CollectAI
close-nysemkt_stocks
2026/03/31
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260331 | 0 | 44.6 | 45.33 | 44.01 | 44.91 | 29800 | 44.91 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260331 | 0 | 7 | 7.29 | 7 | 7.29 | 168200 | 7.29 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260331 | 0 | 0.5501 | 0.585 | 0.5399 | 0.585 | 235027 | 0.585 | up | up | correct |
| AIRI.US | Air Industries Group | 20260331 | 0 | 3.17 | 3.28 | 3.1 | 3.23 | 18661 | 3.23 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260331 | 0 | 2.03 | 2.52 | 2.03 | 2.38 | 21856 | 2.38 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260331 | 0 | 1.71 | 1.71 | 1.34 | 1.45 | 172100 | 1.45 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260331 | 0 | 2.03 | 2.28 | 2.03 | 2.23 | 467100 | 2.23 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260331 | 0 | 4.47 | 4.63 | 4.43 | 4.44 | 117600 | 4.44 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260331 | 0 | 8.69 | 10.24 | 8.67 | 10.24 | 21200 | 10.24 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260331 | 0 | 6.1 | 6.37 | 6.06 | 6.32 | 4146400 | 6.32 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260331 | 0 | 0.99 | 1.03 | 0.952 | 0.9953 | 174316 | 0.9953 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260331 | 0 | 0.16 | 0.23 | 0.16 | 0.21 | 16300 | 0.21 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260331 | 0 | 2.59 | 2.6 | 2.59 | 2.59 | 7100 | 2.59 | |||
| BATL.US | Battalion Oil Corporation | 20260331 | 0 | 4.76 | 4.84 | 3.78 | 3.9 | 14690300 | 3.9 | down | down | correct |
| BCV.US | PA | 20260331 | 0 | 21.35 | 21.8 | 21.35 | 21.41 | 2838 | 21.41 | up | up | correct |
| BGI.US | Birks Group Inc | 20260331 | 0 | 0.7 | 0.72 | 0.67 | 0.69 | 19700 | 0.69 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260331 | 0 | 32.45 | 33.15 | 32.07 | 32.45 | 164400 | 32.45 | |||
| BKTI.US | BK Technologies Corporation | 20260331 | 0 | 74.11 | 76 | 73.3 | 74.63 | 32800 | 74.63 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260331 | 0 | 4.09 | 4.27 | 4.09 | 4.2 | 630000 | 3.5971 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260331 | 0 | 1.15 | 1.1782 | 1.0699 | 1.08 | 262506 | 1.08 | down | down | correct |
| BTG.US | B2Gold Corp | 20260331 | 0 | 4.33 | 4.57 | 4.33 | 4.53 | 33659100 | 4.53 | up | up | correct |
| CANF.US | Can | 20260331 | 0 | 2.98 | 3.1004 | 2.95 | 3.1 | 45863 | 3.1 | up | up | correct |
| CET.US | Central Securities Corp | 20260331 | 0 | 49.03 | 50.1 | 48.6 | 49.66 | 59200 | 49.66 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260331 | 0 | 9.88 | 10.146 | 9.8701 | 10.065 | 26131 | 10.0163 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260331 | 0 | 2.47 | 2.56 | 2.47 | 2.56 | 715400 | 2.5403 | up | up | correct |
| CIX.US | CompX International Inc | 20260331 | 0 | 22.81 | 23.36 | 22.81 | 23.36 | 1788 | 23.36 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260331 | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 500 | 10.35 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260331 | 0 | 7 | 7.3 | 6.99 | 7.28 | 2323500 | 7.1651 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260331 | 0 | 22.43 | 23 | 22.17 | 22.59 | 218346 | 22.4556 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260331 | 0 | 22.97 | 22.97 | 22.12 | 22.4 | 35000 | 22.4 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260331 | 0 | 15.115 | 15.63 | 14.925 | 15.09 | 6636 | 15.09 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260331 | 0 | 0.6 | 0.61 | 0.55 | 0.61 | 19000 | 0.61 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260331 | 0 | 67 | 68.08 | 64.03 | 64.63 | 282300 | 64.63 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260331 | 0 | 6.68 | 6.955 | 6.675 | 6.95 | 1781168 | 6.8393 | up | up | correct |
| CVM.US | CEL | 20260331 | 0 | 3.07 | 3.34 | 3.05 | 3.21 | 30200 | 3.21 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260331 | 0 | 9.75 | 9.95 | 9.75 | 9.95 | 2100 | 9.95 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260331 | 0 | 3.53 | 3.95 | 3.53 | 3.92 | 91000 | 3.92 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260331 | 0 | 1.83 | 1.9 | 1.83 | 1.9 | 1158500 | 1.8838 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260331 | 0 | 89.99 | 89.99 | 89.99 | 89.99 | 0 | 89.99 | |||
| DNN.US | Denison Mines Corp | 20260331 | 0 | 3.36 | 3.58 | 3.33 | 3.53 | 51701200 | 3.53 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260331 | 0 | 0.9016 | 0.9017 | 0.78 | 0.83 | 34691 | 0.83 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260331 | 0 | 0.86 | 0.95 | 0.81 | 0.82 | 134500 | 0.82 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260331 | 0 | 9.9 | 9.9 | 9.62 | 9.67 | 1800 | 9.67 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260331 | 0 | 6.28 | 6.49 | 6.26 | 6.48 | 249098 | 6.4275 | up | down | incorrect |
| ECF.US | PA | 20260331 | 0 | 21.33 | 21.46 | 21.1979 | 21.46 | 1037 | 21.46 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260331 | 0 | 9.56 | 9.77 | 9.53 | 9.77 | 220837 | 9.7196 | up | up | correct |
| ELA.US | Envela Corporation | 20260331 | 0 | 17.01 | 17.23 | 16.09 | 16.66 | 88100 | 16.66 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260331 | 0 | 24.31 | 24.31 | 24.31 | 24.31 | 300 | 24.31 | |||
| ELMD.US | Electromed Inc | 20260331 | 0 | 24.52 | 24.6 | 23.195 | 23.41 | 126847 | 23.41 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260331 | 0 | 4.67 | 4.825 | 4.54 | 4.58 | 574400 | 4.58 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260331 | 0 | 13.39 | 14.52 | 13.33 | 14.46 | 15619850 | 14.46 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260331 | 0 | 8.79 | 9.05 | 8.79 | 9.01 | 54300 | 8.939 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260331 | 0 | 11.99 | 12.115 | 11.92 | 12.1 | 37676 | 12.0172 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260331 | 0 | 55.02 | 56.5 | 54.75 | 55.42 | 18900 | 55.42 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260331 | 0 | 20.95 | 21 | 20.49 | 20.58 | 13600 | 20.58 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260331 | 0 | 9.09 | 9.45 | 9.02 | 9.45 | 1063300 | 9.3794 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260331 | 0 | 14.48 | 14.5 | 14.2501 | 14.42 | 319394 | 14.2628 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260331 | 0 | 3.06 | 3.18 | 3.06 | 3.15 | 146500 | 3.0715 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260331 | 0 | 18.02 | 18.12 | 17.31 | 17.72 | 27000 | 17.684 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260331 | 0 | 5.4 | 5.5 | 5.35 | 5.4005 | 9550 | 5.4005 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260331 | 0 | 0.69 | 0.7 | 0.63 | 0.66 | 511800 | 0.66 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260331 | 0 | 5.73 | 5.86 | 5.71 | 5.83 | 216300 | 5.7693 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260331 | 0 | 0.59 | 0.615 | 0.58 | 0.609 | 338200 | 0.609 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260331 | 0 | 2.38 | 2.515 | 2.37 | 2.51 | 4634376 | 2.51 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260331 | 0 | 0.83 | 0.9 | 0.8 | 0.81 | 75600 | 0.81 | down | down | correct |
| GGN.US | PB | 20260331 | 0 | 20 | 20.2605 | 19.9799 | 20 | 5722 | 20 | |||
| GLO.US | Clough Global Opportunities Fund | 20260331 | 0 | 5.42 | 5.57 | 5.39 | 5.57 | 148500 | 5.5185 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260331 | 0 | 7.37 | 7.57 | 7.37 | 7.53 | 56000 | 7.4617 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260331 | 0 | 19.12 | 19.36 | 19.1 | 19.16 | 6300 | 19.0541 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260331 | 0 | 5.84 | 5.93 | 5.8 | 5.92 | 56000 | 5.8652 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260331 | 0 | 1.17 | 1.24 | 1.17 | 1.2 | 1208000 | 1.2 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260331 | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | 10.26 | |||
| GROY.US | WT | 20260331 | 0 | 1.48 | 1.65 | 1.46 | 1.65 | 6587 | 1.65 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260331 | 0 | 63.18 | 67.86 | 63.18 | 66.42 | 1049400 | 66.42 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260331 | 0 | 9.02 | 9.74 | 8.66 | 8.97 | 1217600 | 8.97 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260331 | 0 | 0.212 | 0.39 | 0.202 | 0.267 | 206740800 | 0.267 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260331 | 0 | 11.95 | 12.17 | 11.95 | 12.12 | 62200 | 12.12 | up | up | correct |
| IBIO.US | iBio Inc | 20260331 | 0 | 1.7 | 1.96 | 1.7 | 1.9 | 802900 | 1.9 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260331 | 0 | 0.26 | 0.27 | 0.26 | 0.26 | 159400 | 0.26 | |||
| IHT.US | InnSuites Hospitality Trust | 20260331 | 0 | 1.045 | 1.045 | 1.01 | 1.0101 | 11099 | 1.0101 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260331 | 0 | 130.71 | 132.51 | 127.13 | 130.82 | 897500 | 130.82 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260331 | 0 | 3.89 | 3.89 | 3.33 | 3.44 | 1633281 | 3.44 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260331 | 0 | 9.5 | 9.5 | 9.12 | 9.23 | 87937 | 9.23 | down | down | correct |
| INTT.US | inTEST Corporation | 20260331 | 0 | 13.24 | 13.9699 | 13.24 | 13.65 | 68980 | 13.65 | up | up | correct |
| INUV.US | Inuvo Inc | 20260331 | 0 | 1.91 | 2.14 | 1.89 | 2.07 | 130800 | 2.07 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260331 | 0 | 18 | 18.34 | 18 | 18.34 | 800 | 18.34 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260331 | 0 | 25.46 | 25.46 | 25.46 | 25.46 | 1000 | 25.46 | |||
| ITP.US | IT Tech Packaging Inc | 20260331 | 0 | 0.17 | 0.19 | 0.17 | 0.18 | 80400 | 0.18 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260331 | 0 | 2.62 | 2.77 | 2.61 | 2.73 | 4402600 | 2.73 | up | up | correct |
| JOB.US | GEE Group Inc | 20260331 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 190400 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260331 | 0 | 2.24 | 2.44 | 2.21 | 2.37 | 2016400 | 2.37 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260331 | 0 | 1.48 | 1.6 | 1.47 | 1.58 | 1022300 | 1.58 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260331 | 0 | 170.97 | 175.84 | 165.28 | 173.59 | 1177300 | 173.59 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260331 | 0 | 7.08 | 7.16 | 6.95 | 6.95 | 3600 | 6.95 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260331 | 0 | 289.37 | 294.48 | 278.66 | 283.76 | 5987000 | 283.76 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260331 | 0 | 2.95 | 3.07 | 2.95 | 3.05 | 855400 | 3.05 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260331 | 0 | 2.11 | 2.2 | 2.11 | 2.15 | 14000 | 2.15 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20260331 | 0 | 5.79 | 5.85 | 5.56 | 5.69 | 10700 | 5.69 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260331 | 0 | 0.5018 | 0.545 | 0.5018 | 0.518 | 110767 | 0.518 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260331 | 0 | 0.295 | 0.3 | 0.2836 | 0.288 | 197512 | 0.288 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260331 | 0 | 0.38 | 0.38 | 0.37 | 0.38 | 8400 | 0.38 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260331 | 0 | 6.2 | 6.65 | 6.17 | 6.63 | 587600 | 6.63 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260331 | 0 | 0.56 | 0.567 | 0.48 | 0.5 | 55100 | 0.5 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260331 | 0 | 10.8 | 10.8 | 10.21 | 10.22 | 22100 | 10.22 | down | down | correct |
| MYO.US | Myomo Inc | 20260331 | 0 | 0.64 | 0.692 | 0.605 | 0.676 | 482900 | 0.676 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260331 | 0 | 1.29 | 1.4 | 1.29 | 1.4 | 6877700 | 1.4 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260331 | 0 | 9.85 | 10.17 | 9.82 | 10.15 | 154800 | 10.0963 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260331 | 0 | 1.435 | 1.52 | 1.37 | 1.49 | 250580 | 1.49 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260331 | 0 | 61.05 | 61.05 | 61.05 | 61.05 | 0 | 61.05 | |||
| NEWP.US | New Pacific Metals Corp | 20260331 | 0 | 3.83 | 4.15 | 3.83 | 4.14 | 866497 | 4.14 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260331 | 0 | 1.8 | 1.96 | 1.78 | 1.94 | 2511573 | 1.94 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260331 | 0 | 8.36 | 9.03 | 8.25 | 8.98 | 4607684 | 8.98 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260331 | 0 | 162.95 | 163.26 | 159 | 159.7 | 131600 | 159.7 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260331 | 0 | 6.33 | 6.51 | 6.32 | 6.48 | 490300 | 6.3911 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260331 | 0 | 10.59 | 10.63 | 10.31 | 10.51 | 221700 | 10.4358 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260331 | 0 | 0.92 | 0.95 | 0.9 | 0.91 | 66500 | 0.91 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260331 | 0 | 29.95 | 30.52 | 28.62 | 29.23 | 3096700 | 29.23 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260331 | 0 | 2.79 | 2.87 | 2.78 | 2.84 | 210200 | 2.8108 | up | up | correct |
| NTIP.US | Network | 20260331 | 0 | 1.4 | 1.5 | 1.39 | 1.44 | 24937 | 1.44 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260331 | 0 | 11.1 | 11.63 | 11.03 | 11.6 | 7728100 | 11.6 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260331 | 0 | 0.5 | 0.57 | 0.5 | 0.56 | 129600 | 0.56 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260331 | 0 | 0.335 | 0.3529 | 0.3338 | 0.35 | 4849130 | 0.35 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260331 | 0 | 14.99 | 16.2 | 14.97 | 16.13 | 2924100 | 16.13 | up | up | correct |
| PCG.US | PI | 20260331 | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 125 | 16.2785 | |||
| PED.US | PEDEVCO Corp | 20260331 | 0 | 16.6 | 17.5 | 15.28 | 16 | 76600 | 16 | down | down | correct |
| PHGE.US | BiomX Inc | 20260331 | 0 | 4.66 | 5.63 | 3.59 | 3.754 | 306012 | 3.754 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260331 | 0 | 1.69 | 1.72 | 1.37 | 1.45 | 117200 | 1.45 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260331 | 0 | 1.67 | 1.8 | 1.67 | 1.77 | 2133300 | 1.77 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260331 | 0 | 2.1 | 2.2 | 2.1 | 2.17 | 966900 | 2.17 | up | up | correct |
| PRK.US | Park National Corporation | 20260331 | 0 | 161.7 | 164.26 | 160.23 | 163.45 | 129700 | 163.45 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260331 | 0 | 18.35 | 19.06 | 17.02 | 17.42 | 9800 | 17.42 | down | down | correct |
| PW.US | Power REIT | 20260331 | 0 | 0.77 | 0.89 | 0.71 | 0.85 | 65900 | 0.85 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260331 | 0 | 1.57 | 1.68 | 1.57 | 1.66 | 658400 | 1.66 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260331 | 0 | 3.23 | 3.28 | 3.2 | 3.28 | 8900 | 3.28 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20260331 | 0 | 1.61 | 1.63 | 1.485 | 1.53 | 8631677 | 1.53 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260331 | 0 | 37.16 | 37.34 | 35.6 | 36.45 | 342421 | 36.0426 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260331 | 0 | 7 | 7.07 | 6.835 | 7.05 | 159643 | 7.05 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260331 | 0 | 0.661 | 0.71 | 0.66 | 0.6615 | 76282 | 0.6615 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260331 | 0 | 1.01 | 1.04 | 1.005 | 1.01 | 169200 | 1.01 | |||
| SCCC.US | SCCC | 20260331 | 0 | 139.5 | 139.5 | 139 | 139 | 19700 | 139 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260331 | 0 | 5509 | 5717.14 | 5509 | 5654.02 | 10694 | 5654.02 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260331 | 0 | 6.2 | 6.69 | 6.2 | 6.66 | 317555 | 6.66 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260331 | 0 | 12.6 | 13.6262 | 12.24 | 13.31 | 99148 | 13.31 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260331 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260331 | 0 | 3.37 | 3.585 | 3.3 | 3.41 | 2006800 | 3.41 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260331 | 0 | 1.8 | 1.85 | 1.79 | 1.84 | 303400 | 1.84 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260331 | 0 | 10.29 | 10.795 | 10.235 | 10.74 | 4485940 | 10.74 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260331 | 0 | 6.08 | 6.5 | 6.01 | 6.45 | 5738800 | 6.45 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260331 | 0 | 2.18 | 2.3 | 2.13 | 2.3 | 964700 | 2.3 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260331 | 0 | 77.98 | 79.05 | 77.08 | 78.84 | 67300 | 78.84 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260331 | 0 | 3.32 | 3.6 | 3.31 | 3.59 | 2353200 | 3.59 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260331 | 0 | 0.0253 | 0.0275 | 0.0253 | 0.0275 | 10239 | 0.0275 | up | up | correct |
| TRT.US | Trio | 20260331 | 0 | 5.51 | 6.0027 | 5.51 | 5.78 | 16338 | 5.78 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260331 | 0 | 1.3 | 1.51 | 1.27 | 1.5 | 8215300 | 1.5 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260331 | 0 | 8.14 | 8.8 | 8.01 | 8.73 | 8343500 | 8.73 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260331 | 0 | 0.87 | 0.92 | 0.87 | 0.9 | 1469400 | 0.9 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260331 | 0 | 12.8 | 13.57 | 12.8 | 13.5 | 9446100 | 13.5 | up | down | incorrect |
| URG.US | Ur | 20260331 | 0 | 1.4 | 1.5 | 1.39 | 1.49 | 7681710 | 1.49 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260331 | 0 | 4.99 | 5.27 | 4.91 | 5.22 | 6026700 | 5.22 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260331 | 0 | 39.3 | 39.38 | 38.8 | 39.28 | 379400 | 39.0941 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260331 | 0 | 5.35 | 5.9 | 5.35 | 5.5 | 43100 | 5.5 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260331 | 0 | 16.9 | 18.53 | 16.88 | 18.25 | 12313200 | 18.25 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260331 | 0 | 9.75 | 9.96 | 9.74 | 9.96 | 46300 | 9.9115 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260331 | 0 | 1.81 | 1.97 | 1.8 | 1.96 | 1584100 | 1.96 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260331 | 0 | 8.45 | 8.66 | 8.35 | 8.66 | 335200 | 8.6059 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260331 | 0 | 0.19 | 0.2059 | 0.1872 | 0.202 | 359272 | 4.04 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260331 | 0 | 33.52 | 34.274 | 33.37 | 34.24 | 158900 | 34.24 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260331 | 0 | 2.45 | 2.54 | 2.42 | 2.53 | 1912100 | 2.53 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20260331 | 0 | 0.6029 | 0.6578 | 0.5903 | 0.6539 | 1307271 | 0.6539 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260331 | 0 | 4.66 | 4.995 | 4.61 | 4.99 | 13091 | 4.99 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260331 | 0 | 0.79 | 0.83 | 0.78 | 0.82 | 387500 | 0.82 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260331 | 0 | 0.54 | 0.59 | 0.53 | 0.56 | 224000 | 0.56 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260331 | 0 | 2.81 | 2.9599 | 2.77 | 2.93 | 24849 | 2.9105 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.