CollectAI
close-nysemkt_stocks
2026/04/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260407 | 0 | 44.49 | 45.13 | 43.3 | 43.88 | 29600 | 43.88 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260407 | 0 | 7.45 | 7.5 | 7.38 | 7.5 | 115400 | 7.5 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260407 | 0 | 0.579 | 0.579 | 0.5233 | 0.5466 | 201721 | 0.5466 | down | down | correct |
| AIRI.US | Air Industries Group | 20260407 | 0 | 3.24 | 3.24 | 3.101 | 3.15 | 18622 | 3.15 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260407 | 0 | 2.1525 | 2.23 | 2.1525 | 2.2 | 4771 | 2.2 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260407 | 0 | 1.33 | 1.39 | 1.33 | 1.38 | 5000 | 1.38 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260407 | 0 | 2.33 | 2.41 | 2.22 | 2.27 | 648000 | 2.27 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260407 | 0 | 4.6 | 4.71 | 4.56 | 4.56 | 20200 | 4.56 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260407 | 0 | 10.79 | 12 | 10.3 | 11.95 | 121100 | 11.95 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260407 | 0 | 6.72 | 6.77 | 6.42 | 6.73 | 3725700 | 6.73 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260407 | 0 | 1.1 | 1.19 | 1.08 | 1.17 | 186000 | 1.17 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260407 | 0 | 0.22 | 0.22 | 0.2 | 0.22 | 28600 | 0.22 | |||
| AWX.US | Avalon Holdings Corporation | 20260407 | 0 | 2.6 | 2.63 | 2.59 | 2.59 | 5000 | 2.59 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260407 | 0 | 4.27 | 4.78 | 4.11 | 4.19 | 25404700 | 4.19 | down | up | incorrect |
| BCV.US | PA | 20260407 | 0 | 21.79 | 21.79 | 21.55 | 21.55 | 1031 | 21.55 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20260407 | 0 | 0.73 | 0.74 | 0.73 | 0.74 | 1600 | 0.74 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260407 | 0 | 33.15 | 33.64 | 33 | 33.57 | 197900 | 33.57 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260407 | 0 | 78.39 | 80.9 | 77.67 | 80.49 | 188300 | 80.49 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260407 | 0 | 4.08 | 4.2 | 4.035 | 4.17 | 695100 | 3.5714 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260407 | 0 | 1.12 | 1.18 | 1.1 | 1.13 | 1522812 | 1.13 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260407 | 0 | 4.64 | 4.74 | 4.53 | 4.74 | 24793000 | 4.74 | up | down | incorrect |
| CANF.US | Can | 20260407 | 0 | 3.05 | 3.118 | 3.01 | 3.03 | 21892 | 3.03 | down | down | correct |
| CET.US | Central Securities Corp | 20260407 | 0 | 50 | 50.24 | 49.62 | 49.85 | 24900 | 49.85 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260407 | 0 | 9.9 | 10.01 | 9.82 | 9.97 | 64070 | 9.9217 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260407 | 0 | 2.54 | 2.57 | 2.54 | 2.55 | 115200 | 2.5304 | up | up | correct |
| CIX.US | CompX International Inc | 20260407 | 0 | 22.9 | 22.9 | 22.7 | 22.7 | 1868 | 22.7 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260407 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 700 | 10.59 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260407 | 0 | 7.24 | 7.25 | 7.14 | 7.18 | 1806000 | 7.0667 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260407 | 0 | 23.97 | 24.11 | 23.048 | 23.97 | 168635 | 23.97 | |||
| CMT.US | Core Molding Technologies Inc | 20260407 | 0 | 22.35 | 23 | 22.17 | 22.74 | 28300 | 22.74 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260407 | 0 | 16.1 | 16.55 | 15.165 | 15.46 | 22107 | 15.46 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260407 | 0 | 0.62 | 0.64 | 0.61 | 0.64 | 41500 | 0.64 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260407 | 0 | 65.19 | 66.59 | 65 | 65.95 | 73000 | 65.95 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260407 | 0 | 7 | 7.01 | 6.9 | 6.94 | 1128220 | 6.8295 | down | up | incorrect |
| CVM.US | CEL | 20260407 | 0 | 4.17 | 4.73 | 4 | 4.23 | 158900 | 4.23 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260407 | 0 | 10 | 10.01 | 10 | 10.01 | 2100 | 10.01 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260407 | 0 | 3.4 | 3.6 | 3.11 | 3.25 | 145000 | 3.25 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260407 | 0 | 1.88 | 1.89 | 1.86 | 1.87 | 544400 | 1.8541 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20260407 | 0 | 90.02 | 90.02 | 90.02 | 90.02 | 0 | 90.02 | |||
| DNN.US | Denison Mines Corp | 20260407 | 0 | 3.59 | 3.62 | 3.45 | 3.49 | 30488500 | 3.49 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260407 | 0 | 0.916 | 0.916 | 0.86 | 0.86 | 1563 | 0.86 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260407 | 0 | 0.81 | 0.81 | 0.75 | 0.75 | 32600 | 0.75 | down | down | correct |
| DXR.US | Daxor Corporation | 20260407 | 0 | 9 | 9 | 8.75 | 8.87 | 5500 | 8.87 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260407 | 0 | 6.48 | 6.515 | 6.45 | 6.51 | 239495 | 6.4572 | up | up | correct |
| ECF.US | PA | 20260407 | 0 | 21.2434 | 21.2434 | 21.2434 | 21.2434 | 0 | 21.2434 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260407 | 0 | 9.55 | 9.69 | 9.49 | 9.68 | 189135 | 9.63 | up | up | correct |
| ELA.US | Envela Corporation | 20260407 | 0 | 16.76 | 16.81 | 16.3 | 16.78 | 50800 | 16.78 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260407 | 0 | 25 | 25.01 | 24.85 | 25 | 1200 | 25 | |||
| ELMD.US | Electromed Inc | 20260407 | 0 | 23.46 | 24 | 23.41 | 23.78 | 41900 | 23.78 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260407 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 4919 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260407 | 0 | 4.58 | 4.7 | 4.58 | 4.7 | 323700 | 4.7 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260407 | 0 | 14.59 | 14.78 | 14.15 | 14.78 | 7729341 | 14.78 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260407 | 0 | 8.99 | 9.07 | 8.92 | 9.03 | 65500 | 8.9589 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260407 | 0 | 12.36 | 12.44 | 12.32 | 12.4 | 6046 | 12.3152 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260407 | 0 | 57.49 | 57.51 | 55.61 | 56.6 | 17100 | 56.6 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260407 | 0 | 21.25 | 22.04 | 21.25 | 21.49 | 46800 | 21.49 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260407 | 0 | 9.39 | 9.39 | 9.31 | 9.38 | 272800 | 9.3099 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260407 | 0 | 14.55 | 14.7693 | 14.5 | 14.76 | 171498 | 14.5991 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260407 | 0 | 3.14 | 3.14 | 3.09 | 3.09 | 74500 | 3.013 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260407 | 0 | 17.21 | 17.51 | 17.21 | 17.3 | 21600 | 17.2649 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260407 | 0 | 5.39 | 5.473 | 5.36 | 5.36 | 4700 | 5.36 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260407 | 0 | 0.64 | 0.67 | 0.63 | 0.64 | 347100 | 0.64 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260407 | 0 | 5.8 | 5.85 | 5.8 | 5.83 | 85600 | 5.7693 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260407 | 0 | 0.6 | 0.606 | 0.572 | 0.589 | 299700 | 0.589 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260407 | 0 | 2.52 | 2.54 | 2.42 | 2.52 | 2182800 | 2.52 | |||
| GBR.US | New Concept Energy Inc | 20260407 | 0 | 0.83 | 0.91 | 0.82 | 0.85 | 256400 | 0.85 | up | down | incorrect |
| GGN.US | PB | 20260407 | 0 | 20.42 | 20.42 | 20.19 | 20.19 | 1044 | 20.19 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260407 | 0 | 5.57 | 5.59 | 5.53 | 5.57 | 85700 | 5.5185 | |||
| GLQ.US | Clough Global Equity Fund | 20260407 | 0 | 7.56 | 7.6 | 7.52 | 7.6 | 61100 | 7.5311 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260407 | 0 | 19.25 | 19.25 | 19 | 19.1 | 10100 | 18.9945 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260407 | 0 | 5.87 | 5.89 | 5.85 | 5.87 | 22800 | 5.8157 | |||
| GORO.US | Gold Resource Corporation | 20260407 | 0 | 1.22 | 1.24 | 1.18 | 1.2 | 806800 | 1.2 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260407 | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 300 | 10.62 | |||
| GROY.US | WT | 20260407 | 0 | 1.6 | 1.6 | 1.6 | 1.6 | 2322 | 1.6 | |||
| GSAT.US | Globalstar Inc | 20260407 | 0 | 71.87 | 73.99 | 71.5 | 73.85 | 809400 | 73.85 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260407 | 0 | 8.72 | 9.08 | 8.49 | 8.67 | 412700 | 8.67 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260407 | 0 | 0.298 | 0.336 | 0.291 | 0.306 | 7530100 | 0.306 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260407 | 0 | 12.25 | 12.37 | 12.25 | 12.32 | 108700 | 12.32 | up | up | correct |
| IBIO.US | iBio Inc | 20260407 | 0 | 2.02 | 2.14 | 1.98 | 2.11 | 640200 | 2.11 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260407 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 119500 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260407 | 0 | 0.98 | 1.05 | 0.98 | 1.04 | 15000 | 1.04 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260407 | 0 | 130.08 | 133.03 | 130 | 132.36 | 777500 | 132.36 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260407 | 0 | 3.53 | 3.69 | 3.47 | 3.58 | 1418204 | 3.58 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260407 | 0 | 9.43 | 9.57 | 9.27 | 9.36 | 52538 | 9.36 | down | down | correct |
| INTT.US | inTEST Corporation | 20260407 | 0 | 14.5 | 14.51 | 13.33 | 13.5 | 123437 | 13.5 | down | down | correct |
| INUV.US | Inuvo Inc | 20260407 | 0 | 1.96 | 1.99 | 1.87 | 1.92 | 107000 | 1.92 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260407 | 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 | 20260407 | 0 | 26 | 26 | 25.9 | 25.9 | 500 | 25.9 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20260407 | 0 | 0.19 | 0.22 | 0.18 | 0.21 | 3459400 | 0.21 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260407 | 0 | 2.91 | 2.91 | 2.765 | 2.89 | 1674800 | 2.89 | down | down | correct |
| JOB.US | GEE Group Inc | 20260407 | 0 | 0.24 | 0.24 | 0.22 | 0.24 | 488200 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260407 | 0 | 2.19 | 2.28 | 2.08 | 2.15 | 1222800 | 2.15 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260407 | 0 | 1.52 | 1.56 | 1.5 | 1.52 | 1039500 | 1.52 | |||
| LEU.US | Centrus Energy Corp | 20260407 | 0 | 179.65 | 180.41 | 165.67 | 173.47 | 1074600 | 173.47 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260407 | 0 | 7.02 | 7.25 | 7.01 | 7.01 | 1900 | 7.01 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260407 | 0 | 284.69 | 290.89 | 282.46 | 284.27 | 2786200 | 284.27 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260407 | 0 | 3.42 | 3.46 | 3.26 | 3.27 | 804000 | 3.27 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260407 | 0 | 2.48 | 2.55 | 2.35 | 2.35 | 19471 | 2.35 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260407 | 0 | 5.81 | 6.78 | 5.8 | 6.23 | 18100 | 6.23 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260407 | 0 | 0.5743 | 0.6 | 0.564 | 0.6 | 55735 | 0.6 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260407 | 0 | 0.2939 | 0.2939 | 0.2802 | 0.282 | 67609 | 0.282 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260407 | 0 | 0.4 | 0.42 | 0.39 | 0.42 | 18400 | 0.42 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260407 | 0 | 6.66 | 6.715 | 6.46 | 6.63 | 421600 | 6.63 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260407 | 0 | 0.53 | 0.53 | 0.48 | 0.503 | 34400 | 0.503 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260407 | 0 | 9.64 | 10.17 | 9.51 | 9.51 | 35000 | 9.51 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260407 | 0 | 0.706 | 0.706 | 0.653 | 0.677 | 197700 | 0.677 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260407 | 0 | 1.65 | 1.68 | 1.5 | 1.51 | 9378000 | 1.51 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260407 | 0 | 10 | 10.04 | 9.96 | 10.03 | 149600 | 9.9769 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260407 | 0 | 1.8 | 1.8384 | 1.62 | 1.7 | 170219 | 1.7 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260407 | 0 | 57 | 57 | 57 | 57 | 990 | 57 | |||
| NEWP.US | New Pacific Metals Corp | 20260407 | 0 | 4.33 | 4.4 | 4.165 | 4.37 | 657820 | 4.37 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260407 | 0 | 1.94 | 1.96 | 1.85 | 1.93 | 1205504 | 1.93 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260407 | 0 | 9.06 | 9.0851 | 8.5 | 8.91 | 2267587 | 8.91 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260407 | 0 | 164.63 | 168 | 164.565 | 166.42 | 142979 | 166.42 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260407 | 0 | 6.51 | 6.56 | 6.46 | 6.53 | 323800 | 6.53 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260407 | 0 | 10.2 | 10.35 | 10.2 | 10.3 | 141300 | 10.2272 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260407 | 0 | 1.03 | 1.1 | 1.02 | 1.08 | 430000 | 1.08 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260407 | 0 | 28.83 | 29.61 | 28.82 | 29.55 | 2087000 | 29.55 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260407 | 0 | 2.9 | 2.91 | 2.89 | 2.91 | 126400 | 2.8801 | up | up | correct |
| NTIP.US | Network | 20260407 | 0 | 1.44 | 1.49 | 1.41 | 1.49 | 7500 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260407 | 0 | 11.42 | 11.51 | 11.05 | 11.36 | 4208900 | 11.36 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260407 | 0 | 0.54 | 0.62 | 0.54 | 0.57 | 40400 | 0.57 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260407 | 0 | 0.3692 | 0.3694 | 0.348 | 0.356 | 2722824 | 0.356 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260407 | 0 | 17.45 | 17.58 | 16.731 | 17.54 | 1633000 | 17.54 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260407 | 0 | 16.04 | 17.72 | 16.04 | 17.52 | 52500 | 17.52 | up | up | correct |
| PHGE.US | BiomX Inc | 20260407 | 0 | 3.11 | 3.18 | 2.81 | 2.98 | 98000 | 2.98 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260407 | 0 | 1.5 | 1.5 | 1.3 | 1.3 | 106900 | 1.3 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260407 | 0 | 1.76 | 1.77 | 1.67 | 1.75 | 1258000 | 1.75 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260407 | 0 | 2.19 | 2.22 | 2.14 | 2.19 | 451800 | 2.19 | |||
| PRK.US | Park National Corporation | 20260407 | 0 | 165.89 | 168.53 | 165.75 | 167.74 | 94800 | 167.74 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260407 | 0 | 19.4 | 19.4 | 18.5 | 19 | 25400 | 19 | down | down | correct |
| PW.US | Power REIT | 20260407 | 0 | 0.75 | 0.82 | 0.75 | 0.8 | 17100 | 0.8 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260407 | 0 | 1.73 | 1.73 | 1.605 | 1.62 | 459200 | 1.62 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260407 | 0 | 3.06 | 3.24 | 3.06 | 3.11 | 9900 | 3.11 | up | up | correct |
| REI.US | Ring Energy Inc | 20260407 | 0 | 1.56 | 1.6 | 1.55 | 1.57 | 3664777 | 1.57 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260407 | 0 | 36.96 | 40 | 36.945 | 40 | 833513 | 39.5529 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260407 | 0 | 7.36 | 7.41 | 7.29 | 7.33 | 155272 | 7.33 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260407 | 0 | 0.686 | 0.72 | 0.686 | 0.691 | 39263 | 0.691 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260407 | 0 | 1.06 | 1.07 | 1.04 | 1.04 | 139100 | 1.04 | down | down | correct |
| SCCC.US | SCCC | 20260407 | 0 | 140 | 140 | 138.5 | 139 | 67400 | 139 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260407 | 0 | 5792.9199 | 5888.3701 | 5768.4702 | 5769.9702 | 12300 | 5769.9702 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260407 | 0 | 6.6 | 6.89 | 6.495 | 6.76 | 419648 | 6.76 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260407 | 0 | 13.49 | 13.9 | 13.16 | 13.65 | 18826 | 13.65 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260407 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260407 | 0 | 3.39 | 3.425 | 3.245 | 3.42 | 1627800 | 3.42 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260407 | 0 | 1.89 | 1.89 | 1.83 | 1.85 | 296130 | 1.85 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260407 | 0 | 11.08 | 11.245 | 10.755 | 11.18 | 3002118 | 11.18 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260407 | 0 | 6.74 | 6.77 | 6.49 | 6.76 | 3466400 | 6.76 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260407 | 0 | 2.36 | 2.36 | 2.26 | 2.33 | 784800 | 2.33 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260407 | 0 | 80.11 | 81.36 | 80.11 | 81.01 | 74800 | 81.01 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260407 | 0 | 3.82 | 3.84 | 3.65 | 3.8 | 1624800 | 3.8 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260407 | 0 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 2100 | 0.0253 | |||
| TRT.US | Trio | 20260407 | 0 | 6.05 | 6.74 | 6.05 | 6.7 | 120113 | 6.7 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260407 | 0 | 1.53 | 1.56 | 1.48 | 1.53 | 3314600 | 1.53 | |||
| UAMY.US | United States Antimony Corporation | 20260407 | 0 | 8.2 | 8.31 | 7.84 | 8.13 | 7396000 | 8.13 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260407 | 0 | 0.93 | 0.94 | 0.88 | 0.92 | 1447300 | 0.92 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260407 | 0 | 13.33 | 13.44 | 12.6 | 13.11 | 6233000 | 13.11 | down | down | correct |
| URG.US | Ur | 20260407 | 0 | 1.51 | 1.5197 | 1.41 | 1.46 | 5680127 | 1.46 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260407 | 0 | 5.36 | 5.52 | 5.16 | 5.35 | 4525800 | 5.35 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260407 | 0 | 40.01 | 40.26 | 39.9 | 40.26 | 138600 | 40.0694 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260407 | 0 | 5.8 | 6.19 | 5.8 | 6.05 | 110500 | 6.05 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260407 | 0 | 17.68 | 17.84 | 16.97 | 17.44 | 6306000 | 17.44 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260407 | 0 | 9.85 | 9.93 | 9.83 | 9.86 | 33500 | 9.8119 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260407 | 0 | 2.03 | 2.05 | 1.94 | 2 | 1535800 | 2 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260407 | 0 | 8.7 | 9.02 | 8.65 | 8.85 | 167500 | 8.7947 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260407 | 0 | 0.17 | 0.1706 | 0.1502 | 0.1679 | 175632 | 3.358 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260407 | 0 | 34.69 | 35.19 | 34.57 | 35.17 | 191100 | 35.17 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260407 | 0 | 2.69 | 2.69 | 2.47 | 2.53 | 3690300 | 2.53 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260407 | 0 | 0.6149 | 0.6256 | 0.6025 | 0.6101 | 600856 | 0.6101 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260407 | 0 | 5.03 | 5.115 | 4.825 | 4.9 | 12206 | 4.9 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260407 | 0 | 0.82 | 0.8372 | 0.8 | 0.835 | 236121 | 0.835 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260407 | 0 | 0.45 | 0.46 | 0.44 | 0.46 | 219300 | 0.46 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260407 | 0 | 2.96 | 3.03 | 2.93 | 2.94 | 66800 | 2.94 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.