CollectAI
close-nysemkt_stocks
2026/04/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260408 | 0 | 46.12 | 46.23 | 45 | 45.25 | 21400 | 45.25 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260408 | 0 | 9.28 | 9.28 | 7.91 | 8 | 318500 | 8 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260408 | 0 | 0.55 | 0.5773 | 0.55 | 0.5525 | 167655 | 0.5525 | up | up | correct |
| AIRI.US | Air Industries Group | 20260408 | 0 | 3.23 | 3.25 | 3.16 | 3.24 | 49873 | 3.24 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260408 | 0 | 2.1896 | 2.1896 | 1.9689 | 2.14 | 4611 | 2.14 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260408 | 0 | 1.37 | 1.4 | 1.33 | 1.33 | 15300 | 1.33 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260408 | 0 | 2.37 | 2.42 | 2.27 | 2.3 | 300700 | 2.3 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260408 | 0 | 4.68 | 4.83 | 4.61 | 4.63 | 35200 | 4.63 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260408 | 0 | 12 | 12.52 | 11.84 | 12.12 | 113400 | 12.12 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260408 | 0 | 7.3 | 7.31 | 6.87 | 7 | 5031500 | 7 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260408 | 0 | 1.17 | 1.22 | 1.15 | 1.17 | 138500 | 1.17 | |||
| AUMN.US | Golden Minerals Company | 20260408 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 18100 | 0.21 | |||
| AWX.US | Avalon Holdings Corporation | 20260408 | 0 | 2.6 | 2.6 | 2.6 | 2.6 | 900 | 2.6 | |||
| BATL.US | Battalion Oil Corporation | 20260408 | 0 | 3.2 | 3.77 | 3.08 | 3.77 | 15825900 | 3.77 | up | up | correct |
| BCV.US | PA | 20260408 | 0 | 21.5 | 21.5001 | 21.45 | 21.5001 | 2039 | 21.5001 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260408 | 0 | 32.25 | 32.27 | 31.26 | 32 | 2537 | 32 | down | down | correct |
| BGI.US | Birks Group Inc | 20260408 | 0 | 0.76 | 0.79 | 0.75 | 0.78 | 12200 | 0.78 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260408 | 0 | 34.49 | 34.82 | 34.16 | 34.49 | 219200 | 34.49 | |||
| BKTI.US | BK Technologies Corporation | 20260408 | 0 | 81.75 | 88.36 | 81.75 | 87.7 | 86000 | 87.7 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260408 | 0 | 4.29 | 4.315 | 4.145 | 4.17 | 667400 | 3.5714 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260408 | 0 | 1.01 | 1.08 | 0.9901 | 1.08 | 683886 | 1.08 | up | up | correct |
| BTG.US | B2Gold Corp | 20260408 | 0 | 4.99 | 5.04 | 4.82 | 4.89 | 29549800 | 4.89 | down | down | correct |
| CANF.US | Can | 20260408 | 0 | 3.1 | 3.105 | 3.04 | 3.08 | 16366 | 3.08 | down | down | correct |
| CET.US | Central Securities Corp | 20260408 | 0 | 50.8 | 51.35 | 50.8 | 51.06 | 19400 | 51.06 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260408 | 0 | 10.04 | 10.21 | 10.035 | 10.15 | 53344 | 10.1008 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260408 | 0 | 2.57 | 2.6 | 2.57 | 2.59 | 709900 | 2.5701 | up | up | correct |
| CIX.US | CompX International Inc | 20260408 | 0 | 23.01 | 23.01 | 22.62 | 22.62 | 2204 | 22.62 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260408 | 0 | 10.5 | 10.68 | 10.18 | 10.25 | 6100 | 10.25 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260408 | 0 | 7.4 | 7.42 | 7.31 | 7.38 | 1482900 | 7.2635 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260408 | 0 | 25.32 | 25.7398 | 24 | 24.58 | 176320 | 24.58 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260408 | 0 | 23.4 | 23.4 | 22.83 | 23.02 | 30900 | 23.02 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260408 | 0 | 15.83 | 16.215 | 15.46 | 15.76 | 9467 | 15.76 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260408 | 0 | 0.64 | 0.64 | 0.59 | 0.62 | 35600 | 0.62 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260408 | 0 | 62.85 | 65.27 | 62.61 | 65.17 | 105800 | 65.17 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260408 | 0 | 7.15 | 7.17 | 7.05 | 7.1 | 1177060 | 6.9869 | down | down | correct |
| CVM.US | CEL | 20260408 | 0 | 4.56 | 4.68 | 4.35 | 4.39 | 47100 | 4.39 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260408 | 0 | 10.24 | 10.34 | 10.06 | 10.06 | 2700 | 10.06 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260408 | 0 | 3.36 | 3.53 | 3.3 | 3.47 | 84100 | 3.47 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260408 | 0 | 1.89 | 1.9 | 1.88 | 1.89 | 503300 | 1.8739 | |||
| DIT.US | AMCON Distributing Company | 20260408 | 0 | 92.95 | 92.95 | 92.95 | 92.95 | 700 | 92.95 | |||
| DNN.US | Denison Mines Corp | 20260408 | 0 | 3.72 | 3.77 | 3.4 | 3.53 | 41902000 | 3.53 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260408 | 0 | 0.91 | 0.916 | 0.8601 | 0.885 | 12435 | 0.885 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260408 | 0 | 0.83 | 0.83 | 0.75 | 0.75 | 22400 | 0.75 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260408 | 0 | 9.05 | 9.5 | 8.56 | 9.08 | 73700 | 9.08 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260408 | 0 | 6.59 | 6.61 | 6.5699 | 6.59 | 192640 | 6.5366 | |||
| ECF.US | PA | 20260408 | 0 | 20.9326 | 21.4863 | 20.9326 | 21.4863 | 741 | 21.4863 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260408 | 0 | 9.72 | 9.86 | 9.72 | 9.79 | 152002 | 9.7395 | up | up | correct |
| ELA.US | Envela Corporation | 20260408 | 0 | 17.25 | 17.38 | 16.78 | 17.08 | 83100 | 17.08 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260408 | 0 | 25.2 | 25.2 | 24.51 | 25.1 | 1800 | 25.1 | down | down | correct |
| ELMD.US | Electromed Inc | 20260408 | 0 | 24.37 | 24.68 | 24.17 | 24.4 | 30600 | 24.4 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260408 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260408 | 0 | 4.43 | 4.49 | 4.315 | 4.44 | 378600 | 4.44 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260408 | 0 | 15.73 | 15.8 | 14.93 | 15.28 | 12016010 | 15.28 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260408 | 0 | 9.18 | 9.21 | 9.13 | 9.2 | 88600 | 9.1276 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260408 | 0 | 12.43 | 12.52 | 12.38 | 12.48 | 32711 | 12.3946 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260408 | 0 | 57.62 | 59.35 | 57.21 | 57.83 | 18600 | 57.83 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260408 | 0 | 21.99 | 23.92 | 21.99 | 23.1 | 31000 | 23.1 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260408 | 0 | 9.45 | 9.51 | 9.34 | 9.48 | 306800 | 9.4091 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260408 | 0 | 14.96 | 15.0815 | 14.9 | 14.94 | 178946 | 14.7772 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260408 | 0 | 3.11 | 3.13 | 3.05 | 3.07 | 146200 | 2.9935 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260408 | 0 | 17.75 | 18.17 | 17.7 | 18.02 | 17800 | 17.9834 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260408 | 0 | 5.44 | 5.553 | 5.36 | 5.52 | 14300 | 5.52 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260408 | 0 | 0.66 | 0.7 | 0.64 | 0.68 | 264300 | 0.68 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260408 | 0 | 5.87 | 5.92 | 5.87 | 5.88 | 116200 | 5.8187 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260408 | 0 | 0.613 | 0.63 | 0.58 | 0.59 | 289800 | 0.59 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260408 | 0 | 2.65 | 2.69 | 2.55 | 2.59 | 1965100 | 2.59 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260408 | 0 | 0.85 | 0.86 | 0.75 | 0.78 | 172800 | 0.78 | down | down | correct |
| GGN.US | PB | 20260408 | 0 | 20.2 | 20.22 | 20.03 | 20.12 | 5226 | 20.12 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260408 | 0 | 5.67 | 5.8 | 5.67 | 5.77 | 107000 | 5.7166 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260408 | 0 | 7.85 | 8.03 | 7.83 | 7.96 | 76700 | 7.8878 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260408 | 0 | 19.38 | 19.43 | 19.16 | 19.28 | 15900 | 19.1735 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260408 | 0 | 5.98 | 6.13 | 5.98 | 6.08 | 21000 | 6.0237 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260408 | 0 | 1.3 | 1.3 | 1.21 | 1.27 | 1627800 | 1.27 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260408 | 0 | 10.2 | 10.3 | 9.8 | 10.1 | 5300 | 10.1 | down | down | correct |
| GROY.US | WT | 20260408 | 0 | 1.65 | 1.75 | 1.6 | 1.6 | 5539 | 1.6 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260408 | 0 | 75.42 | 77.08 | 73.55 | 74.91 | 1274900 | 74.91 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260408 | 0 | 7.71 | 7.71 | 7.34 | 7.57 | 849900 | 7.57 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260408 | 0 | 0.274 | 0.345 | 0.274 | 0.325 | 8652700 | 0.325 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260408 | 0 | 12.77 | 12.82 | 12.59 | 12.65 | 34300 | 12.65 | down | down | correct |
| IBIO.US | iBio Inc | 20260408 | 0 | 2.27 | 2.29 | 2.16 | 2.24 | 782000 | 2.24 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260408 | 0 | 0.28 | 0.29 | 0.26 | 0.28 | 745700 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260408 | 0 | 1.05 | 1.14 | 1.02 | 1.14 | 23400 | 1.14 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260408 | 0 | 124.89 | 131.85 | 120.56 | 129.75 | 1072900 | 129.75 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260408 | 0 | 2.89 | 3.22 | 2.89 | 3.21 | 1301898 | 3.21 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260408 | 0 | 9.57 | 9.65 | 9.43 | 9.47 | 89801 | 9.47 | down | down | correct |
| INTT.US | inTEST Corporation | 20260408 | 0 | 14.43 | 15.33 | 14.06 | 14.75 | 181489 | 14.75 | up | up | correct |
| INUV.US | Inuvo Inc | 20260408 | 0 | 2.07 | 2.08 | 1.93 | 1.96 | 178900 | 1.96 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260408 | 0 | 17.86 | 18.26 | 17.86 | 18.26 | 1200 | 18.26 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260408 | 0 | 25.73 | 25.73 | 25.7 | 25.73 | 1100 | 25.73 | |||
| ITP.US | IT Tech Packaging Inc | 20260408 | 0 | 0.22 | 0.22 | 0.19 | 0.2 | 797900 | 0.2 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260408 | 0 | 3.08 | 3.12 | 2.84 | 2.9 | 3119800 | 2.9 | down | down | correct |
| JOB.US | GEE Group Inc | 20260408 | 0 | 0.24 | 0.25 | 0.24 | 0.25 | 659700 | 0.25 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260408 | 0 | 2.3 | 2.37 | 2.21 | 2.27 | 1328200 | 2.27 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260408 | 0 | 1.63 | 1.65 | 1.54 | 1.54 | 1209600 | 1.54 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260408 | 0 | 186 | 193.15 | 180.07 | 190.13 | 1272700 | 190.13 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260408 | 0 | 7 | 7.16 | 7 | 7 | 2800 | 7 | |||
| LNG.US | Cheniere Energy Inc | 20260408 | 0 | 261 | 276.41 | 260.12 | 275.21 | 4585400 | 275.21 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260408 | 0 | 3.4 | 3.52 | 3.19 | 3.23 | 893400 | 3.23 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260408 | 0 | 2.5 | 2.54 | 2.36 | 2.39 | 24600 | 2.39 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260408 | 0 | 6.36 | 6.49 | 6 | 6.12 | 10300 | 6.12 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260408 | 0 | 0.5824 | 0.6378 | 0.5801 | 0.6036 | 52655 | 0.6036 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260408 | 0 | 0.278 | 0.2952 | 0.27 | 0.27 | 478040 | 0.27 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260408 | 0 | 0.43 | 0.47 | 0.42 | 0.45 | 83000 | 0.45 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260408 | 0 | 7.07 | 7.22 | 6.601 | 6.73 | 370700 | 6.73 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260408 | 0 | 0.5 | 0.515 | 0.48 | 0.49 | 20300 | 0.49 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260408 | 0 | 8.99 | 9.4 | 8.81 | 9.12 | 24300 | 9.12 | up | up | correct |
| MYO.US | Myomo Inc | 20260408 | 0 | 0.69 | 0.69 | 0.655 | 0.68 | 128100 | 0.68 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260408 | 0 | 1.58 | 1.67 | 1.57 | 1.64 | 9181600 | 1.64 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260408 | 0 | 10.1 | 10.24 | 10.1 | 10.18 | 112600 | 10.1261 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260408 | 0 | 1.84 | 1.91 | 1.69 | 1.74 | 200112 | 1.74 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260408 | 0 | 58.25 | 59.79 | 58.25 | 58.68 | 3400 | 58.68 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260408 | 0 | 4.64 | 4.76 | 4.35 | 4.44 | 761560 | 4.44 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20260408 | 0 | 2.06 | 2.08 | 1.965 | 2 | 1290871 | 2 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260408 | 0 | 9.64 | 9.77 | 8.955 | 9.26 | 3359673 | 9.26 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260408 | 0 | 169.79 | 172.39 | 168.17 | 172.37 | 148200 | 172.37 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260408 | 0 | 6.64 | 6.64 | 6.52 | 6.55 | 396600 | 6.55 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260408 | 0 | 10 | 10.18 | 9.69 | 10.17 | 214200 | 10.0982 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260408 | 0 | 1.15 | 1.15 | 1.08 | 1.1 | 268500 | 1.1 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260408 | 0 | 27.42 | 28.09 | 26.82 | 28.06 | 2902600 | 28.06 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260408 | 0 | 2.94 | 2.95 | 2.93 | 2.94 | 146800 | 2.9098 | |||
| NTIP.US | Network | 20260408 | 0 | 1.43 | 1.47 | 1.41 | 1.41 | 8500 | 1.41 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260408 | 0 | 11.98 | 12.32 | 11.39 | 11.55 | 6312000 | 11.55 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260408 | 0 | 0.62 | 0.63 | 0.57 | 0.6 | 76800 | 0.6 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260408 | 0 | 0.37 | 0.3762 | 0.36 | 0.3658 | 2250643 | 0.3658 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260408 | 0 | 18.84 | 19 | 17.39 | 17.73 | 2200300 | 17.73 | down | down | correct |
| PCG.US | PI | 20260408 | 0 | 17.45 | 17.47 | 17.45 | 17.45 | 504 | 17.1637 | |||
| PED.US | PEDEVCO Corp | 20260408 | 0 | 16.35 | 16.805 | 15.53 | 16 | 20000 | 16 | down | down | correct |
| PHGE.US | BiomX Inc | 20260408 | 0 | 3 | 3.01 | 2.85 | 2.9 | 59000 | 2.9 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260408 | 0 | 1.3 | 1.5 | 1.3 | 1.37 | 8800 | 1.37 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260408 | 0 | 1.88 | 1.91 | 1.77 | 1.84 | 2071000 | 1.84 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260408 | 0 | 2.25 | 2.3 | 2.21 | 2.25 | 867400 | 2.25 | |||
| PRK.US | Park National Corporation | 20260408 | 0 | 170 | 173.7 | 169.98 | 172.13 | 114800 | 172.13 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260408 | 0 | 19.4 | 19.4 | 18.65 | 19.4 | 12800 | 19.4 | |||
| PW.US | Power REIT | 20260408 | 0 | 0.84 | 0.84 | 0.8 | 0.8 | 9100 | 0.8 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260408 | 0 | 1.77 | 1.79 | 1.635 | 1.66 | 549100 | 1.66 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260408 | 0 | 3.11 | 3.21 | 3.11 | 3.16 | 15100 | 3.16 | up | up | correct |
| REI.US | Ring Energy Inc | 20260408 | 0 | 1.43 | 1.43 | 1.37 | 1.42 | 7307854 | 1.42 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260408 | 0 | 35.86 | 40 | 35.07 | 39.22 | 615292 | 38.7817 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260408 | 0 | 7.45 | 7.7 | 7.45 | 7.64 | 140019 | 7.64 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260408 | 0 | 0.72 | 0.72 | 0.68 | 0.68 | 225200 | 0.68 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260408 | 0 | 1.07 | 1.08 | 1.04 | 1.04 | 106100 | 1.04 | down | up | incorrect |
| SCCC.US | SCCC | 20260408 | 0 | 139.5 | 139.5 | 138.5 | 139 | 64200 | 139 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260408 | 0 | 5814.9302 | 5873.1299 | 5630.6499 | 5868.4199 | 18400 | 5868.4199 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260408 | 0 | 6.95 | 6.95 | 6.585 | 6.68 | 275255 | 6.68 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260408 | 0 | 14.03 | 14.99 | 13.81 | 14.95 | 53494 | 14.95 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260408 | 0 | 34.35 | 34.35 | 34.35 | 34.35 | 600 | 34.35 | |||
| SLI.US | Standard Lithium Ltd | 20260408 | 0 | 3.67 | 3.69 | 3.46 | 3.47 | 2535100 | 3.47 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260408 | 0 | 1.91 | 1.96 | 1.91 | 1.93 | 290300 | 1.93 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260408 | 0 | 11.96 | 12.035 | 11.095 | 11.23 | 3400371 | 11.23 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260408 | 0 | 7.35 | 7.47 | 7.12 | 7.23 | 5455800 | 7.23 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260408 | 0 | 2.54 | 2.58 | 2.35 | 2.46 | 1377200 | 2.46 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260408 | 0 | 83.47 | 84.36 | 83.29 | 84.2 | 148600 | 84.2 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260408 | 0 | 4.02 | 4.17 | 3.94 | 4.1 | 2889500 | 4.1 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260408 | 0 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0 | 0.0253 | |||
| TRT.US | Trio | 20260408 | 0 | 7 | 7 | 6.4 | 6.75 | 93330 | 6.75 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260408 | 0 | 1.65 | 1.69 | 1.54 | 1.58 | 6368100 | 1.58 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260408 | 0 | 8.87 | 9.1 | 8.48 | 8.84 | 9024100 | 8.84 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260408 | 0 | 0.95 | 0.95 | 0.9 | 0.91 | 1133900 | 0.91 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260408 | 0 | 14.25 | 14.61 | 13.63 | 13.96 | 9652500 | 13.96 | down | down | correct |
| URG.US | Ur | 20260408 | 0 | 1.53 | 1.59 | 1.485 | 1.53 | 6505960 | 1.53 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260408 | 0 | 5.95 | 5.98 | 5.5 | 5.61 | 4531500 | 5.61 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260408 | 0 | 40.7 | 40.91 | 40.49 | 40.7 | 267000 | 40.5073 | |||
| UUU.US | Universal Security Instruments Inc | 20260408 | 0 | 6.05 | 6.12 | 5.76 | 5.92 | 49200 | 5.92 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260408 | 0 | 18.9 | 19.48 | 17.86 | 18.38 | 10076900 | 18.38 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260408 | 0 | 9.93 | 10.19 | 9.93 | 10.1 | 61300 | 10.0508 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260408 | 0 | 2.15 | 2.17 | 1.94 | 1.96 | 1821600 | 1.96 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260408 | 0 | 8.98 | 9.08 | 8.95 | 9.06 | 98800 | 9.0034 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260408 | 0 | 0.1744 | 0.1792 | 0.1719 | 0.1749 | 149933 | 3.498 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260408 | 0 | 36.78 | 36.78 | 36.171 | 36.71 | 679200 | 36.71 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260408 | 0 | 2.74 | 2.76 | 2.64 | 2.69 | 2102100 | 2.69 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260408 | 0 | 0.68 | 0.68 | 0.616 | 0.6256 | 802949 | 0.6256 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260408 | 0 | 5.05 | 5.08 | 4.9 | 4.9 | 11728 | 4.9 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260408 | 0 | 0.84 | 0.86 | 0.83 | 0.86 | 213000 | 0.86 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260408 | 0 | 0.45 | 0.49 | 0.45 | 0.47 | 31900 | 0.47 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260408 | 0 | 3.1 | 3.15 | 2.96 | 2.96 | 114400 | 2.96 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.