay Capital Ltd 20260326 0 25.2 25.6 25.2 25.3 1100 25.3 up up correct
ELMD.US Electromed Inc 20260326 0 24.37 24.99 24.34 24.45 42900 24.45 up down incorrect
EPM.US Evolution Petroleum Corporation 20260326 0 4.5 4.62 4.495 4.56 328800 4.56 up up correct
EQX.US Equinox Gold Corp 20260326 0 12.46 12.92 11.98 12.03 11154340 12.03 down down correct
ERC.US Wells Fargo Advantage Multi 20260326 0 9.01 9.03 8.86 8.9 27300 8.8299 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20260326 0 11.82 11.92 11.79 11.79 14643 11.7093 down down correct
ESP.US Espey Mfg. & Electronics Corp 20260326 0 57 57.45 53.95 55.78 24300 55.78 down down correct
EVI.US EVI Industries Inc 20260326 0 20.5 21.1 20 20.01 24700 20.01 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20260326 0 9.25 9.29 9.14 9.15 366500 9.0816 down down correct
FAX.US Aberdeen Asia 20260326 0 14.93 15 14.77 14.8 102275 14.6387 down down correct
FCO.US Aberdeen Global Income Fund Inc 20260326 0 3.02 3.19 3.02 3.1 71900 3.0228 up up correct
FRD.US Friedman Industries Incorporated 20260326 0 18.04 18.2 17.65 18.01 18500 17.9735 down down correct
FSI.US Flexible Solutions International Inc 20260326 0 5.27 5.42 5.26 5.42 3200 5.42 up up correct
FSP.US Franklin Street Properties Corp 20260326 0 0.59 0.64 0.58 0.62 652200 0.62 up up correct
FTF.US Franklin Limited Duration Income Trust 20260326 0 5.82 5.85 5.78 5.78 162400 5.7198 down down correct
FURY.US Fury Gold Mines Limited 20260326 0 0.584 0.609 0.55 0.568 364000 0.568 down down correct
GAU.US Galiano Gold Inc 20260326 0 2.23 2.3211 2.195 2.21 2594538 2.21 down down correct
GBR.US New Concept Energy Inc 20260326 0 0.83 0.89 0.83 0.88 76800 0.88 up up correct
GGN.US PB 20260326 0 20.33 20.49 20 20.2499 6467 20.2499 down down correct
GLO.US Clough Global Opportunities Fund 20260326 0 5.64 5.66 5.57 5.6 101300 5.5482 down down correct
GLQ.US Clough Global Equity Fund 20260326 0 7.7 7.7 7.56 7.59 37400 7.5212 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20260326 0 19.51 19.58 19.34 19.43 6600 19.3227 down down correct
GLV.US Clough Global Dividend and Income Fund 20260326 0 5.98 6 5.93 5.93 27700 5.8751 down down correct
GORO.US Gold Resource Corporation 20260326 0 1.09 1.14 1.06 1.1 1477100 1.1 up up correct
GRF.US Eagle Capital Growth Fund Inc 20260326 0 10.32 10.33 9.6 10.1 4800 10.1 down down correct
GROY.US WT 20260326 0 1.35 1.36 1.25 1.26 14369 1.26 down down correct
GSAT.US Globalstar Inc 20260326 0 67.49 67.49 60.05 60.28 1384500 60.28 down down correct
GTE.US Gran Tierra Energy Inc 20260326 0 8.63 9.14 8.61 8.72 822000 8.72 up up correct
GV.US The Goldfield Corporation 20260326 0 0.2251 0.26 0.2177 0.219 2728198 0.219 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20260326 0 11.98 12.05 11.85 11.88 45300 11.88 down up incorrect
IBIO.US iBio Inc 20260326 0 1.65 1.8 1.43 1.74 6281060 1.74 up up correct
IGC.US India Globalization Capital Inc 20260326 0 0.27 0.27 0.26 0.26 235600 0.26 down down correct
IHT.US InnSuites Hospitality Trust 20260326 0 1.02 1.03 1.02 1.02 1700 1.02
IMO.US Imperial Oil Limited 20260326 0 130.01 131.62 127.48 127.82 1009300 127.82 down down correct
INDO.US Indonesia Energy Corporation Limited 20260326 0 3.81 4.1 3.6 3.93 2464440 3.93 up up correct
INFU.US InfuSystem Holdings Inc 20260326 0 9.51 10.065 9.51 9.7 103834 9.7 up up correct
INTT.US inTEST Corporation 20260326 0 15.04 15.16 14.08 14.26 126564 14.26 down down correct
INUV.US Inuvo Inc 20260326 0 2.1 2.15 1.95 1.97 281500 1.97 down down correct
IOR.US Income Opportunity Realty Investors Inc 20260326 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 20260326 0 25.64 25.64 25.64 25.64 300 25.64
ITP.US IT Tech Packaging Inc 20260326 0 0.19 0.2 0.18 0.18 92900 0.18 down down correct
ITRG.US Integra Resources Corp 20260326 0 2.6 2.68 2.5 2.51 3664700 2.51 down down correct
JOB.US GEE Group Inc 20260326 0 0.25 0.26 0.25 0.25 143400 0.25
KULR.US KULR Technology Group Inc 20260326 0 2.47 2.67 2.41 2.44 1075800 2.44 down up incorrect
LCTX.US Lineage Cell Therapeutics Inc 20260326 0 1.53 1.57 1.51 1.53 704000 1.53
LEU.US Centrus Energy Corp 20260326 0 190 197.4 188.5 193.31 534700 193.31 up down incorrect
LGL.US The LGL Group Inc 20260326 0 7.38 7.38 7.26 7.26 2100 7.26 down down correct
LNG.US Cheniere Energy Inc 20260326 0 287.56 292.38 286.3 291.4 2847300 291.4 up up correct
LODE.US Comstock Mining Inc 20260326 0 3.25 3.39 3.07 3.09 1939100 3.09 down down correct
LSF.US Laird Superfood Inc 20260326 0 2.38 2.46 2.2 2.25 130900 2.25 down down correct
MHH.US Mastech Digital Inc 20260326 0 6.37 6.46 6.16 6.17 19500 6.17 down up incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20260326 0 0.5725 0.5751 0.5511 0.5751 9693 0.5751 up down incorrect
MLSS.US Milestone Scientific Inc 20260326 0 0.2901 0.2972 0.2615 0.2796 220424 0.2796 down up incorrect
MSN.US Emerson Radio Corp 20260326 0 0.38 0.38 0.36 0.38 9400 0.38
MTA.US Metalla Royalty & Streaming Ltd 20260326 0 7.2 7.2 6.541 6.55 665000 6.55 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20260326 0 0.612 0.613 0.583 0.596 16800 0.596 down down correct
MXC.US Mexco Energy Corporation 20260326 0 11.24 12 11 11.07 35400 11.07 down down correct
MYO.US Myomo Inc 20260326 0 0.688 0.73 0.671 0.681 216400 0.681 down down correct
NAK.US Northern Dynasty Minerals Ltd 20260326 0 1.31 1.34 1.22 1.24 5772500 1.24 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20260326 0 9.95 10.08 9.91 9.92 100200 9.8135 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20260326 0 1.43 1.7 1.43 1.53 364300 1.53 up up correct
NEN.US New England Realty Associates Limited Partnership 20260326 0 61.01 61.01 61.01 61.01 0 61.01
NEWP.US New Pacific Metals Corp 20260326 0 3.63 3.78 3.615 3.68 926192 3.68 up up correct
NFGC.US New Found Gold Corp 20260326 0 1.81 1.81 1.67 1.68 2285802 1.68 down down correct
NG.US NovaGold Resources Inc 20260326 0 7.85 8.17 7.67 7.73 1927076 7.73 down down correct
NHC.US National HealthCare Corporation 20260326 0 160.75 162.9 159.3 161.28 177000 160.6444 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20260326 0 6.54 6.55 6.35 6.37 389100 6.2826 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20260326 0 10.32 10.49 10.32 10.4 137600 10.3265 up up correct
NNVC.US NanoViricides Inc 20260326 0 0.94 0.98 0.92 0.96 171700 0.96 up up correct
NOG.US Northern Oil and Gas Inc 20260326 0 30.01 30.65 29.9 30.41 2129400 29.966 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20260326 0 2.79 2.83 2.78 2.79 124300 2.7614
NTIP.US Network 20260326 0 1.47 1.5 1.43 1.47 1300 1.47
NXE.US NexGen Energy Ltd 20260326 0 11.51 11.74 11.05 11.08 4628200 11.08 down down correct
OGEN.US Oragenics Inc 20260326 0 0.63 0.64 0.58 0.58 198500 0.58 down down correct
OPTT.US Ocean Power Technologies Inc 20260326 0 0.3725 0.376 0.345 0.3461 5092089 0.3461 down down correct
ORLA.US Orla Mining Ltd 20260326 0 14.03 14.65 13.79 13.81 2067300 13.81 down down correct
PED.US PEDEVCO Corp 20260326 0 14.5 15.41 14.5 15.15 56700 15.15 up down incorrect
PHGE.US BiomX Inc 20260326 0 4.85 5 4.66 4.71 85500 4.71 down up incorrect
PLAG.US Planet Green Holdings Corp 20260326 0 1.75 1.78 1.64 1.64 7400 1.64 down down correct
PLG.US Platinum Group Metals Ltd 20260326 0 1.66 1.71 1.6 1.63 1450100 1.63 down down correct
PLX.US Protalix BioTherapeutics Inc 20260326 0 2.14 2.18 2.06 2.11 951600 2.11 down down correct
PRK.US Park National Corporation 20260326 0 156.07 160.46 156.07 159.93 71500 159.93 up up correct
PTN.US Palatin Technologies Inc 20260326 0 20.45 21.41 20.45 20.65 5900 20.65 up up correct
PW.US Power REIT 20260326 0 0.85 0.89 0.81 0.83 18900 0.83 down down correct
PZG.US Paramount Gold Nevada Corp 20260326 0 1.59 1.605 1.51 1.52 707400 1.52 down down correct
RCG.US RENN Fund Inc 20260326 0 3.28 3.29 3.24 3.28 4000 3.28
REI.US Ring Energy Inc 20260326 0 1.54 1.65 1.5315 1.59 7731220 1.59 up up correct
REPX.US Riley Exploration Permian Inc 20260326 0 36.59 37.7 36.4 37.45 324683 37.0314 up up correct
RLGT.US Radiant Logistics Inc 20260326 0 7 7.08 6.905 6.99 80562 6.99 down down correct
RVP.US Retractable Technologies Inc 20260326 0 0.72 0.72 0.68 0.68 78300 0.68 down down correct
SACH.US Sachem Capital Corp 20260326 0 0.96 0.969 0.94 0.956 188100 0.956 down down correct
SCCC.US SCCC 20260326 0 139 139.5 139 139.5 31600 139.5 up up correct
SEB.US Seaboard Corporation 20260326 0 5366.6602 5492 5319 5435.9702 14800 5435.9702 up up correct
SENS.US Senseonics Holdings Inc 20260326 0 6.7 6.79 6.5 6.56 239955 6.56 down down correct
SIF.US SIFCO Industries Inc 20260326 0 13.08 13.98 12.28 13.09 85108 13.09 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20260326 0 30.8 30.8 30.8 30.8 0 30.8
SLI.US Standard Lithium Ltd 20260326 0 3.61 3.68 3.485 3.5 1432900 3.5 down down correct
STXS.US Stereotaxis Inc 20260326 0 1.84 1.95 1.84 1.89 499500 1.89 up up correct
SVM.US Silvercorp Metals Inc 20260326 0 9.95 10.27 9.57 9.69 5010152 9.69 down down correct
TGB.US Taseko Mines Limited 20260326 0 6.03 6.06 5.8 5.81 4329600 5.81 down down correct
THM.US International Tower Hill Mines Ltd 20260326 0 2.11 2.19 2.03 2.06 744100 2.06 down down correct
TMP.US Tompkins Financial Corporation 20260326 0 76.7 77.65 76.28 77.18 53000 77.18 up down incorrect
TMQ.US Trilogy Metals Inc 20260326 0 3.34 3.46 3.31 3.33 1553000 3.33 down up incorrect
TPHS.US Trinity Place Holdings Inc 20260326 0 0.0252 0.0266 0.0252 0.0252 11400 0.0252
TRT.US Trio 20260326 0 6.23 6.493 5.91 6.11 49648 6.11 down up incorrect
TRX.US Tanzanian Gold Corporation 20260326 0 1.33 1.34 1.26 1.26 3459500 1.26 down up incorrect
UAMY.US United States Antimony Corporation 20260326 0 9.4 9.5 8.7 8.85 9578400 8.85 down down correct
UAVS.US AgEagle Aerial Systems Inc 20260326 0 1 1.01 0.93 0.94 2442600 0.94 down down correct
UEC.US Uranium Energy Corp 20260326 0 13.02 13.38 12.71 13.05 6802100 13.05 up up correct
URG.US Ur 20260326 0 1.48 1.5 1.4 1.42 6748007 1.42 down down correct
USAS.US Americas Gold and Silver Corporation 20260326 0 5.6 5.72 5.29 5.31 4781300 5.31 down down correct
UTG.US Reaves Utility Income Fund 20260326 0 39.58 39.78 39.1 39.31 178800 39.1239 down down correct
UUU.US Universal Security Instruments Inc 20260326 0 6.04 6.09 5.8 6.02 17800 6.02 down down correct
UUUU.US Energy Fuels Inc 20260326 0 18.19 18.38 17.32 17.66 9094100 17.66 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20260326 0 9.75 9.8 9.72 9.72 52000 9.6726 down down correct
VGZ.US Vista Gold Corp 20260326 0 1.93 1.96 1.78 1.84 3037100 1.84 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20260326 0 8.65 8.69 8.43 8.44 199700 8.3873 down down correct
VNRX.US VolitionRx Limited 20260326 0 0.1874 0.2 0.18 0.193 502276 3.86 up up correct
VOLT.US Volt Information Sciences Inc 20260326 0 34.95 35.03 33.865 33.91 220400 33.91 down down correct
WRN.US Western Copper and Gold Corporation 20260326 0 2.45 2.49 2.36 2.36 1602800 2.36 down up incorrect
WWR.US Westwater Resources Inc 20260326 0 0.6329 0.6592 0.6039 0.6181 640823 0.6181 down down correct
WYY.US WidePoint Corporation 20260326 0 5.02 5.155 4.6 4.77 76731 4.77 down down correct
XPL.US Solitario Zinc Corp 20260326 0 0.8 0.8 0.77 0.79 143300 0.79 down down correct
XTNT.US Xtant Medical Holdings Inc 20260326 0 0.57 0.58 0.56 0.57 89100 0.57
ZDGE.US Zedge Inc 20260326 0 2.88 3.01 2.86 2.94 71976 2.9204 up up correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.