CollectAI
close-nysemkt_stocks
2026/03/27
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260327 | 0 | 43.67 | 44.18 | 43.6 | 43.86 | 11000 | 43.86 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260327 | 0 | 7.07 | 7.16 | 6.99 | 7 | 244400 | 7 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260327 | 0 | 0.74 | 0.7749 | 0.7 | 0.7 | 317726 | 0.7 | down | down | correct |
| AIRI.US | Air Industries Group | 20260327 | 0 | 3.119 | 3.215 | 3.09 | 3.1 | 19689 | 3.1 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260327 | 0 | 2 | 2.075 | 1.95 | 2 | 17222 | 2 | |||
| AMS.US | American Shared Hospital Services | 20260327 | 0 | 1.84 | 1.85 | 1.79 | 1.81 | 12700 | 1.81 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260327 | 0 | 2.15 | 2.16 | 1.97 | 2.03 | 721500 | 2.03 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260327 | 0 | 4.49 | 4.49 | 4.38 | 4.4 | 35400 | 4.4 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260327 | 0 | 9.09 | 9.09 | 8.25 | 8.37 | 27100 | 8.37 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260327 | 0 | 5.72 | 6.13 | 5.67 | 5.94 | 4533400 | 5.94 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260327 | 0 | 1.03 | 1.05 | 1.01 | 1.03 | 182000 | 1.03 | |||
| AUMN.US | Golden Minerals Company | 20260327 | 0 | 0.22 | 0.25 | 0.18 | 0.2 | 75900 | 0.2 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260327 | 0 | 2.59 | 2.6 | 2.59 | 2.6 | 3200 | 2.6 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260327 | 0 | 6.16 | 6.63 | 5.67 | 6.27 | 17483300 | 6.27 | up | up | correct |
| BCV.US | PA | 20260327 | 0 | 21.6 | 21.6 | 21.6 | 21.6 | 0 | 21.6 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260327 | 0 | 31.25 | 31.25 | 31 | 31 | 1945 | 31 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20260327 | 0 | 0.69 | 0.78 | 0.66 | 0.7 | 57200 | 0.7 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260327 | 0 | 31.98 | 32.23 | 31.42 | 31.81 | 80500 | 31.81 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260327 | 0 | 77.2 | 79.06 | 71.31 | 73.4 | 76400 | 73.4 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260327 | 0 | 3.95 | 3.985 | 3.95 | 3.98 | 119700 | 3.4087 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260327 | 0 | 1.18 | 1.19 | 1.14 | 1.17 | 256861 | 1.17 | down | down | correct |
| BTG.US | B2Gold Corp | 20260327 | 0 | 4.1 | 4.33 | 4.09 | 4.25 | 35675600 | 4.25 | up | up | correct |
| CANF.US | Can | 20260327 | 0 | 3.27 | 3.2899 | 3.11 | 3.14 | 34127 | 3.14 | down | down | correct |
| CET.US | Central Securities Corp | 20260327 | 0 | 49.02 | 49.4 | 48.5 | 48.67 | 65200 | 48.67 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260327 | 0 | 9.99 | 10.0372 | 9.86 | 9.86 | 29542 | 9.8123 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260327 | 0 | 2.49 | 2.49 | 2.46 | 2.46 | 412800 | 2.4411 | down | down | correct |
| CIX.US | CompX International Inc | 20260327 | 0 | 22.7173 | 23.19 | 22.7173 | 23.16 | 4950 | 23.16 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260327 | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 300 | 10.99 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260327 | 0 | 7.05 | 7.07 | 6.93 | 6.94 | 2492500 | 6.8305 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260327 | 0 | 21.79 | 22.51 | 21.1906 | 22.27 | 215954 | 22.1375 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260327 | 0 | 22.42 | 22.97 | 21.52 | 21.96 | 43100 | 21.96 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260327 | 0 | 15.79 | 15.93 | 14.9 | 15.22 | 16561 | 15.22 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260327 | 0 | 0.6 | 0.64 | 0.6 | 0.64 | 16600 | 0.64 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260327 | 0 | 69.12 | 70.25 | 64.92 | 64.92 | 384794 | 64.92 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260327 | 0 | 6.79 | 6.7999 | 6.62 | 6.63 | 1811751 | 6.5244 | down | down | correct |
| CVM.US | CEL | 20260327 | 0 | 3.4 | 3.48 | 3.1 | 3.2 | 58100 | 3.2 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260327 | 0 | 11.06 | 11.06 | 9.71 | 10.02 | 6200 | 10.02 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260327 | 0 | 4.22 | 4.28 | 3.86 | 3.99 | 65900 | 3.99 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260327 | 0 | 1.86 | 1.86 | 1.83 | 1.84 | 366800 | 1.8243 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260327 | 0 | 87.52 | 89.55 | 87.52 | 89.55 | 1600 | 89.55 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260327 | 0 | 3.35 | 3.49 | 3.31 | 3.41 | 35064500 | 3.41 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260327 | 0 | 1 | 1.0199 | 0.9134 | 0.965 | 26040 | 0.965 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260327 | 0 | 0.78 | 0.87 | 0.76 | 0.83 | 53400 | 0.83 | up | up | correct |
| DXR.US | Daxor Corporation | 20260327 | 0 | 10.73 | 10.73 | 10.01 | 10.14 | 9214 | 10.14 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260327 | 0 | 6.38 | 6.38 | 6.27 | 6.29 | 250321 | 6.239 | down | down | correct |
| ECF.US | PA | 20260327 | 0 | 21.28 | 21.28 | 20.92 | 21.095 | 3503 | 21.095 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260327 | 0 | 9.54 | 9.565 | 9.48 | 9.51 | 156643 | 9.4609 | down | down | correct |
| ELA.US | Envela Corporation | 20260327 | 0 | 17.23 | 17.39 | 16.72 | 16.96 | 107700 | 16.96 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260327 | 0 | 24.9 | 25 | 24.55 | 25 | 3600 | 25 | up | up | correct |
| ELMD.US | Electromed Inc | 20260327 | 0 | 24.5 | 24.79 | 24.03 | 24.55 | 34800 | 24.55 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260327 | 0 | 4.56 | 4.685 | 4.54 | 4.66 | 494500 | 4.66 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260327 | 0 | 11.98 | 12.78 | 11.98 | 12.58 | 13686240 | 12.58 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260327 | 0 | 8.87 | 8.88 | 8.78 | 8.79 | 93600 | 8.7208 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260327 | 0 | 11.83 | 11.9 | 11.81 | 11.81 | 8358 | 11.7292 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260327 | 0 | 56.4 | 57 | 55.28 | 56.22 | 9700 | 56.22 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260327 | 0 | 20.16 | 20.47 | 19.93 | 20.38 | 13100 | 20.38 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260327 | 0 | 9.15 | 9.15 | 9.02 | 9.02 | 317600 | 8.9526 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260327 | 0 | 14.72 | 14.79 | 14.29 | 14.31 | 264812 | 14.154 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20260327 | 0 | 3.11 | 3.11 | 3.04 | 3.11 | 31900 | 3.0325 | |||
| FRD.US | Friedman Industries Incorporated | 20260327 | 0 | 17.88 | 18.01 | 17.27 | 17.83 | 22400 | 17.7938 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260327 | 0 | 5.3 | 5.4 | 5.3 | 5.31 | 4300 | 5.31 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260327 | 0 | 0.6 | 0.65 | 0.6 | 0.65 | 663500 | 0.65 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260327 | 0 | 5.78 | 5.83 | 5.7 | 5.7 | 190300 | 5.6406 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260327 | 0 | 0.552 | 0.6 | 0.552 | 0.576 | 238200 | 0.576 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260327 | 0 | 2.21 | 2.2999 | 2.17 | 2.28 | 2469191 | 2.28 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260327 | 0 | 0.85 | 0.95 | 0.85 | 0.93 | 118200 | 0.93 | up | down | incorrect |
| GGN.US | PB | 20260327 | 0 | 20.25 | 20.25 | 19.88 | 20.09 | 8826 | 20.09 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260327 | 0 | 5.56 | 5.56 | 5.45 | 5.45 | 100200 | 5.3996 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260327 | 0 | 7.55 | 7.55 | 7.35 | 7.35 | 71900 | 7.2833 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260327 | 0 | 19.5 | 19.5 | 19.01 | 19.07 | 13500 | 18.9646 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260327 | 0 | 5.94 | 5.94 | 5.82 | 5.87 | 30300 | 5.8157 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260327 | 0 | 1.11 | 1.19 | 1.11 | 1.16 | 1393700 | 1.16 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260327 | 0 | 10 | 10 | 10 | 10 | 300 | 10 | |||
| GROY.US | WT | 20260327 | 0 | 1.38 | 1.45 | 1.35 | 1.4 | 9993 | 1.4 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260327 | 0 | 59.67 | 65.13 | 59.66 | 64.16 | 1296600 | 64.16 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260327 | 0 | 8.87 | 9.17 | 8.84 | 9.07 | 595600 | 9.07 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260327 | 0 | 0.211 | 0.2199 | 0.19 | 0.1992 | 869469 | 0.1992 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260327 | 0 | 11.86 | 11.96 | 11.78 | 11.83 | 33800 | 11.83 | down | down | correct |
| IBIO.US | iBio Inc | 20260327 | 0 | 1.71 | 1.88 | 1.695 | 1.76 | 1265373 | 1.76 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260327 | 0 | 0.27 | 0.27 | 0.25 | 0.26 | 279200 | 0.26 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260327 | 0 | 1.02 | 1.08 | 1.01 | 1.02 | 7200 | 1.02 | |||
| IMO.US | Imperial Oil Limited | 20260327 | 0 | 128.53 | 131.67 | 127.84 | 130.76 | 633300 | 130.76 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260327 | 0 | 4 | 4.14 | 3.875 | 4.05 | 1517846 | 4.05 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260327 | 0 | 9.71 | 9.71 | 9.41 | 9.54 | 73047 | 9.54 | down | down | correct |
| INTT.US | inTEST Corporation | 20260327 | 0 | 14.25 | 14.39 | 13.74 | 14.03 | 90765 | 14.03 | down | down | correct |
| INUV.US | Inuvo Inc | 20260327 | 0 | 1.95 | 2.03 | 1.86 | 1.92 | 234000 | 1.92 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260327 | 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 | 20260327 | 0 | 25.65 | 25.7 | 25.6 | 25.6 | 1000 | 25.6 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260327 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 168200 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260327 | 0 | 2.51 | 2.67 | 2.505 | 2.56 | 3038700 | 2.56 | up | up | correct |
| JOB.US | GEE Group Inc | 20260327 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 96900 | 0.25 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260327 | 0 | 2.35 | 2.4 | 2.23 | 2.24 | 1002100 | 2.24 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260327 | 0 | 1.53 | 1.54 | 1.48 | 1.49 | 1006600 | 1.49 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260327 | 0 | 189 | 191.36 | 182.5 | 182.9 | 495400 | 182.9 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260327 | 0 | 7.26 | 7.26 | 7.03 | 7.19 | 7100 | 7.19 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260327 | 0 | 293.25 | 298.87 | 292.81 | 296.91 | 3340400 | 296.91 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260327 | 0 | 3.06 | 3.12 | 2.93 | 3.03 | 1614900 | 3.03 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260327 | 0 | 2 | 2.13 | 1.96 | 2.05 | 83400 | 2.05 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260327 | 0 | 6.12 | 6.39 | 5.9 | 5.9 | 5800 | 5.9 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260327 | 0 | 0.548 | 0.622 | 0.5429 | 0.552 | 82313 | 0.552 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260327 | 0 | 0.2827 | 0.2827 | 0.2603 | 0.266 | 159424 | 0.266 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260327 | 0 | 0.36 | 0.38 | 0.36 | 0.38 | 15800 | 0.38 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260327 | 0 | 6.51 | 6.57 | 6.19 | 6.24 | 876100 | 6.24 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260327 | 0 | 0.62 | 0.63 | 0.561 | 0.561 | 63200 | 0.561 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260327 | 0 | 11.49 | 11.5 | 10.8 | 11.08 | 40100 | 11.08 | down | down | correct |
| MYO.US | Myomo Inc | 20260327 | 0 | 0.677 | 0.698 | 0.661 | 0.697 | 197600 | 0.697 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260327 | 0 | 1.26 | 1.31 | 1.23 | 1.28 | 4583400 | 1.28 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260327 | 0 | 9.91 | 9.91 | 9.78 | 9.81 | 113500 | 9.7047 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260327 | 0 | 1.53 | 1.6 | 1.42 | 1.5 | 227200 | 1.5 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260327 | 0 | 61 | 61 | 61 | 61 | 200 | 61 | |||
| NEWP.US | New Pacific Metals Corp | 20260327 | 0 | 3.7 | 3.96 | 3.7 | 3.87 | 693655 | 3.87 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260327 | 0 | 1.7 | 1.8 | 1.67 | 1.78 | 2187780 | 1.78 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260327 | 0 | 7.79 | 8.33 | 7.74 | 8.19 | 4567303 | 8.19 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260327 | 0 | 159.64 | 164.41 | 159.64 | 161.03 | 133700 | 160.3954 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260327 | 0 | 6.39 | 6.39 | 6.28 | 6.34 | 336200 | 6.253 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260327 | 0 | 10.47 | 10.7 | 10.41 | 10.58 | 298100 | 10.5053 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260327 | 0 | 0.96 | 0.96 | 0.9 | 0.91 | 150100 | 0.91 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260327 | 0 | 30.76 | 31.17 | 30.45 | 30.82 | 4702100 | 30.37 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260327 | 0 | 2.78 | 2.79 | 2.75 | 2.75 | 253600 | 2.7218 | down | down | correct |
| NTIP.US | Network | 20260327 | 0 | 1.4 | 1.49 | 1.4 | 1.46 | 4800 | 1.46 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260327 | 0 | 10.81 | 11.18 | 10.76 | 11.04 | 5039300 | 11.04 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260327 | 0 | 0.59 | 0.59 | 0.52 | 0.53 | 76000 | 0.53 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260327 | 0 | 0.3557 | 0.3598 | 0.321 | 0.3299 | 6049670 | 0.3299 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260327 | 0 | 14 | 14.954 | 13.85 | 14.6 | 2520000 | 14.6 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260327 | 0 | 15.44 | 17.32 | 14.75 | 17.32 | 46500 | 17.32 | up | up | correct |
| PHGE.US | BiomX Inc | 20260327 | 0 | 4.66 | 4.86 | 4.401 | 4.62 | 35100 | 4.62 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260327 | 0 | 1.73 | 1.74 | 1.63 | 1.64 | 7100 | 1.64 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260327 | 0 | 1.63 | 1.73 | 1.56 | 1.7 | 3341400 | 1.7 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260327 | 0 | 2.1 | 2.21 | 2.09 | 2.14 | 749300 | 2.14 | up | up | correct |
| PRK.US | Park National Corporation | 20260327 | 0 | 158.61 | 159.56 | 157.84 | 158.83 | 81700 | 158.83 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260327 | 0 | 20.59 | 20.61 | 19.51 | 19.99 | 9600 | 19.99 | down | up | incorrect |
| PW.US | Power REIT | 20260327 | 0 | 0.84 | 0.84 | 0.78 | 0.81 | 7600 | 0.81 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260327 | 0 | 1.5 | 1.59 | 1.5 | 1.54 | 535500 | 1.54 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260327 | 0 | 3.25 | 3.28 | 3.24 | 3.24 | 7600 | 3.24 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260327 | 0 | 1.6 | 1.6199 | 1.555 | 1.58 | 3923012 | 1.58 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260327 | 0 | 37.42 | 37.7 | 36.5401 | 37.17 | 326528 | 36.7546 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260327 | 0 | 6.93 | 6.93 | 6.83 | 6.85 | 51692 | 6.85 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260327 | 0 | 0.68 | 0.69 | 0.67 | 0.67 | 28600 | 0.67 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260327 | 0 | 0.96 | 0.99 | 0.956 | 0.979 | 139700 | 0.979 | up | down | incorrect |
| SCCC.US | SCCC | 20260327 | 0 | 139.5 | 140 | 139 | 139.5 | 35200 | 139.5 | |||
| SEB.US | Seaboard Corporation | 20260327 | 0 | 5400 | 5579.0298 | 5400 | 5554.4302 | 17000 | 5554.4302 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260327 | 0 | 6.57 | 6.68 | 6.4039 | 6.56 | 439508 | 6.56 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260327 | 0 | 13.01 | 13.46 | 12.27 | 13.04 | 106244 | 13.04 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260327 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260327 | 0 | 3.49 | 3.595 | 3.47 | 3.52 | 1320100 | 3.52 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260327 | 0 | 1.84 | 1.86 | 1.76 | 1.82 | 461000 | 1.82 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260327 | 0 | 9.7 | 10.385 | 9.66 | 10.23 | 4256050 | 10.23 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260327 | 0 | 5.76 | 6.07 | 5.65 | 5.98 | 4389700 | 5.98 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260327 | 0 | 2.03 | 2.18 | 2.01 | 2.11 | 894800 | 2.11 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260327 | 0 | 77.09 | 77.6 | 75.79 | 76.46 | 58700 | 76.46 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260327 | 0 | 3.3 | 3.45 | 3.28 | 3.36 | 2222700 | 3.36 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260327 | 0 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 10600 | 0.0252 | |||
| TRT.US | Trio | 20260327 | 0 | 6.05 | 6.1 | 5.75 | 5.94 | 27165 | 5.94 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260327 | 0 | 1.26 | 1.34 | 1.26 | 1.32 | 2876600 | 1.32 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260327 | 0 | 8.76 | 9.08 | 8.66 | 8.75 | 7084900 | 8.75 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260327 | 0 | 0.95 | 0.95 | 0.86 | 0.88 | 2473500 | 0.88 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260327 | 0 | 12.81 | 13.27 | 12.56 | 12.92 | 8224600 | 12.92 | up | down | incorrect |
| URG.US | Ur | 20260327 | 0 | 1.39 | 1.45 | 1.39 | 1.42 | 3778432 | 1.42 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260327 | 0 | 5.3 | 5.65 | 5.23 | 5.5 | 5603200 | 5.5 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260327 | 0 | 39.24 | 39.73 | 39.15 | 39.43 | 183700 | 39.2433 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260327 | 0 | 6.1 | 6.1 | 5.71 | 5.9 | 29200 | 5.9 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260327 | 0 | 17.39 | 18.3 | 17.25 | 17.61 | 8458400 | 17.61 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260327 | 0 | 9.71 | 9.74 | 9.67 | 9.67 | 26400 | 9.6229 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260327 | 0 | 1.85 | 1.89 | 1.77 | 1.8 | 1202400 | 1.8 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260327 | 0 | 8.43 | 8.46 | 8.31 | 8.35 | 204900 | 8.2979 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260327 | 0 | 0.1905 | 0.2025 | 0.1826 | 0.1966 | 360677 | 3.932 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260327 | 0 | 33.69 | 34.315 | 33.69 | 33.98 | 198300 | 33.98 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260327 | 0 | 2.4 | 2.46 | 2.35 | 2.4 | 1508400 | 2.4 | |||
| WWR.US | Westwater Resources Inc | 20260327 | 0 | 0.6168 | 0.6196 | 0.596 | 0.603 | 815430 | 0.603 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260327 | 0 | 4.69 | 4.76 | 4.62 | 4.62 | 19225 | 4.62 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260327 | 0 | 0.79 | 0.81 | 0.78 | 0.8 | 67200 | 0.8 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260327 | 0 | 0.56 | 0.58 | 0.53 | 0.55 | 215700 | 0.55 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260327 | 0 | 2.93 | 2.93 | 2.755 | 2.84 | 51888 | 2.8211 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.