CollectAI
close-nysemkt_stocks
2026/04/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260406 | 0 | 44.53 | 45.29 | 44.12 | 44.44 | 12800 | 44.44 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260406 | 0 | 7.41 | 7.43 | 7.36 | 7.43 | 222200 | 7.43 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260406 | 0 | 0.6 | 0.6253 | 0.5712 | 0.5908 | 123516 | 0.5908 | down | down | correct |
| AIRI.US | Air Industries Group | 20260406 | 0 | 3.18 | 3.25 | 3.12 | 3.21 | 47122 | 3.21 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260406 | 0 | 2.36 | 2.36 | 2.1 | 2.21 | 12184 | 2.21 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260406 | 0 | 1.33 | 1.37 | 1.31 | 1.34 | 33900 | 1.34 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260406 | 0 | 2.54 | 2.77 | 2.33 | 2.35 | 1349900 | 2.35 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260406 | 0 | 4.52 | 4.68 | 4.44 | 4.61 | 39700 | 4.61 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260406 | 0 | 10.47 | 12.12 | 10.27 | 10.55 | 116700 | 10.55 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260406 | 0 | 6.55 | 6.87 | 6.49 | 6.77 | 4184500 | 6.77 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260406 | 0 | 1.01 | 1.18 | 1.01 | 1.09 | 345600 | 1.09 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260406 | 0 | 0.22 | 0.22 | 0.2 | 0.22 | 4000 | 0.22 | |||
| AWX.US | Avalon Holdings Corporation | 20260406 | 0 | 2.64 | 2.66 | 2.59 | 2.59 | 1000 | 2.59 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260406 | 0 | 4.13 | 4.41 | 3.9 | 4.24 | 10493100 | 4.24 | up | up | correct |
| BCV.US | PA | 20260406 | 0 | 21.575 | 21.575 | 21.575 | 21.575 | 0 | 21.575 | |||
| BGI.US | Birks Group Inc | 20260406 | 0 | 0.7 | 0.76 | 0.68 | 0.76 | 18900 | 0.76 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260406 | 0 | 32.96 | 33.42 | 32.94 | 33.25 | 81200 | 33.25 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260406 | 0 | 82.21 | 82.38 | 78.17 | 78.37 | 49800 | 78.37 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260406 | 0 | 4.12 | 4.2098 | 4.05 | 4.07 | 1961700 | 3.4858 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260406 | 0 | 1.07 | 1.165 | 1.05 | 1.15 | 1428920 | 1.15 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260406 | 0 | 4.72 | 4.76 | 4.63 | 4.64 | 20614400 | 4.64 | down | up | incorrect |
| CANF.US | Can | 20260406 | 0 | 3.11 | 3.2312 | 3.06 | 3.06 | 20751 | 3.06 | down | down | correct |
| CET.US | Central Securities Corp | 20260406 | 0 | 50 | 50.8 | 49.84 | 50.1 | 30500 | 50.1 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260406 | 0 | 10 | 10 | 9.9 | 9.9 | 43933 | 9.8521 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260406 | 0 | 2.55 | 2.56 | 2.54 | 2.56 | 276300 | 2.5403 | up | up | correct |
| CIX.US | CompX International Inc | 20260406 | 0 | 23.4 | 23.4 | 22.76 | 22.76 | 2308 | 22.76 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260406 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 600 | 10.59 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260406 | 0 | 7.39 | 7.39 | 7.24 | 7.27 | 1612000 | 7.1553 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260406 | 0 | 23.5 | 24.2 | 23.15 | 23.93 | 166729 | 23.93 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260406 | 0 | 22.36 | 22.78 | 21.85 | 22.41 | 28200 | 22.41 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260406 | 0 | 16.63 | 16.87 | 15.96 | 16.64 | 44150 | 16.64 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260406 | 0 | 0.66 | 0.66 | 0.61 | 0.61 | 29300 | 0.61 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260406 | 0 | 64.5 | 65.5 | 64.45 | 65.1 | 29000 | 65.1 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260406 | 0 | 7.05 | 7.07 | 6.96 | 7.03 | 877292 | 6.9181 | down | up | incorrect |
| CVM.US | CEL | 20260406 | 0 | 3.44 | 4.35 | 3.44 | 4.32 | 99300 | 4.32 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260406 | 0 | 10.21 | 10.22 | 9.98 | 9.98 | 2100 | 9.98 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260406 | 0 | 3.57 | 3.65 | 3.33 | 3.33 | 124300 | 3.33 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260406 | 0 | 1.89 | 1.9 | 1.88 | 1.89 | 402100 | 1.8739 | |||
| DIT.US | AMCON Distributing Company | 20260406 | 0 | 93.3 | 93.3 | 90.02 | 90.02 | 1600 | 90.02 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20260406 | 0 | 3.66 | 3.71 | 3.53 | 3.61 | 27445300 | 3.61 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260406 | 0 | 0.935 | 0.935 | 0.87 | 0.9 | 27478 | 0.9 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260406 | 0 | 0.81 | 0.81 | 0.78 | 0.78 | 5500 | 0.78 | down | down | correct |
| DXR.US | Daxor Corporation | 20260406 | 0 | 9.76 | 9.85 | 8.89 | 9.02 | 36600 | 9.02 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260406 | 0 | 6.46 | 6.5 | 6.4547 | 6.48 | 101806 | 6.4275 | up | up | correct |
| ECF.US | PA | 20260406 | 0 | 21.2434 | 21.2434 | 21.2434 | 21.2434 | 0 | 21.2434 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260406 | 0 | 9.58 | 9.64 | 9.53 | 9.55 | 189936 | 9.5007 | down | down | correct |
| ELA.US | Envela Corporation | 20260406 | 0 | 17.26 | 17.26 | 16.77 | 16.89 | 56700 | 16.89 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260406 | 0 | 25.25 | 25.31 | 24.9 | 24.99 | 1800 | 24.99 | down | down | correct |
| ELMD.US | Electromed Inc | 20260406 | 0 | 23.16 | 23.88 | 23.16 | 23.61 | 48900 | 23.61 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260406 | 0 | 4.46 | 4.58 | 4.43 | 4.56 | 240800 | 4.56 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260406 | 0 | 14.53 | 14.81 | 14.4503 | 14.61 | 6706976 | 14.61 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260406 | 0 | 8.99 | 9.05 | 8.97 | 8.97 | 52000 | 8.8994 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260406 | 0 | 12.39 | 12.46 | 12.29 | 12.38 | 34322 | 12.2953 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260406 | 0 | 56.24 | 57.35 | 56 | 56.44 | 11000 | 56.44 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260406 | 0 | 21.58 | 22.44 | 21.37 | 21.42 | 35600 | 21.42 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260406 | 0 | 9.37 | 9.4 | 9.35 | 9.39 | 131600 | 9.3198 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260406 | 0 | 14.34 | 14.55 | 14.31 | 14.55 | 178314 | 14.3914 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260406 | 0 | 3.18 | 3.18 | 3.11 | 3.12 | 115700 | 3.0423 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260406 | 0 | 17.16 | 17.99 | 17.16 | 17.4 | 19700 | 17.3647 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260406 | 0 | 5.36 | 5.53 | 5.36 | 5.44 | 6500 | 5.44 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260406 | 0 | 0.67 | 0.69 | 0.65 | 0.66 | 435500 | 0.66 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260406 | 0 | 5.78 | 5.86 | 5.77 | 5.83 | 97000 | 5.7693 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260406 | 0 | 0.604 | 0.61 | 0.59 | 0.597 | 92100 | 0.597 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260406 | 0 | 2.55 | 2.58 | 2.48 | 2.52 | 1530600 | 2.52 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260406 | 0 | 0.9 | 0.9 | 0.83 | 0.83 | 84200 | 0.83 | down | down | correct |
| GGN.US | PB | 20260406 | 0 | 19.91 | 20.2499 | 19.91 | 20.03 | 9728 | 20.03 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260406 | 0 | 5.57 | 5.59 | 5.54 | 5.56 | 152200 | 5.5086 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260406 | 0 | 7.55 | 7.64 | 7.54 | 7.55 | 46100 | 7.4815 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20260406 | 0 | 19.02 | 19.33 | 19.02 | 19.31 | 16700 | 19.2033 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260406 | 0 | 5.89 | 5.98 | 5.85 | 5.86 | 15600 | 5.8058 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260406 | 0 | 1.25 | 1.28 | 1.22 | 1.24 | 757900 | 1.24 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260406 | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 700 | 10.15 | |||
| GROY.US | WT | 20260406 | 0 | 1.33 | 1.69 | 1.33 | 1.69 | 1234 | 1.69 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260406 | 0 | 76.56 | 76.97 | 71.3 | 72.66 | 1727700 | 72.66 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260406 | 0 | 8.52 | 8.79 | 8.38 | 8.67 | 482400 | 8.67 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260406 | 0 | 0.345 | 0.369 | 0.307 | 0.344 | 18493100 | 0.344 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260406 | 0 | 12.25 | 12.34 | 12.22 | 12.3 | 33900 | 12.3 | up | up | correct |
| IBIO.US | iBio Inc | 20260406 | 0 | 1.99 | 2.09 | 1.99 | 2.03 | 501700 | 2.03 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260406 | 0 | 0.27 | 0.28 | 0.26 | 0.27 | 359800 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260406 | 0 | 0.97 | 1.03 | 0.97 | 1 | 18100 | 1 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260406 | 0 | 130.22 | 131.89 | 128.32 | 129.39 | 877800 | 129.39 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260406 | 0 | 3.39 | 3.515 | 3.3 | 3.5 | 1111160 | 3.5 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260406 | 0 | 9.26 | 9.61 | 9.2 | 9.43 | 91252 | 9.43 | up | up | correct |
| INTT.US | inTEST Corporation | 20260406 | 0 | 14.16 | 15.4799 | 14.16 | 14.56 | 142343 | 14.56 | up | up | correct |
| INUV.US | Inuvo Inc | 20260406 | 0 | 2.13 | 2.16 | 1.94 | 1.97 | 275800 | 1.97 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260406 | 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 | 20260406 | 0 | 25.28 | 25.65 | 25.28 | 25.65 | 1700 | 25.65 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260406 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 99900 | 0.18 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260406 | 0 | 2.88 | 2.945 | 2.8 | 2.9 | 2051500 | 2.9 | up | up | correct |
| JOB.US | GEE Group Inc | 20260406 | 0 | 0.22 | 0.25 | 0.22 | 0.25 | 414900 | 0.25 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260406 | 0 | 2.1 | 2.3 | 2.1 | 2.19 | 1602300 | 2.19 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260406 | 0 | 1.54 | 1.6 | 1.52 | 1.54 | 1253300 | 1.54 | |||
| LEU.US | Centrus Energy Corp | 20260406 | 0 | 183.72 | 187.39 | 179.1 | 183.53 | 440700 | 183.53 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260406 | 0 | 7.06 | 7.2 | 7.02 | 7.02 | 4900 | 7.02 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260406 | 0 | 281.16 | 284.81 | 280.05 | 284.05 | 2362800 | 284.05 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260406 | 0 | 3.56 | 3.59 | 3.35 | 3.46 | 1178600 | 3.46 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260406 | 0 | 2.5 | 2.54 | 2.3376 | 2.5 | 21903 | 2.5 | |||
| MHH.US | Mastech Digital Inc | 20260406 | 0 | 5.8 | 5.93 | 5.66 | 5.81 | 11500 | 5.81 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260406 | 0 | 0.56 | 0.6044 | 0.56 | 0.5989 | 19274 | 0.5989 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260406 | 0 | 0.267 | 0.295 | 0.267 | 0.2895 | 151349 | 0.2895 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260406 | 0 | 0.38 | 0.42 | 0.38 | 0.42 | 208000 | 0.42 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260406 | 0 | 6.75 | 6.82 | 6.61 | 6.65 | 343800 | 6.65 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260406 | 0 | 0.51 | 0.55 | 0.48 | 0.55 | 15300 | 0.55 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260406 | 0 | 9.86 | 9.96 | 9.4 | 9.4 | 30300 | 9.4 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260406 | 0 | 0.672 | 0.716 | 0.662 | 0.702 | 417800 | 0.702 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260406 | 0 | 1.57 | 1.68 | 1.55 | 1.62 | 13792400 | 1.62 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260406 | 0 | 10.05 | 10.05 | 9.96 | 10 | 135300 | 9.9471 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260406 | 0 | 1.7 | 2.13 | 1.6559 | 1.88 | 317579 | 1.88 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260406 | 0 | 58.5 | 59.75 | 58.5 | 59.5 | 1859 | 59.5 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260406 | 0 | 4.25 | 4.42 | 4.2 | 4.37 | 459084 | 4.37 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260406 | 0 | 1.94 | 2.05 | 1.9 | 1.92 | 1252320 | 1.92 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260406 | 0 | 9 | 9.19 | 8.895 | 9.07 | 2229434 | 9.07 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260406 | 0 | 163.28 | 167.75 | 161.57 | 164.13 | 111236 | 164.13 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260406 | 0 | 6.51 | 6.65 | 6.5 | 6.63 | 358800 | 6.539 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260406 | 0 | 10.11 | 10.25 | 10.09 | 10.23 | 165300 | 10.1577 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260406 | 0 | 0.96 | 1.04 | 0.96 | 1.01 | 234700 | 1.01 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260406 | 0 | 28.29 | 28.77 | 28.15 | 28.47 | 1109300 | 28.47 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260406 | 0 | 2.9 | 2.94 | 2.85 | 2.91 | 341000 | 2.8801 | up | up | correct |
| NTIP.US | Network | 20260406 | 0 | 1.47 | 1.47 | 1.4 | 1.4 | 15400 | 1.4 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260406 | 0 | 11.77 | 11.84 | 11.34 | 11.5 | 4079300 | 11.5 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260406 | 0 | 0.56 | 0.62 | 0.56 | 0.58 | 74600 | 0.58 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260406 | 0 | 0.3633 | 0.389 | 0.363 | 0.3738 | 2751730 | 0.3738 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260406 | 0 | 17.21 | 17.72 | 17.02 | 17.47 | 1790400 | 17.47 | up | up | correct |
| PCG.US | PI | 20260406 | 0 | 17.045 | 17.045 | 17.045 | 17.045 | 106 | 16.7654 | |||
| PED.US | PEDEVCO Corp | 20260406 | 0 | 16.75 | 16.85 | 15.91 | 16.3 | 17300 | 16.3 | down | down | correct |
| PHGE.US | BiomX Inc | 20260406 | 0 | 3.6 | 3.62 | 3.01 | 3.07 | 163800 | 3.07 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260406 | 0 | 1.43 | 1.46 | 1.41 | 1.44 | 4200 | 1.44 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260406 | 0 | 1.77 | 1.8 | 1.73 | 1.77 | 1086100 | 1.77 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260406 | 0 | 2.15 | 2.23 | 2.13 | 2.21 | 651400 | 2.21 | up | up | correct |
| PRK.US | Park National Corporation | 20260406 | 0 | 163.99 | 167.35 | 163.06 | 166.54 | 87200 | 166.54 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260406 | 0 | 18.22 | 19 | 18.01 | 18.03 | 10400 | 18.03 | down | up | incorrect |
| PW.US | Power REIT | 20260406 | 0 | 0.79 | 0.82 | 0.75 | 0.78 | 33500 | 0.78 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260406 | 0 | 1.68 | 1.765 | 1.68 | 1.72 | 626100 | 1.72 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260406 | 0 | 2.89 | 3.15 | 2.89 | 3.15 | 18300 | 3.15 | up | up | correct |
| REI.US | Ring Energy Inc | 20260406 | 0 | 1.47 | 1.57 | 1.47 | 1.56 | 4597390 | 1.56 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260406 | 0 | 36.67 | 36.96 | 36.09 | 36.84 | 305917 | 36.4283 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260406 | 0 | 7.26 | 7.38 | 7.2 | 7.35 | 113250 | 7.35 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260406 | 0 | 0.7099 | 0.7099 | 0.681 | 0.708 | 96550 | 0.708 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260406 | 0 | 1.04 | 1.07 | 1.03 | 1.05 | 157900 | 1.05 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20260406 | 0 | 5911.4502 | 5911.4502 | 5726.98 | 5807.52 | 12300 | 5807.52 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260406 | 0 | 6.86 | 6.98 | 6.69 | 6.69 | 208537 | 6.69 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260406 | 0 | 14.05 | 14.38 | 13.3 | 13.69 | 92472 | 13.69 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260406 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260406 | 0 | 3.25 | 3.49 | 3.25 | 3.39 | 1345100 | 3.39 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260406 | 0 | 1.96 | 2.025 | 1.88 | 1.88 | 571503 | 1.88 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260406 | 0 | 10.95 | 11.16 | 10.8307 | 11.1 | 2485569 | 11.1 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260406 | 0 | 6.68 | 6.79 | 6.58 | 6.77 | 2321500 | 6.77 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260406 | 0 | 2.35 | 2.39 | 2.31 | 2.35 | 574600 | 2.35 | |||
| TMP.US | Tompkins Financial Corporation | 20260406 | 0 | 80.11 | 81.34 | 80 | 80.69 | 54600 | 80.69 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260406 | 0 | 3.83 | 3.87 | 3.66 | 3.83 | 2142800 | 3.83 | |||
| TPHS.US | Trinity Place Holdings Inc | 20260406 | 0 | 0.0253 | 0.0262 | 0.0253 | 0.0262 | 600 | 0.0262 | up | up | correct |
| TRT.US | Trio | 20260406 | 0 | 6 | 6.5501 | 6 | 6.02 | 64501 | 6.02 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260406 | 0 | 1.5 | 1.6 | 1.5 | 1.55 | 3161200 | 1.55 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260406 | 0 | 8.61 | 8.85 | 8.08 | 8.28 | 7476900 | 8.28 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260406 | 0 | 0.92 | 0.95 | 0.9 | 0.94 | 1515800 | 0.94 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260406 | 0 | 13.65 | 13.81 | 13.17 | 13.36 | 4203100 | 13.36 | down | down | correct |
| URG.US | Ur | 20260406 | 0 | 1.53 | 1.55 | 1.46 | 1.5 | 3676901 | 1.5 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260406 | 0 | 5.52 | 5.55 | 5.31 | 5.49 | 3433000 | 5.49 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260406 | 0 | 39.91 | 40.27 | 39.91 | 40.23 | 192300 | 40.0396 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260406 | 0 | 5.93 | 5.93 | 5.6 | 5.64 | 30900 | 5.64 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260406 | 0 | 17.73 | 17.97 | 17.17 | 17.83 | 8006100 | 17.83 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260406 | 0 | 9.84 | 9.95 | 9.84 | 9.85 | 48500 | 9.802 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260406 | 0 | 2.04 | 2.07 | 2.01 | 2.04 | 545800 | 2.04 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260406 | 0 | 8.71 | 8.82 | 8.67 | 8.75 | 180600 | 8.6954 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260406 | 0 | 0.1758 | 0.1794 | 0.1669 | 0.1691 | 178336 | 3.382 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260406 | 0 | 34.94 | 34.96 | 34.46 | 34.84 | 277700 | 34.84 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260406 | 0 | 2.57 | 2.73 | 2.55 | 2.72 | 2451200 | 2.72 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260406 | 0 | 0.6299 | 0.6565 | 0.6168 | 0.6322 | 431131 | 0.6322 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260406 | 0 | 4.77 | 5.1 | 4.77 | 5.03 | 9161 | 5.03 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260406 | 0 | 0.85 | 0.8501 | 0.8055 | 0.82 | 104322 | 0.82 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260406 | 0 | 0.49 | 0.49 | 0.44 | 0.45 | 888600 | 0.45 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260406 | 0 | 2.91 | 3.07 | 2.91 | 3 | 129100 | 3 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.