CollectAI
close-nysemkt_stocks
2026/04/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260402 | 0 | 44.3 | 44.99 | 44.05 | 44.79 | 13700 | 44.79 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260402 | 0 | 7.4 | 7.5 | 7.2 | 7.38 | 99500 | 7.38 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260402 | 0 | 0.5457 | 0.6099 | 0.54 | 0.595 | 203796 | 0.595 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260402 | 0 | 3.23 | 3.28 | 3.155 | 3.23 | 50250 | 3.23 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260402 | 0 | 2.17 | 2.55 | 2.07 | 2.38 | 19786 | 2.38 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260402 | 0 | 1.34 | 1.35 | 1.31 | 1.35 | 13300 | 1.35 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260402 | 0 | 2.06 | 2.29 | 2.03 | 2.28 | 962600 | 2.28 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260402 | 0 | 4.56 | 4.69 | 4.43 | 4.44 | 31100 | 4.44 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260402 | 0 | 10.56 | 10.73 | 10.18 | 10.18 | 22900 | 10.18 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260402 | 0 | 6.09 | 6.6 | 6.07 | 6.53 | 4259500 | 6.53 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260402 | 0 | 0.99 | 1.01 | 0.98 | 0.98 | 59300 | 0.98 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260402 | 0 | 0.2 | 0.22 | 0.2 | 0.21 | 4300 | 0.21 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260402 | 0 | 2.59 | 2.62 | 2.58 | 2.6 | 2300 | 2.6 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260402 | 0 | 5.2 | 5.4 | 4.12 | 4.21 | 44334700 | 4.21 | down | down | correct |
| BCV.US | PA | 20260402 | 0 | 21.575 | 21.575 | 21.575 | 21.575 | 708 | 21.575 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260402 | 0 | 31.71 | 32.25 | 31.71 | 32.25 | 577 | 32.25 | up | up | correct |
| BGI.US | Birks Group Inc | 20260402 | 0 | 0.67 | 0.73 | 0.67 | 0.72 | 31800 | 0.72 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260402 | 0 | 32.37 | 33.25 | 31.7 | 33.08 | 80200 | 33.08 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260402 | 0 | 74 | 83.95 | 73.27 | 83.82 | 103800 | 83.82 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260402 | 0 | 4.17 | 4.215 | 4.06 | 4.12 | 1179700 | 3.5286 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260402 | 0 | 1.13 | 1.18 | 1.07 | 1.1 | 26827230 | 1.1 | down | down | correct |
| BTG.US | B2Gold Corp | 20260402 | 0 | 4.6 | 4.83 | 4.55 | 4.73 | 22847300 | 4.73 | up | up | correct |
| CANF.US | Can | 20260402 | 0 | 2.98 | 3.12 | 2.98 | 3.07 | 23912 | 3.07 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260402 | 0 | 49.53 | 50.2 | 49.53 | 49.97 | 22300 | 49.97 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260402 | 0 | 10.15 | 10.15 | 9.99 | 10.0282 | 31809 | 9.9796 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260402 | 0 | 2.54 | 2.56 | 2.53 | 2.54 | 149500 | 2.5205 | |||
| CIX.US | CompX International Inc | 20260402 | 0 | 23.01 | 23.27 | 23.01 | 23.27 | 1044 | 23.27 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260402 | 0 | 10.59 | 11 | 10.17 | 10.59 | 500 | 10.59 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260402 | 0 | 7.24 | 7.36 | 7.17 | 7.34 | 1034300 | 7.2242 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260402 | 0 | 22.27 | 23.78 | 22.21 | 23.67 | 112825 | 23.67 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260402 | 0 | 22.12 | 22.4 | 21.64 | 22.17 | 19000 | 22.17 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260402 | 0 | 15.17 | 16.61 | 15.0001 | 16.61 | 22786 | 16.61 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260402 | 0 | 0.64 | 0.68 | 0.6 | 0.63 | 27400 | 0.63 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260402 | 0 | 65.79 | 67.63 | 64.09 | 65.1 | 87000 | 65.1 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260402 | 0 | 6.94 | 7.05 | 6.9 | 7.04 | 844323 | 6.9279 | up | up | correct |
| CVM.US | CEL | 20260402 | 0 | 3.36 | 3.49 | 3.32 | 3.47 | 18100 | 3.47 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260402 | 0 | 10.12 | 10.24 | 9.74 | 10.24 | 2000 | 10.24 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260402 | 0 | 3.3 | 3.57 | 3.3 | 3.56 | 116700 | 3.56 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260402 | 0 | 1.88 | 1.9 | 1.88 | 1.88 | 375000 | 1.864 | |||
| DIT.US | AMCON Distributing Company | 20260402 | 0 | 88.36 | 91.55 | 84.83 | 91.55 | 1100 | 91.55 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260402 | 0 | 3.51 | 3.73 | 3.47 | 3.66 | 26541700 | 3.66 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260402 | 0 | 0.94 | 0.96 | 0.9 | 0.935 | 27318 | 0.935 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260402 | 0 | 0.76 | 0.81 | 0.76 | 0.78 | 20100 | 0.78 | up | up | correct |
| DXR.US | Daxor Corporation | 20260402 | 0 | 9.4 | 9.76 | 9.4 | 9.7 | 15500 | 9.7 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260402 | 0 | 6.46 | 6.51 | 6.43 | 6.48 | 223984 | 6.4275 | up | up | correct |
| ECF.US | PA | 20260402 | 0 | 21.2434 | 21.2434 | 21.2434 | 21.2434 | 0 | 21.2434 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260402 | 0 | 9.65 | 9.67 | 9.58 | 9.6 | 257843 | 9.5504 | down | down | correct |
| ELA.US | Envela Corporation | 20260402 | 0 | 16.9 | 17.57 | 16.58 | 17.5 | 64300 | 17.5 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260402 | 0 | 25.56 | 25.7 | 25.56 | 25.6 | 300 | 25.6 | up | up | correct |
| ELMD.US | Electromed Inc | 20260402 | 0 | 23.3 | 23.6 | 23.06 | 23.29 | 24700 | 23.29 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260402 | 0 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2288 | 0.0009 | |||
| EPM.US | Evolution Petroleum Corporation | 20260402 | 0 | 4.47 | 4.56 | 4.4 | 4.43 | 285800 | 4.43 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260402 | 0 | 14.03 | 14.91 | 13.98 | 14.59 | 7871370 | 14.59 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260402 | 0 | 8.99 | 9.09 | 8.98 | 8.99 | 42500 | 8.9192 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260402 | 0 | 12.33 | 12.46 | 12.27 | 12.41 | 27851 | 12.3251 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260402 | 0 | 56.2 | 57.02 | 55 | 56.76 | 10000 | 56.76 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260402 | 0 | 20.78 | 21.6 | 20.72 | 21.21 | 11900 | 21.21 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260402 | 0 | 9.32 | 9.41 | 9.3 | 9.36 | 260100 | 9.29 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260402 | 0 | 14.43 | 14.43 | 14.18 | 14.29 | 276519 | 14.1343 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260402 | 0 | 3.11 | 3.19 | 3.05 | 3.19 | 130100 | 3.1105 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260402 | 0 | 17.01 | 17.78 | 17.01 | 17.25 | 34700 | 17.215 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260402 | 0 | 5.33 | 5.43 | 5.32 | 5.32 | 3200 | 5.32 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260402 | 0 | 0.63 | 0.71 | 0.63 | 0.7 | 540800 | 0.7 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260402 | 0 | 5.79 | 5.86 | 5.75 | 5.8 | 245700 | 5.7396 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260402 | 0 | 0.566 | 0.614 | 0.566 | 0.603 | 320200 | 0.603 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20260402 | 0 | 2.49 | 2.62 | 2.4645 | 2.56 | 2675266 | 2.56 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260402 | 0 | 0.86 | 0.87 | 0.82 | 0.84 | 207100 | 0.84 | down | down | correct |
| GGN.US | PB | 20260402 | 0 | 19.95 | 20.2241 | 19.95 | 20 | 11166 | 20 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260402 | 0 | 5.51 | 5.59 | 5.47 | 5.58 | 153900 | 5.5284 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260402 | 0 | 7.5 | 7.59 | 7.46 | 7.58 | 38200 | 7.5113 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260402 | 0 | 19.36 | 19.44 | 19.33 | 19.42 | 5300 | 19.3127 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260402 | 0 | 5.91 | 5.92 | 5.84 | 5.86 | 21300 | 5.8058 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260402 | 0 | 1.2 | 1.28 | 1.18 | 1.25 | 1209100 | 1.25 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260402 | 0 | 10.6 | 10.6 | 10.6 | 10.6 | 0 | 10.6 | |||
| GROY.US | WT | 20260402 | 0 | 1.58 | 1.75 | 1.58 | 1.7 | 4385 | 1.7 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260402 | 0 | 76.08 | 78.3 | 72.5 | 77.73 | 4852700 | 77.73 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260402 | 0 | 8.44 | 8.93 | 8.36 | 8.53 | 550700 | 8.53 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260402 | 0 | 0.268 | 0.589 | 0.254 | 0.444 | 579390200 | 0.444 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260402 | 0 | 12.14 | 12.27 | 12.11 | 12.24 | 55900 | 12.24 | up | up | correct |
| IBIO.US | iBio Inc | 20260402 | 0 | 1.87 | 2.01 | 1.87 | 1.98 | 321100 | 1.98 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260402 | 0 | 0.27 | 0.27 | 0.26 | 0.27 | 91500 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260402 | 0 | 1.03 | 1.03 | 1.01 | 1.02 | 1600 | 1.02 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260402 | 0 | 131.38 | 133.37 | 128.5 | 130.53 | 624900 | 130.53 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260402 | 0 | 3.59 | 3.65 | 3.2201 | 3.36 | 2467174 | 3.36 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260402 | 0 | 9.11 | 9.395 | 8.93 | 9.29 | 59026 | 9.29 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260402 | 0 | 13.94 | 14.3899 | 13.75 | 14.07 | 54040 | 14.07 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260402 | 0 | 2.08 | 2.12 | 2.04 | 2.1 | 94200 | 2.1 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260402 | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | 18.34 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260402 | 0 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | 25.88 | |||
| ITP.US | IT Tech Packaging Inc | 20260402 | 0 | 0.2 | 0.2 | 0.18 | 0.19 | 196400 | 0.19 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260402 | 0 | 2.62 | 2.9 | 2.61 | 2.9 | 2347700 | 2.9 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260402 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 317600 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260402 | 0 | 1.95 | 2.13 | 1.94 | 2.11 | 1225700 | 2.11 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260402 | 0 | 1.56 | 1.61 | 1.54 | 1.57 | 581600 | 1.57 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260402 | 0 | 175.18 | 188.29 | 173.9 | 183.21 | 513800 | 183.21 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260402 | 0 | 7 | 7.13 | 7 | 7.13 | 2600 | 7.13 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260402 | 0 | 284.73 | 286.8 | 277.32 | 281.16 | 3280200 | 281.16 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260402 | 0 | 3.13 | 3.61 | 3.13 | 3.58 | 2136800 | 3.58 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260402 | 0 | 2.36 | 2.57 | 2.28 | 2.47 | 45000 | 2.47 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260402 | 0 | 5.71 | 5.89 | 5.71 | 5.8 | 8100 | 5.8 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260402 | 0 | 0.586 | 0.623 | 0.546 | 0.553 | 18874 | 0.553 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260402 | 0 | 0.3018 | 0.3018 | 0.2839 | 0.2841 | 108850 | 0.2841 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260402 | 0 | 0.4 | 0.43 | 0.38 | 0.4 | 96900 | 0.4 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260402 | 0 | 6.4 | 6.85 | 6.25 | 6.79 | 379500 | 6.79 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260402 | 0 | 0.5 | 0.55 | 0.48 | 0.547 | 15500 | 0.547 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260402 | 0 | 10.06 | 10.38 | 9.59 | 9.66 | 39400 | 9.66 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260402 | 0 | 0.662 | 0.7 | 0.63 | 0.67 | 260700 | 0.67 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260402 | 0 | 1.42 | 1.53 | 1.39 | 1.49 | 5817300 | 1.49 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260402 | 0 | 10.1 | 10.15 | 10 | 10.15 | 81700 | 10.0963 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260402 | 0 | 1.58 | 1.98 | 1.57 | 1.95 | 637597 | 1.95 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260402 | 0 | 58.15 | 58.15 | 58.15 | 58.15 | 200 | 58.15 | |||
| NEWP.US | New Pacific Metals Corp | 20260402 | 0 | 3.9 | 4.345 | 3.9 | 4.29 | 809819 | 4.29 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260402 | 0 | 1.89 | 1.99 | 1.86 | 1.92 | 1390537 | 1.92 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260402 | 0 | 8.68 | 9.1 | 8.64 | 9.06 | 3778715 | 9.06 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260402 | 0 | 156.77 | 163.22 | 154.91 | 162.75 | 95600 | 162.75 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260402 | 0 | 6.45 | 6.53 | 6.4 | 6.5 | 410500 | 6.4108 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260402 | 0 | 10.26 | 10.4 | 10.1 | 10.11 | 219000 | 10.0386 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260402 | 0 | 0.94 | 0.94 | 0.91 | 0.93 | 177200 | 0.93 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260402 | 0 | 28.5 | 28.92 | 27.77 | 28.29 | 2600700 | 28.29 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260402 | 0 | 2.87 | 2.93 | 2.87 | 2.91 | 228600 | 2.8801 | up | up | correct |
| NTIP.US | Network | 20260402 | 0 | 1.45 | 1.51 | 1.41 | 1.48 | 6000 | 1.48 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260402 | 0 | 11.16 | 11.835 | 11.01 | 11.73 | 4520200 | 11.73 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260402 | 0 | 0.54 | 0.58 | 0.53 | 0.56 | 80500 | 0.56 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260402 | 0 | 0.3366 | 0.3665 | 0.3336 | 0.3652 | 2888794 | 0.3652 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260402 | 0 | 15.68 | 17.3 | 15.525 | 17.04 | 1891400 | 17.04 | up | up | correct |
| PCG.US | PI | 20260402 | 0 | 16.9 | 17.095 | 16.8 | 16.93 | 898 | 16.6522 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260402 | 0 | 17.13 | 17.275 | 15.955 | 16.62 | 77000 | 16.62 | down | down | correct |
| PHGE.US | BiomX Inc | 20260402 | 0 | 3.71 | 3.77 | 3.325 | 3.66 | 61600 | 3.66 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260402 | 0 | 1.41 | 1.49 | 1.36 | 1.42 | 148500 | 1.42 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260402 | 0 | 1.72 | 1.86 | 1.7 | 1.8 | 1411300 | 1.8 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260402 | 0 | 2.15 | 2.16 | 2.07 | 2.15 | 1099900 | 2.15 | |||
| PRK.US | Park National Corporation | 20260402 | 0 | 161.02 | 164.88 | 160.13 | 164.63 | 54100 | 164.63 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260402 | 0 | 18 | 18.01 | 17.5 | 17.72 | 16500 | 17.72 | down | down | correct |
| PW.US | Power REIT | 20260402 | 0 | 0.8 | 0.87 | 0.75 | 0.79 | 36500 | 0.79 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260402 | 0 | 1.6 | 1.74 | 1.6 | 1.72 | 610400 | 1.72 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260402 | 0 | 3.24 | 3.27 | 3.2 | 3.2 | 4000 | 3.2 | down | down | correct |
| REI.US | Ring Energy Inc | 20260402 | 0 | 1.5 | 1.53 | 1.45 | 1.49 | 6692514 | 1.49 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260402 | 0 | 36.7 | 36.99 | 36.0108 | 36.58 | 308903 | 36.1712 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260402 | 0 | 7.05 | 7.31 | 7.05 | 7.27 | 87261 | 7.27 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260402 | 0 | 0.69 | 0.7 | 0.67 | 0.69 | 70000 | 0.69 | |||
| SACH.US | Sachem Capital Corp | 20260402 | 0 | 1 | 1.03 | 1 | 1.03 | 44600 | 1.03 | up | up | correct |
| SCCC.US | SCCC | 20260402 | 0 | 139 | 139.5 | 139 | 139.5 | 53700 | 139.5 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20260402 | 0 | 5730 | 5932.3901 | 5690.0098 | 5906.7798 | 11200 | 5906.7798 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260402 | 0 | 6.45 | 6.98 | 6.45 | 6.9 | 290316 | 6.9 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260402 | 0 | 12.76 | 14.29 | 12.76 | 14.27 | 40751 | 14.27 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260402 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260402 | 0 | 3.33 | 3.535 | 3.271 | 3.4 | 1694800 | 3.4 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260402 | 0 | 1.82 | 1.9 | 1.82 | 1.87 | 173300 | 1.87 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260402 | 0 | 10.46 | 11.165 | 10.36 | 10.99 | 2768411 | 10.99 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260402 | 0 | 6.38 | 6.76 | 6.3 | 6.65 | 3474000 | 6.65 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260402 | 0 | 2.17 | 2.38 | 2.17 | 2.34 | 1103000 | 2.34 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260402 | 0 | 78.49 | 80.44 | 78.39 | 80.37 | 37500 | 80.37 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260402 | 0 | 3.6 | 3.82 | 3.53 | 3.77 | 1755300 | 3.77 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260402 | 0 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 3300 | 0.0252 | |||
| TRT.US | Trio | 20260402 | 0 | 5.57 | 6.169 | 5.57 | 5.85 | 47423 | 5.85 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260402 | 0 | 1.39 | 1.55 | 1.37 | 1.5 | 2936200 | 1.5 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260402 | 0 | 7.91 | 9.05 | 7.87 | 8.69 | 9596600 | 8.69 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260402 | 0 | 0.88 | 0.94 | 0.88 | 0.91 | 1553900 | 0.91 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260402 | 0 | 12.86 | 13.73 | 12.75 | 13.57 | 7167800 | 13.57 | up | up | correct |
| URG.US | Ur | 20260402 | 0 | 1.43 | 1.52 | 1.41 | 1.52 | 5571345 | 1.52 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260402 | 0 | 5.13 | 5.62 | 5.1 | 5.52 | 4803600 | 5.52 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260402 | 0 | 39.22 | 40.1 | 39.06 | 39.83 | 166900 | 39.6415 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260402 | 0 | 6.1 | 6.1 | 5.84 | 5.9 | 19800 | 5.9 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20260402 | 0 | 17 | 18.28 | 16.93 | 17.75 | 7761200 | 17.75 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260402 | 0 | 9.92 | 9.92 | 9.87 | 9.88 | 21100 | 9.8319 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260402 | 0 | 1.9 | 2.08 | 1.86 | 2.04 | 767100 | 2.04 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260402 | 0 | 8.75 | 8.8 | 8.62 | 8.67 | 142300 | 8.6159 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260402 | 0 | 0.1928 | 0.1928 | 0.17 | 0.1715 | 346884 | 3.43 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260402 | 0 | 34.15 | 35.01 | 34 | 34.75 | 144200 | 34.75 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260402 | 0 | 2.46 | 2.61 | 2.44 | 2.54 | 1094600 | 2.54 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260402 | 0 | 0.61 | 0.647 | 0.61 | 0.6268 | 874866 | 0.6268 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260402 | 0 | 4.78 | 5.075 | 4.6001 | 4.87 | 23660 | 4.87 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260402 | 0 | 0.85 | 0.85 | 0.82 | 0.85 | 114000 | 0.85 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260402 | 0 | 0.53 | 0.53 | 0.49 | 0.49 | 194000 | 0.49 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260402 | 0 | 2.87 | 2.94 | 2.84 | 2.89 | 25767 | 2.8707 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.