CollectAI
close-nysemkt_stocks
2026/04/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260409 | 0 | 45.35 | 46.17 | 44.78 | 45.89 | 17300 | 45.89 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260409 | 0 | 7.95 | 8.1 | 7.93 | 8.06 | 142300 | 8.06 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260409 | 0 | 0.5525 | 0.5592 | 0.506 | 0.518 | 238325 | 0.518 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260409 | 0 | 3.23 | 3.2399 | 3.12 | 3.19 | 6908 | 3.19 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260409 | 0 | 2.1 | 2.5 | 2.1 | 2.4 | 19847 | 2.4 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260409 | 0 | 1.32 | 1.37 | 1.32 | 1.33 | 19400 | 1.33 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260409 | 0 | 1.93 | 1.98 | 1.61 | 1.62 | 6674500 | 1.62 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260409 | 0 | 4.71 | 4.71 | 4.55 | 4.62 | 17200 | 4.62 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260409 | 0 | 12 | 12.28 | 10.66 | 11.53 | 35100 | 11.53 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260409 | 0 | 7 | 7.2 | 6.76 | 7.01 | 3983200 | 7.01 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260409 | 0 | 1.17 | 1.175 | 1.105 | 1.14 | 88800 | 1.14 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260409 | 0 | 0.21 | 0.23 | 0.2 | 0.22 | 13000 | 0.22 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260409 | 0 | 2.59 | 2.65 | 2.59 | 2.6 | 1700 | 2.6 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260409 | 0 | 3.78 | 3.86 | 3.39 | 3.59 | 9289600 | 3.59 | down | down | correct |
| BCV.US | PA | 20260409 | 0 | 21.5001 | 21.5001 | 21.5001 | 21.5001 | 0 | 21.5001 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260409 | 0 | 32.225 | 32.225 | 32.225 | 32.225 | 299 | 32.225 | |||
| BGI.US | Birks Group Inc | 20260409 | 0 | 0.77 | 0.79 | 0.73 | 0.77 | 25200 | 0.77 | |||
| BHB.US | Bar Harbor Bankshares | 20260409 | 0 | 34.15 | 35.41 | 34.11 | 35.23 | 131400 | 35.23 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260409 | 0 | 87.67 | 93.09 | 87.24 | 92.26 | 79500 | 92.26 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260409 | 0 | 4.16 | 4.2798 | 4.14 | 4.23 | 481900 | 3.6228 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260409 | 0 | 1.05 | 1.09 | 1.03 | 1.03 | 317056 | 1.03 | down | down | correct |
| BTG.US | B2Gold Corp | 20260409 | 0 | 4.91 | 5.03 | 4.83 | 4.88 | 20492900 | 4.88 | down | down | correct |
| CANF.US | Can | 20260409 | 0 | 3.07 | 3.16 | 2.93 | 2.93 | 57629 | 2.93 | down | down | correct |
| CET.US | Central Securities Corp | 20260409 | 0 | 50.76 | 51.93 | 50.76 | 51.5 | 21600 | 51.5 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260409 | 0 | 10.11 | 10.25 | 10.07 | 10.21 | 38517 | 10.1606 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260409 | 0 | 2.57 | 2.6 | 2.57 | 2.59 | 410100 | 2.5701 | up | up | correct |
| CIX.US | CompX International Inc | 20260409 | 0 | 22.27 | 23.3299 | 22.27 | 23.27 | 6527 | 23.27 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260409 | 0 | 10.62 | 10.62 | 10.58 | 10.58 | 400 | 10.58 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260409 | 0 | 7.37 | 7.48 | 7.34 | 7.42 | 1181400 | 7.3029 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260409 | 0 | 24.47 | 25.1 | 24.0301 | 24.89 | 175065 | 24.89 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260409 | 0 | 23.22 | 23.34 | 22.84 | 23.27 | 36600 | 23.27 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260409 | 0 | 16.065 | 16.65 | 16.065 | 16.6 | 9769 | 16.6 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260409 | 0 | 0.53 | 0.66 | 0.53 | 0.66 | 13300 | 0.66 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260409 | 0 | 65.02 | 65.71 | 63.38 | 63.51 | 79700 | 63.51 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260409 | 0 | 7.1 | 7.15 | 7.055 | 7.1 | 1102712 | 6.9869 | |||
| CVM.US | CEL | 20260409 | 0 | 4.36 | 4.54 | 3.92 | 4.28 | 52900 | 4.28 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260409 | 0 | 10.3 | 10.7 | 10.25 | 10.26 | 8300 | 10.26 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260409 | 0 | 3.5 | 3.52 | 3.38 | 3.49 | 65700 | 3.49 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260409 | 0 | 1.88 | 1.89 | 1.87 | 1.89 | 519000 | 1.8739 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20260409 | 0 | 94.02 | 94.02 | 88.25 | 88.25 | 800 | 88.25 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20260409 | 0 | 3.51 | 3.61 | 3.45 | 3.52 | 22133800 | 3.52 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260409 | 0 | 0.885 | 0.91 | 0.8669 | 0.88 | 17376 | 0.88 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260409 | 0 | 0.78 | 0.79 | 0.72 | 0.72 | 13200 | 0.72 | down | down | correct |
| DXR.US | Daxor Corporation | 20260409 | 0 | 9.19 | 9.49 | 9.19 | 9.4 | 13100 | 9.4 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260409 | 0 | 6.59 | 6.62 | 6.57 | 6.59 | 230600 | 6.537 | |||
| ECF.US | PA | 20260409 | 0 | 21.0369 | 21.465 | 21.0369 | 21.465 | 540 | 21.465 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260409 | 0 | 9.81 | 9.925 | 9.7901 | 9.89 | 194049 | 9.8389 | up | up | correct |
| ELA.US | Envela Corporation | 20260409 | 0 | 17.07 | 17.99 | 16.71 | 17.75 | 57500 | 17.75 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260409 | 0 | 25.1 | 25.1 | 24.9 | 24.9 | 1500 | 24.9 | down | down | correct |
| ELMD.US | Electromed Inc | 20260409 | 0 | 24.22 | 24.53 | 24 | 24.41 | 28100 | 24.41 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260409 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260409 | 0 | 4.48 | 4.52 | 4.39 | 4.44 | 265500 | 4.44 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260409 | 0 | 15.48 | 15.62 | 14.805 | 14.88 | 10629150 | 14.88 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260409 | 0 | 9.22 | 9.3 | 9.22 | 9.27 | 139000 | 9.197 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260409 | 0 | 12.48 | 12.8 | 12.48 | 12.57 | 26000 | 12.484 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260409 | 0 | 57.31 | 59.5 | 56.77 | 59.5 | 10500 | 59.5 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260409 | 0 | 22.8 | 23.41 | 21.66 | 22.63 | 19200 | 22.63 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260409 | 0 | 9.51 | 9.57 | 9.47 | 9.57 | 331000 | 9.4985 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260409 | 0 | 14.99 | 15.02 | 14.91 | 15 | 128252 | 14.8365 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260409 | 0 | 3.03 | 3.09 | 3.03 | 3.04 | 98200 | 2.9643 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260409 | 0 | 18 | 18.23 | 17.49 | 18.1 | 40800 | 18.0633 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260409 | 0 | 5.41 | 5.41 | 5.259 | 5.38 | 31700 | 5.38 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260409 | 0 | 0.68 | 0.68 | 0.65 | 0.66 | 237800 | 0.66 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260409 | 0 | 5.87 | 5.93 | 5.87 | 5.92 | 112300 | 5.8583 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260409 | 0 | 0.596 | 0.605 | 0.58 | 0.599 | 208600 | 0.599 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260409 | 0 | 2.62 | 2.69 | 2.6 | 2.65 | 2569500 | 2.65 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260409 | 0 | 0.78 | 0.82 | 0.75 | 0.79 | 95800 | 0.79 | up | up | correct |
| GGN.US | PB | 20260409 | 0 | 20.14 | 20.176 | 20.0861 | 20.13 | 9032 | 20.13 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260409 | 0 | 5.77 | 5.83 | 5.74 | 5.83 | 99900 | 5.7761 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260409 | 0 | 7.93 | 8.06 | 7.93 | 8.05 | 123100 | 7.977 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260409 | 0 | 19.34 | 19.65 | 19.28 | 19.51 | 6100 | 19.4022 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260409 | 0 | 6.1 | 6.16 | 6.04 | 6.16 | 19100 | 6.103 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260409 | 0 | 1.28 | 1.47 | 1.28 | 1.47 | 3005600 | 1.47 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260409 | 0 | 10.1 | 10.1 | 10.1 | 10.1 | 700 | 10.1 | |||
| GROY.US | WT | 20260409 | 0 | 1.59 | 1.71 | 1.59 | 1.66 | 2803 | 1.66 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260409 | 0 | 74.84 | 75.9 | 72.09 | 73.13 | 1008000 | 73.13 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260409 | 0 | 7.75 | 8.08 | 7.49 | 7.59 | 526900 | 7.59 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260409 | 0 | 0.301 | 0.338 | 0.301 | 0.304 | 2509000 | 0.304 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260409 | 0 | 12.62 | 12.86 | 12.61 | 12.81 | 82400 | 12.81 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260409 | 0 | 2.23 | 2.26 | 2.15 | 2.2 | 561200 | 2.2 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20260409 | 0 | 0.28 | 0.32 | 0.28 | 0.3 | 1276900 | 0.3 | up | down | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260409 | 0 | 1.11 | 1.13 | 1.11 | 1.12 | 9700 | 1.12 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260409 | 0 | 130.3 | 132.38 | 127.98 | 128.31 | 488100 | 128.31 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260409 | 0 | 3.19 | 3.27 | 2.99 | 3.04 | 1132679 | 3.04 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260409 | 0 | 9.45 | 9.68 | 9.27 | 9.62 | 67907 | 9.62 | up | up | correct |
| INTT.US | inTEST Corporation | 20260409 | 0 | 14.85 | 16.14 | 14.85 | 15.57 | 201958 | 15.57 | up | up | correct |
| INUV.US | Inuvo Inc | 20260409 | 0 | 1.96 | 1.99 | 1.83 | 1.88 | 267200 | 1.88 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260409 | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | 18.26 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260409 | 0 | 25.67 | 25.71 | 25.67 | 25.67 | 1000 | 25.67 | |||
| ITP.US | IT Tech Packaging Inc | 20260409 | 0 | 0.21 | 0.21 | 0.19 | 0.2 | 326300 | 0.2 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260409 | 0 | 2.93 | 3.01 | 2.865 | 2.99 | 2444600 | 2.99 | up | up | correct |
| JOB.US | GEE Group Inc | 20260409 | 0 | 0.25 | 0.26 | 0.25 | 0.25 | 235600 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20260409 | 0 | 2.27 | 2.27 | 2.08 | 2.1 | 1192300 | 2.1 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260409 | 0 | 1.52 | 1.56 | 1.49 | 1.49 | 1016400 | 1.49 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260409 | 0 | 185.38 | 189.77 | 179.09 | 180.17 | 906100 | 180.17 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260409 | 0 | 7 | 7 | 6.9 | 6.9 | 3900 | 6.9 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260409 | 0 | 277.53 | 280.63 | 262.25 | 265.77 | 3388700 | 265.77 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260409 | 0 | 3.21 | 3.26 | 3.15 | 3.17 | 444300 | 3.17 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260409 | 0 | 2.35 | 2.41 | 2.31 | 2.31 | 8400 | 2.31 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260409 | 0 | 6.07 | 6.33 | 5.95 | 5.95 | 8300 | 5.95 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260409 | 0 | 0.586 | 0.586 | 0.5554 | 0.5825 | 10970 | 0.5825 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260409 | 0 | 0.272 | 0.2799 | 0.272 | 0.2729 | 83192 | 0.2729 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260409 | 0 | 0.41 | 0.45 | 0.41 | 0.45 | 36200 | 0.45 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260409 | 0 | 6.68 | 6.93 | 6.6 | 6.67 | 355500 | 6.67 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260409 | 0 | 0.48 | 0.536 | 0.48 | 0.505 | 13400 | 0.505 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260409 | 0 | 9.28 | 9.446 | 9.12 | 9.25 | 9500 | 9.25 | down | down | correct |
| MYO.US | Myomo Inc | 20260409 | 0 | 0.675 | 0.7 | 0.66 | 0.7 | 218800 | 0.7 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260409 | 0 | 1.65 | 1.77 | 1.64 | 1.72 | 8372900 | 1.72 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260409 | 0 | 10.19 | 10.25 | 10.15 | 10.19 | 185300 | 10.1361 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20260409 | 0 | 1.7 | 1.725 | 1.55 | 1.58 | 186798 | 1.58 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260409 | 0 | 60.13 | 60.13 | 60.13 | 60.13 | 300 | 60.13 | |||
| NEWP.US | New Pacific Metals Corp | 20260409 | 0 | 4.48 | 4.68 | 4.45 | 4.61 | 601600 | 4.61 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260409 | 0 | 2.01 | 2.115 | 2.005 | 2.09 | 1457692 | 2.09 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260409 | 0 | 9.41 | 9.68 | 9.2795 | 9.34 | 2266818 | 9.34 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260409 | 0 | 171.03 | 177.47 | 169.86 | 176.81 | 164200 | 176.81 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260409 | 0 | 6.56 | 6.6 | 6.48 | 6.49 | 249200 | 6.49 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260409 | 0 | 10.14 | 10.38 | 10.11 | 10.14 | 163100 | 10.0684 | |||
| NNVC.US | NanoViricides Inc | 20260409 | 0 | 1.11 | 1.11 | 1.01 | 1.06 | 169400 | 1.06 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260409 | 0 | 28.21 | 28.51 | 27.07 | 27.11 | 1757700 | 27.11 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260409 | 0 | 2.93 | 3.02 | 2.92 | 3 | 398200 | 2.9692 | up | up | correct |
| NTIP.US | Network | 20260409 | 0 | 1.31 | 1.46 | 1.31 | 1.41 | 14000 | 1.41 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260409 | 0 | 11.48 | 11.64 | 11.32 | 11.49 | 4850100 | 11.49 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260409 | 0 | 0.65 | 0.65 | 0.61 | 0.62 | 34800 | 0.62 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260409 | 0 | 0.3674 | 0.379 | 0.36 | 0.3765 | 1709144 | 0.3765 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260409 | 0 | 17.86 | 18.4 | 17.5 | 17.73 | 1533500 | 17.73 | down | down | correct |
| PCG.US | PI | 20260409 | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 624 | 16.9965 | |||
| PED.US | PEDEVCO Corp | 20260409 | 0 | 16 | 17.111 | 15.82 | 16.02 | 30000 | 16.02 | up | up | correct |
| PHGE.US | BiomX Inc | 20260409 | 0 | 2.85 | 3 | 2.5 | 2.99 | 119400 | 2.99 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260409 | 0 | 1.38 | 1.48 | 1.36 | 1.37 | 2200 | 1.37 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260409 | 0 | 1.82 | 1.87 | 1.8 | 1.84 | 1283300 | 1.84 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260409 | 0 | 2.25 | 2.3 | 2.19 | 2.28 | 939400 | 2.28 | up | up | correct |
| PRK.US | Park National Corporation | 20260409 | 0 | 170.83 | 176.58 | 170.72 | 174.76 | 110400 | 174.76 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260409 | 0 | 18.5 | 18.96 | 18.35 | 18.35 | 14800 | 18.35 | down | up | incorrect |
| PW.US | Power REIT | 20260409 | 0 | 0.8 | 0.83 | 0.78 | 0.81 | 16800 | 0.81 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260409 | 0 | 1.68 | 1.72 | 1.62 | 1.69 | 361100 | 1.69 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260409 | 0 | 3.15 | 3.19 | 2.96 | 2.96 | 26300 | 2.96 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260409 | 0 | 1.45 | 1.46 | 1.36 | 1.36 | 2792861 | 1.36 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260409 | 0 | 39.38 | 39.7475 | 38.27 | 39.12 | 455929 | 38.6828 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260409 | 0 | 7.63 | 7.885 | 7.56 | 7.87 | 177104 | 7.87 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260409 | 0 | 0.68 | 0.72 | 0.68 | 0.72 | 50500 | 0.72 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260409 | 0 | 1.01 | 1.066 | 1.01 | 1.04 | 104300 | 1.04 | up | up | correct |
| SCCC.US | SCCC | 20260409 | 0 | 139.5 | 139.5 | 138.5 | 138.5 | 74900 | 138.5 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260409 | 0 | 5825.5498 | 5974.0298 | 5806 | 5958.8901 | 12300 | 5958.8901 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260409 | 0 | 6.66 | 6.75 | 6.535 | 6.67 | 291277 | 6.67 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260409 | 0 | 14.83 | 15.64 | 13.9001 | 14.73 | 108087 | 14.73 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260409 | 0 | 29 | 29 | 29 | 29 | 800 | 29 | |||
| SLI.US | Standard Lithium Ltd | 20260409 | 0 | 3.5 | 3.525 | 3.355 | 3.37 | 824700 | 3.37 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260409 | 0 | 1.92 | 1.99 | 1.91 | 1.95 | 165600 | 1.95 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260409 | 0 | 11.27 | 11.62 | 11.145 | 11.19 | 3058214 | 11.19 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260409 | 0 | 7.19 | 7.4 | 7.05 | 7.11 | 2597800 | 7.11 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260409 | 0 | 2.48 | 2.65 | 2.46 | 2.64 | 956000 | 2.64 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260409 | 0 | 83.34 | 86.37 | 82.64 | 85.52 | 68600 | 85.52 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260409 | 0 | 4.07 | 4.32 | 4.05 | 4.11 | 2261800 | 4.11 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260409 | 0 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 10500 | 0.0253 | |||
| TRT.US | Trio | 20260409 | 0 | 6.72 | 6.93 | 6.42 | 6.89 | 80269 | 6.89 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260409 | 0 | 1.57 | 1.6 | 1.52 | 1.56 | 3281200 | 1.56 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260409 | 0 | 8.61 | 9.16 | 8.56 | 8.77 | 8000800 | 8.77 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260409 | 0 | 0.91 | 0.93 | 0.9 | 0.92 | 831000 | 0.92 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260409 | 0 | 13.62 | 14.03 | 13.39 | 13.71 | 6291100 | 13.71 | up | down | incorrect |
| URG.US | Ur | 20260409 | 0 | 1.53 | 1.59 | 1.51 | 1.56 | 5519213 | 1.56 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260409 | 0 | 5.61 | 5.88 | 5.45 | 5.71 | 4873000 | 5.71 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260409 | 0 | 40.71 | 41.5 | 40.59 | 41.16 | 240500 | 40.9652 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260409 | 0 | 5.92 | 6.43 | 5.73 | 6.43 | 44600 | 6.43 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260409 | 0 | 18.2 | 18.79 | 17.93 | 18.32 | 6244500 | 18.32 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260409 | 0 | 10.1 | 10.2 | 10.1 | 10.19 | 19500 | 10.1403 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260409 | 0 | 1.95 | 2.03 | 1.93 | 2.01 | 1202400 | 2.01 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260409 | 0 | 8.97 | 9.2 | 8.96 | 9.12 | 175500 | 9.0631 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260409 | 0 | 0.1753 | 0.1775 | 0.1694 | 0.1724 | 140019 | 3.448 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260409 | 0 | 36.68 | 37.725 | 36.625 | 37.47 | 767500 | 37.47 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260409 | 0 | 2.68 | 2.83 | 2.67 | 2.73 | 1255100 | 2.73 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260409 | 0 | 0.63 | 0.63 | 0.6 | 0.6 | 593600 | 0.6 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260409 | 0 | 5.02 | 5.11 | 4.77 | 4.79 | 25213 | 4.79 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260409 | 0 | 0.86 | 0.88 | 0.84 | 0.85 | 251000 | 0.85 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260409 | 0 | 0.47 | 0.51 | 0.45 | 0.47 | 142200 | 0.47 | |||
| ZDGE.US | Zedge Inc | 20260409 | 0 | 2.95 | 2.98 | 2.9 | 2.91 | 46200 | 2.91 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.