CollectAI
close-nysemkt_stocks
2026/03/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260330 | 0 | 44.1 | 44.62 | 43.15 | 44.11 | 14300 | 44.11 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260330 | 0 | 7.05 | 7.13 | 6.88 | 6.92 | 183700 | 6.92 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260330 | 0 | 0.7138 | 0.7289 | 0.53 | 0.551 | 643154 | 0.551 | down | down | correct |
| AIRI.US | Air Industries Group | 20260330 | 0 | 3.01 | 3.21 | 2.95 | 3.18 | 71736 | 3.18 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260330 | 0 | 1.94 | 2.06 | 1.91 | 2.05 | 11467 | 2.05 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260330 | 0 | 1.8 | 1.85 | 1.79 | 1.81 | 3400 | 1.81 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260330 | 0 | 2.03 | 2.05 | 1.96 | 2.01 | 360400 | 2.01 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260330 | 0 | 4.5 | 4.65 | 4.4 | 4.56 | 22600 | 4.56 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260330 | 0 | 8.37 | 9.12 | 8.37 | 8.59 | 29200 | 8.59 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260330 | 0 | 6.1 | 6.16 | 5.71 | 5.81 | 4401900 | 5.81 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260330 | 0 | 1.02 | 1.03 | 0.99 | 0.99 | 171093 | 0.99 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260330 | 0 | 0.2 | 0.2 | 0.18 | 0.2 | 18500 | 0.2 | |||
| AWX.US | Avalon Holdings Corporation | 20260330 | 0 | 2.63 | 2.63 | 2.6 | 2.6 | 2400 | 2.6 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260330 | 0 | 6.09 | 6.49 | 5.39 | 5.48 | 12387000 | 5.48 | down | down | correct |
| BCV.US | PA | 20260330 | 0 | 21.43 | 21.43 | 21.43 | 21.43 | 107 | 21.43 | |||
| BGI.US | Birks Group Inc | 20260330 | 0 | 0.73 | 0.73 | 0.64 | 0.72 | 9600 | 0.72 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260330 | 0 | 31.99 | 32.31 | 31.69 | 32.25 | 116100 | 32.25 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260330 | 0 | 73.4 | 75.01 | 72 | 73.27 | 53800 | 73.27 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260330 | 0 | 4.01 | 4.04 | 3.96 | 4.03 | 181300 | 3.4515 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260330 | 0 | 1.18 | 1.21 | 1.15 | 1.17 | 715346 | 1.17 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260330 | 0 | 4.32 | 4.36 | 4.17 | 4.22 | 30389900 | 4.22 | down | up | incorrect |
| CANF.US | Can | 20260330 | 0 | 3.21 | 3.21 | 3.01 | 3.01 | 51453 | 3.01 | down | down | correct |
| CET.US | Central Securities Corp | 20260330 | 0 | 48.89 | 49.13 | 48.42 | 48.58 | 26800 | 48.58 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260330 | 0 | 9.88 | 9.9468 | 9.86 | 9.86 | 11086 | 9.8123 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260330 | 0 | 2.45 | 2.48 | 2.44 | 2.45 | 958700 | 2.4312 | |||
| CIX.US | CompX International Inc | 20260330 | 0 | 23.44 | 23.45 | 22.81 | 23.44 | 3026 | 23.44 | |||
| CKX.US | CKX Lands Inc | 20260330 | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | 10.99 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260330 | 0 | 7 | 7 | 6.92 | 6.97 | 2043500 | 6.86 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260330 | 0 | 22.6 | 23.49 | 21.6 | 22.04 | 217768 | 21.9089 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260330 | 0 | 22.97 | 22.97 | 21.91 | 22.6 | 34300 | 22.6 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260330 | 0 | 16.74 | 16.74 | 14.8404 | 15.51 | 27569 | 15.51 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260330 | 0 | 0.64 | 0.64 | 0.58 | 0.61 | 45200 | 0.61 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260330 | 0 | 65.3 | 67.81 | 65.3 | 67.12 | 255600 | 67.12 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260330 | 0 | 6.67 | 6.715 | 6.56 | 6.63 | 1173042 | 6.5244 | down | down | correct |
| CVM.US | CEL | 20260330 | 0 | 3.2 | 3.23 | 3.01 | 3.07 | 29200 | 3.07 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260330 | 0 | 9.5 | 9.92 | 9.5 | 9.75 | 3400 | 9.75 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260330 | 0 | 4.01 | 4.01 | 3.7 | 3.73 | 155400 | 3.73 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260330 | 0 | 1.84 | 1.86 | 1.82 | 1.83 | 247100 | 1.8144 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260330 | 0 | 89.95 | 90 | 89.64 | 89.99 | 1000 | 89.99 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260330 | 0 | 3.46 | 3.48 | 3.25 | 3.3 | 37744300 | 3.3 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260330 | 0 | 0.93 | 0.9748 | 0.9 | 0.9 | 12610 | 0.9 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260330 | 0 | 0.75 | 0.95 | 0.75 | 0.91 | 33800 | 0.91 | up | up | correct |
| DXR.US | Daxor Corporation | 20260330 | 0 | 9.86 | 10 | 9.73 | 9.83 | 2700 | 9.83 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260330 | 0 | 6.32 | 6.35 | 6.24 | 6.25 | 169580 | 6.1994 | down | down | correct |
| ECF.US | PA | 20260330 | 0 | 21.34 | 21.34 | 21.2245 | 21.2245 | 527 | 21.2245 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260330 | 0 | 9.53 | 9.5884 | 9.5 | 9.53 | 141248 | 9.4808 | |||
| ELA.US | Envela Corporation | 20260330 | 0 | 17.07 | 17.34 | 16.75 | 16.84 | 39900 | 16.84 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260330 | 0 | 24.57 | 24.84 | 24.15 | 24.3 | 5900 | 24.3 | down | down | correct |
| ELMD.US | Electromed Inc | 20260330 | 0 | 24.71 | 24.85 | 23.07 | 24.34 | 115041 | 24.34 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260330 | 0 | 4.7 | 4.8 | 4.62 | 4.67 | 485700 | 4.67 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260330 | 0 | 12.87 | 13.22 | 12.74 | 12.94 | 13176900 | 12.94 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260330 | 0 | 8.84 | 8.91 | 8.72 | 8.73 | 81100 | 8.6613 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260330 | 0 | 11.92 | 12.0799 | 11.9 | 11.92 | 19765 | 11.8384 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20260330 | 0 | 56.3 | 56.47 | 54.47 | 54.9 | 17900 | 54.9 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260330 | 0 | 20.2 | 20.8 | 20.2 | 20.61 | 31400 | 20.61 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260330 | 0 | 9.05 | 9.11 | 8.97 | 9.08 | 472200 | 9.0121 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260330 | 0 | 14.41 | 14.6 | 14.2 | 14.23 | 252715 | 14.0749 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260330 | 0 | 3.12 | 3.12 | 2.95 | 3.06 | 277800 | 2.9838 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260330 | 0 | 18.01 | 18.17 | 17.54 | 17.79 | 20600 | 17.7539 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260330 | 0 | 5.3 | 5.53 | 5.25 | 5.32 | 22971 | 5.32 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260330 | 0 | 0.65 | 0.7 | 0.63 | 0.68 | 785100 | 0.68 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260330 | 0 | 5.72 | 5.75 | 5.7 | 5.73 | 218200 | 5.6703 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260330 | 0 | 0.582 | 0.61 | 0.57 | 0.576 | 351100 | 0.576 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260330 | 0 | 2.31 | 2.3588 | 2.255 | 2.3 | 2850553 | 2.3 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260330 | 0 | 0.91 | 0.91 | 0.83 | 0.85 | 69000 | 0.85 | down | down | correct |
| GGN.US | PB | 20260330 | 0 | 19.71 | 20.15 | 19.71 | 19.98 | 12709 | 19.98 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260330 | 0 | 5.46 | 5.48 | 5.39 | 5.39 | 115100 | 5.3402 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260330 | 0 | 7.44 | 7.44 | 7.27 | 7.35 | 79100 | 7.2833 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260330 | 0 | 19.24 | 19.24 | 19 | 19 | 5300 | 18.895 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260330 | 0 | 5.87 | 5.87 | 5.8 | 5.82 | 40700 | 5.7661 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260330 | 0 | 1.18 | 1.23 | 1.12 | 1.15 | 1893500 | 1.15 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260330 | 0 | 10.26 | 10.26 | 10.02 | 10.26 | 2300 | 10.26 | |||
| GROY.US | WT | 20260330 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 701 | 1.43 | |||
| GSAT.US | Globalstar Inc | 20260330 | 0 | 64.5 | 67 | 61.57 | 61.82 | 1313200 | 61.82 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260330 | 0 | 9.4 | 9.65 | 9.11 | 9.24 | 889700 | 9.24 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260330 | 0 | 0.217 | 0.279 | 0.181 | 0.227 | 60004100 | 0.227 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260330 | 0 | 11.85 | 12.06 | 11.76 | 11.9 | 50700 | 11.9 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260330 | 0 | 1.8 | 1.81 | 1.69 | 1.71 | 430100 | 1.71 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20260330 | 0 | 0.27 | 0.27 | 0.25 | 0.26 | 151100 | 0.26 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260330 | 0 | 1.02 | 1.06 | 0.96 | 1.02 | 15538 | 1.02 | |||
| IMO.US | Imperial Oil Limited | 20260330 | 0 | 132.82 | 133.11 | 129.31 | 129.64 | 967600 | 129.64 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260330 | 0 | 3.98 | 4.0196 | 3.74 | 3.89 | 1271462 | 3.89 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260330 | 0 | 9.6 | 9.6286 | 9.15 | 9.35 | 166554 | 9.35 | down | down | correct |
| INTT.US | inTEST Corporation | 20260330 | 0 | 13.93 | 14.0041 | 12.76 | 13.03 | 113765 | 13.03 | down | down | correct |
| INUV.US | Inuvo Inc | 20260330 | 0 | 1.92 | 1.98 | 1.83 | 1.89 | 275400 | 1.89 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260330 | 0 | 18 | 18 | 18 | 18 | 100 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260330 | 0 | 25.59 | 25.61 | 25.53 | 25.61 | 3800 | 25.61 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260330 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 47300 | 0.18 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260330 | 0 | 2.61 | 2.64 | 2.53 | 2.57 | 3152700 | 2.57 | down | down | correct |
| JOB.US | GEE Group Inc | 20260330 | 0 | 0.25 | 0.25 | 0.24 | 0.24 | 62600 | 0.24 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260330 | 0 | 2.28 | 2.28 | 2.1 | 2.17 | 1260000 | 2.17 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260330 | 0 | 1.5 | 1.5 | 1.45 | 1.47 | 900800 | 1.47 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260330 | 0 | 184.23 | 184.94 | 165.9 | 168.52 | 975100 | 168.52 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260330 | 0 | 7.19 | 7.24 | 7.01 | 7.01 | 800 | 7.01 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260330 | 0 | 300.89 | 300.89 | 292.26 | 293.64 | 3404000 | 293.64 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260330 | 0 | 3.08 | 3.09 | 2.85 | 2.91 | 1141200 | 2.91 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260330 | 0 | 2.07 | 2.15 | 2.02 | 2.13 | 41100 | 2.13 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260330 | 0 | 6.01 | 6.09 | 5.75 | 5.88 | 13200 | 5.88 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260330 | 0 | 0.568 | 0.568 | 0.512 | 0.525 | 64579 | 0.525 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260330 | 0 | 0.273 | 0.3086 | 0.2606 | 0.304 | 229738 | 0.304 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260330 | 0 | 0.37 | 0.38 | 0.36 | 0.38 | 14800 | 0.38 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260330 | 0 | 6.47 | 6.51 | 5.95 | 6.06 | 750900 | 6.06 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260330 | 0 | 0.585 | 0.601 | 0.567 | 0.567 | 9800 | 0.567 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260330 | 0 | 11.08 | 11.25 | 10.63 | 10.63 | 16000 | 10.63 | down | down | correct |
| MYO.US | Myomo Inc | 20260330 | 0 | 0.69 | 0.69 | 0.626 | 0.64 | 422700 | 0.64 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260330 | 0 | 1.33 | 1.35 | 1.24 | 1.27 | 7132300 | 1.27 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260330 | 0 | 9.82 | 9.94 | 9.8 | 9.87 | 129200 | 9.764 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260330 | 0 | 1.44 | 1.4967 | 1.33 | 1.35 | 254820 | 1.35 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260330 | 0 | 62.95 | 62.95 | 61.05 | 61.05 | 900 | 61.05 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260330 | 0 | 3.98 | 4 | 3.67 | 3.78 | 1231689 | 3.78 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260330 | 0 | 1.83 | 1.83 | 1.715 | 1.74 | 2294820 | 1.74 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260330 | 0 | 8.47 | 8.53 | 7.8856 | 8.03 | 3427226 | 8.03 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260330 | 0 | 162.32 | 163.26 | 159 | 162.39 | 118700 | 161.75 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260330 | 0 | 6.35 | 6.42 | 6.27 | 6.3 | 284300 | 6.2135 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260330 | 0 | 10.7 | 10.71 | 10.41 | 10.53 | 273700 | 10.4556 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260330 | 0 | 0.92 | 0.92 | 0.87 | 0.87 | 91200 | 0.87 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260330 | 0 | 30.62 | 30.69 | 29.66 | 29.91 | 2077500 | 29.91 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260330 | 0 | 2.77 | 2.8 | 2.74 | 2.77 | 316700 | 2.7416 | |||
| NTIP.US | Network | 20260330 | 0 | 1.485 | 1.51 | 1.44 | 1.44 | 15382 | 1.44 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20260330 | 0 | 11.12 | 11.26 | 10.645 | 10.84 | 7425600 | 10.84 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20260330 | 0 | 0.52 | 0.55 | 0.5 | 0.5 | 56900 | 0.5 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260330 | 0 | 0.3352 | 0.3438 | 0.3208 | 0.3287 | 3598265 | 0.3287 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260330 | 0 | 14.88 | 14.97 | 14.362 | 14.58 | 1928500 | 14.58 | down | down | correct |
| PCG.US | PI | 20260330 | 0 | 16.9666 | 16.9666 | 16.51 | 16.59 | 1506 | 16.3178 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260330 | 0 | 17.5 | 17.75 | 16.255 | 16.67 | 63500 | 16.67 | down | down | correct |
| PHGE.US | BiomX Inc | 20260330 | 0 | 4.62 | 4.62 | 4.28 | 4.49 | 29762 | 4.49 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260330 | 0 | 1.74 | 2.03 | 1.63 | 1.68 | 53600 | 1.68 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260330 | 0 | 1.73 | 1.75 | 1.6 | 1.62 | 2476600 | 1.62 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260330 | 0 | 2.11 | 2.12 | 2.04 | 2.09 | 1069900 | 2.09 | down | down | correct |
| PRK.US | Park National Corporation | 20260330 | 0 | 159.89 | 160.63 | 158.07 | 159.72 | 66600 | 159.72 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260330 | 0 | 20 | 20.01 | 17.32 | 18.55 | 23600 | 18.55 | down | down | correct |
| PW.US | Power REIT | 20260330 | 0 | 0.78 | 0.81 | 0.73 | 0.77 | 9600 | 0.77 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260330 | 0 | 1.55 | 1.575 | 1.51 | 1.55 | 568900 | 1.55 | |||
| RCG.US | RENN Fund Inc | 20260330 | 0 | 3.25 | 3.27 | 3.2 | 3.2 | 7800 | 3.2 | down | down | correct |
| REI.US | Ring Energy Inc | 20260330 | 0 | 1.62 | 1.65 | 1.57 | 1.61 | 9284718 | 1.61 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260330 | 0 | 37.53 | 37.53 | 36.67 | 36.71 | 246257 | 36.2997 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260330 | 0 | 6.92 | 6.96 | 6.86 | 6.9 | 100392 | 6.9 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260330 | 0 | 0.66 | 0.705 | 0.66 | 0.6895 | 64844 | 0.6895 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20260330 | 0 | 1 | 1.07 | 0.96 | 1.01 | 385100 | 1.01 | up | down | incorrect |
| SCCC.US | SCCC | 20260330 | 0 | 139.5 | 139.5 | 139 | 139.5 | 71900 | 139.5 | |||
| SEB.US | Seaboard Corporation | 20260330 | 0 | 5540.77 | 5579.495 | 5456.13 | 5515 | 9444 | 5515 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260330 | 0 | 6.59 | 6.67 | 6.17 | 6.18 | 419537 | 6.18 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260330 | 0 | 12.77 | 13.22 | 12.1201 | 12.15 | 67645 | 12.15 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260330 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260330 | 0 | 3.64 | 3.7 | 3.16 | 3.23 | 2641200 | 3.23 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260330 | 0 | 1.78 | 1.81 | 1.76 | 1.78 | 450900 | 1.78 | |||
| SVM.US | Silvercorp Metals Inc | 20260330 | 0 | 10.52 | 10.57 | 9.89 | 10.03 | 3834090 | 10.03 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260330 | 0 | 6.14 | 6.14 | 5.8 | 5.87 | 4340900 | 5.87 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260330 | 0 | 2.2 | 2.2 | 2.03 | 2.09 | 1045100 | 2.09 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260330 | 0 | 77.07 | 77.66 | 76.03 | 76.96 | 71700 | 76.96 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260330 | 0 | 3.42 | 3.48 | 3.2 | 3.26 | 1945300 | 3.26 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260330 | 0 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 1522 | 0.0252 | |||
| TRT.US | Trio | 20260330 | 0 | 5.89 | 5.8901 | 5.3467 | 5.54 | 50879 | 5.54 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260330 | 0 | 1.35 | 1.35 | 1.23 | 1.26 | 2612300 | 1.26 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260330 | 0 | 8.82 | 8.85 | 7.8 | 7.87 | 10275200 | 7.87 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260330 | 0 | 0.89 | 0.92 | 0.86 | 0.86 | 949100 | 0.86 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260330 | 0 | 13.13 | 13.2 | 12.28 | 12.52 | 10655000 | 12.52 | down | up | incorrect |
| URG.US | Ur | 20260330 | 0 | 1.43 | 1.44 | 1.34 | 1.38 | 4902826 | 1.38 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260330 | 0 | 5.41 | 5.47 | 4.56 | 4.67 | 12898900 | 4.67 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260330 | 0 | 39.64 | 39.85 | 38.8 | 39.12 | 233400 | 38.9348 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260330 | 0 | 5.86 | 5.86 | 5.35 | 5.37 | 33500 | 5.37 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260330 | 0 | 17.61 | 17.79 | 16.22 | 16.46 | 8345400 | 16.46 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260330 | 0 | 9.73 | 9.79 | 9.69 | 9.73 | 32200 | 9.6826 | |||
| VGZ.US | Vista Gold Corp | 20260330 | 0 | 1.85 | 1.86 | 1.73 | 1.76 | 1384000 | 1.76 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260330 | 0 | 8.4 | 8.45 | 8.31 | 8.34 | 196800 | 8.2879 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260330 | 0 | 0.2 | 0.2 | 0.1833 | 0.19 | 283438 | 3.8 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260330 | 0 | 34.33 | 34.33 | 32.93 | 33.15 | 173400 | 33.15 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260330 | 0 | 2.44 | 2.45 | 2.35 | 2.39 | 1705100 | 2.39 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260330 | 0 | 0.6201 | 0.6329 | 0.5729 | 0.5819 | 860096 | 0.5819 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260330 | 0 | 4.65 | 4.79 | 4.5 | 4.65 | 49307 | 4.65 | |||
| XPL.US | Solitario Zinc Corp | 20260330 | 0 | 0.82 | 0.82 | 0.78 | 0.78 | 203500 | 0.78 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260330 | 0 | 0.55 | 0.58 | 0.53 | 0.54 | 170200 | 0.54 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260330 | 0 | 2.85 | 2.9299 | 2.71 | 2.76 | 67716 | 2.7416 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.