CollectAI
close-nysemkt_stocks
2026/04/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260410 | 0 | 45.43 | 46 | 44.62 | 44.81 | 10200 | 44.81 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260410 | 0 | 8.13 | 8.19 | 8.08 | 8.13 | 108500 | 8.13 | |||
| AIM.US | AIM ImmunoTech Inc | 20260410 | 0 | 0.53 | 0.5458 | 0.5146 | 0.524 | 172516 | 0.524 | down | down | correct |
| AIRI.US | Air Industries Group | 20260410 | 0 | 3.16 | 3.21 | 3.1 | 3.11 | 35976 | 3.11 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260410 | 0 | 2.28 | 2.32 | 2.13 | 2.32 | 7192 | 2.32 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260410 | 0 | 1.34 | 1.35 | 1.32 | 1.35 | 14400 | 1.35 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260410 | 0 | 1.64 | 1.64 | 1.54 | 1.59 | 2633200 | 1.59 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260410 | 0 | 4.64 | 4.7 | 4.46 | 4.51 | 28800 | 4.51 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260410 | 0 | 11.39 | 11.39 | 10.81 | 11.12 | 17800 | 11.12 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260410 | 0 | 7.07 | 7.18 | 6.91 | 7.04 | 3508100 | 7.04 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260410 | 0 | 1.15 | 1.15 | 1.08 | 1.08 | 74400 | 1.08 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260410 | 0 | 0.21 | 0.21 | 0.2 | 0.21 | 14700 | 0.21 | |||
| AWX.US | Avalon Holdings Corporation | 20260410 | 0 | 2.62 | 2.62 | 2.59 | 2.59 | 10100 | 2.59 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260410 | 0 | 3.49 | 3.5 | 3.12 | 3.2 | 6746900 | 3.2 | down | down | correct |
| BCV.US | PA | 20260410 | 0 | 21.625 | 21.7999 | 21.625 | 21.7999 | 1207 | 21.7999 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260410 | 0 | 31.1301 | 31.6 | 31.1301 | 31.6 | 954 | 31.6 | up | up | correct |
| BGI.US | Birks Group Inc | 20260410 | 0 | 0.72 | 0.76 | 0.72 | 0.73 | 16700 | 0.73 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260410 | 0 | 35.32 | 35.32 | 34.78 | 35.11 | 110700 | 35.11 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260410 | 0 | 93.05 | 95.28 | 91.56 | 95.04 | 87900 | 95.04 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260410 | 0 | 4.25 | 4.26 | 4.16 | 4.18 | 2280600 | 3.58 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260410 | 0 | 1.01 | 1.02 | 0.975 | 0.99 | 229705 | 0.99 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260410 | 0 | 4.91 | 4.99 | 4.89 | 4.93 | 16288900 | 4.93 | up | down | incorrect |
| CANF.US | Can | 20260410 | 0 | 2.98 | 3.06 | 2.9 | 2.92 | 13685 | 2.92 | down | down | correct |
| CET.US | Central Securities Corp | 20260410 | 0 | 51.59 | 51.83 | 51.55 | 51.56 | 21100 | 51.56 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260410 | 0 | 10.25 | 10.3 | 10.21 | 10.3 | 43555 | 10.2501 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260410 | 0 | 2.61 | 2.61 | 2.57 | 2.58 | 139000 | 2.5602 | down | down | correct |
| CIX.US | CompX International Inc | 20260410 | 0 | 23.27 | 23.27 | 22.45 | 22.51 | 3887 | 22.51 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260410 | 0 | 10.7 | 10.99 | 10.02 | 10.22 | 48800 | 10.22 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260410 | 0 | 7.45 | 7.47 | 7.42 | 7.42 | 1041300 | 7.3029 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260410 | 0 | 25.03 | 25.6661 | 25.03 | 25.34 | 118837 | 25.34 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260410 | 0 | 23.11 | 23.89 | 22.17 | 23.81 | 39100 | 23.81 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260410 | 0 | 16.82 | 19 | 16.33 | 18.81 | 44805 | 18.81 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260410 | 0 | 0.65 | 0.65 | 0.63 | 0.65 | 6100 | 0.65 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260410 | 0 | 63.25 | 63.94 | 62.5 | 62.95 | 48700 | 62.95 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260410 | 0 | 7.12 | 7.1699 | 7.11 | 7.15 | 649632 | 7.0361 | up | up | correct |
| CVM.US | CEL | 20260410 | 0 | 4.27 | 4.27 | 4.01 | 4.07 | 21500 | 4.07 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260410 | 0 | 10.3 | 10.41 | 10.11 | 10.11 | 4800 | 10.11 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260410 | 0 | 3.57 | 3.57 | 3.37 | 3.45 | 146600 | 3.45 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260410 | 0 | 1.88 | 1.89 | 1.87 | 1.88 | 2017400 | 1.864 | |||
| DIT.US | AMCON Distributing Company | 20260410 | 0 | 88.25 | 88.25 | 88.25 | 88.25 | 0 | 88.25 | |||
| DNN.US | Denison Mines Corp | 20260410 | 0 | 3.55 | 3.67 | 3.55 | 3.56 | 23115100 | 3.56 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260410 | 0 | 0.8607 | 0.916 | 0.8551 | 0.8896 | 15002 | 0.8896 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260410 | 0 | 0.76 | 0.76 | 0.7 | 0.75 | 21700 | 0.75 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260410 | 0 | 9.49 | 9.5 | 9.37 | 9.47 | 1600 | 9.47 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260410 | 0 | 6.53 | 6.59 | 6.52 | 6.56 | 361600 | 6.56 | up | down | incorrect |
| ECF.US | PA | 20260410 | 0 | 21.42 | 21.47 | 21.1799 | 21.3647 | 1484 | 21.3647 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260410 | 0 | 9.89 | 9.905 | 9.845 | 9.87 | 86438 | 9.8191 | down | down | correct |
| ELA.US | Envela Corporation | 20260410 | 0 | 17.57 | 18 | 17.3 | 17.32 | 43900 | 17.32 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260410 | 0 | 25.3 | 25.54 | 24.36 | 24.45 | 31800 | 24.45 | down | down | correct |
| ELMD.US | Electromed Inc | 20260410 | 0 | 24.7 | 24.7 | 24.09 | 24.12 | 18400 | 24.12 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260410 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 200 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260410 | 0 | 4.4 | 4.45 | 4.37 | 4.44 | 216600 | 4.44 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260410 | 0 | 15.04 | 15.29 | 14.915 | 15.08 | 6496078 | 15.08 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260410 | 0 | 9.19 | 9.29 | 9.16 | 9.19 | 30900 | 9.19 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260410 | 0 | 12.52 | 12.58 | 12.51 | 12.56 | 25600 | 12.56 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260410 | 0 | 59.49 | 61.7 | 59 | 59.51 | 14900 | 59.51 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260410 | 0 | 22.53 | 23.02 | 21.26 | 22.74 | 36000 | 22.74 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260410 | 0 | 9.53 | 9.55 | 9.47 | 9.5 | 206800 | 9.429 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260410 | 0 | 15.04 | 15.15 | 14.9167 | 14.97 | 111198 | 14.8069 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260410 | 0 | 3.03 | 3.07 | 3.03 | 3.04 | 92400 | 2.9643 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260410 | 0 | 17.94 | 18.53 | 17.75 | 18.3 | 11500 | 18.2629 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260410 | 0 | 5.28 | 5.41 | 5.28 | 5.41 | 8300 | 5.41 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260410 | 0 | 0.66 | 0.69 | 0.65 | 0.66 | 287200 | 0.66 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260410 | 0 | 5.96 | 5.96 | 5.9 | 5.92 | 104400 | 5.8583 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260410 | 0 | 0.601 | 0.61 | 0.59 | 0.591 | 298400 | 0.591 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260410 | 0 | 2.69 | 2.75 | 2.67 | 2.7 | 2384797 | 2.7 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260410 | 0 | 0.76 | 0.81 | 0.74 | 0.74 | 47900 | 0.74 | down | down | correct |
| GGN.US | PB | 20260410 | 0 | 20.16 | 20.17 | 20.08 | 20.08 | 2676 | 20.08 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260410 | 0 | 5.81 | 5.82 | 5.78 | 5.78 | 94900 | 5.7266 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260410 | 0 | 8.04 | 8.07 | 7.99 | 7.99 | 61000 | 7.9175 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260410 | 0 | 19.65 | 19.65 | 19.5 | 19.51 | 5000 | 19.4022 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260410 | 0 | 6.14 | 6.14 | 6.1 | 6.12 | 26800 | 6.0634 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260410 | 0 | 1.47 | 1.64 | 1.46 | 1.48 | 3374700 | 1.48 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260410 | 0 | 10.1 | 10.1 | 10.1 | 10.1 | 200 | 10.1 | |||
| GROY.US | WT | 20260410 | 0 | 1.66 | 1.66 | 1.56 | 1.65 | 54506 | 1.65 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260410 | 0 | 73.37 | 77 | 72 | 73.16 | 1367600 | 73.16 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260410 | 0 | 7.59 | 7.68 | 7.41 | 7.53 | 486800 | 7.53 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260410 | 0 | 0.3 | 0.312 | 0.271 | 0.277 | 1909400 | 0.277 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260410 | 0 | 12.89 | 12.89 | 12.72 | 12.86 | 72200 | 12.86 | down | down | correct |
| IBIO.US | iBio Inc | 20260410 | 0 | 2.17 | 2.2 | 2.11 | 2.16 | 513700 | 2.16 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260410 | 0 | 0.31 | 0.31 | 0.29 | 0.3 | 420800 | 0.3 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260410 | 0 | 1.13 | 1.15 | 1.1 | 1.15 | 13900 | 1.15 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260410 | 0 | 127.89 | 129.93 | 127.89 | 129.18 | 382000 | 129.18 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260410 | 0 | 3.04 | 3.08 | 2.93 | 3.08 | 945017 | 3.08 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260410 | 0 | 9.62 | 9.64 | 9.31 | 9.38 | 59909 | 9.38 | down | down | correct |
| INTT.US | inTEST Corporation | 20260410 | 0 | 16.25 | 16.5 | 15.57 | 15.8 | 197862 | 15.8 | down | down | correct |
| INUV.US | Inuvo Inc | 20260410 | 0 | 1.9 | 1.92 | 1.81 | 1.82 | 528600 | 1.82 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260410 | 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 | 20260410 | 0 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | 25.67 | |||
| ITP.US | IT Tech Packaging Inc | 20260410 | 0 | 0.2 | 0.21 | 0.19 | 0.2 | 328400 | 0.2 | |||
| ITRG.US | Integra Resources Corp | 20260410 | 0 | 3.01 | 3.1 | 2.98 | 3 | 1928900 | 3 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260410 | 0 | 0.25 | 0.25 | 0.2 | 0.24 | 627500 | 0.24 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20260410 | 0 | 2.13 | 2.21 | 2.11 | 2.16 | 740800 | 2.16 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260410 | 0 | 1.51 | 1.53 | 1.46 | 1.48 | 850600 | 1.48 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260410 | 0 | 182.25 | 191 | 179.5 | 187.22 | 503300 | 187.22 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260410 | 0 | 6.89 | 6.89 | 6.8 | 6.83 | 3800 | 6.83 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260410 | 0 | 263.14 | 267.78 | 262.5 | 265.54 | 2322700 | 265.54 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260410 | 0 | 3.19 | 3.22 | 3.03 | 3.05 | 603600 | 3.05 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260410 | 0 | 2.33 | 2.4 | 2.25 | 2.31 | 46500 | 2.31 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260410 | 0 | 5.96 | 6.45 | 5.85 | 6.31 | 11000 | 6.31 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260410 | 0 | 0.558 | 0.5611 | 0.558 | 0.5611 | 9243 | 0.5611 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260410 | 0 | 0.28 | 0.28 | 0.2751 | 0.2751 | 401584 | 0.2751 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260410 | 0 | 0.41 | 0.44 | 0.4 | 0.44 | 45400 | 0.44 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260410 | 0 | 6.79 | 6.98 | 6.73 | 6.91 | 427100 | 6.91 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260410 | 0 | 0.539 | 0.54 | 0.5 | 0.5 | 15100 | 0.5 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260410 | 0 | 9.24 | 9.41 | 9.16 | 9.41 | 5100 | 9.41 | up | up | correct |
| MYO.US | Myomo Inc | 20260410 | 0 | 0.7 | 0.7 | 0.675 | 0.69 | 134600 | 0.69 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260410 | 0 | 1.83 | 1.85 | 1.74 | 1.76 | 9057800 | 1.76 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260410 | 0 | 10.15 | 10.24 | 10.15 | 10.18 | 162200 | 10.1261 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260410 | 0 | 1.56 | 1.71 | 1.55 | 1.6 | 424595 | 1.6 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260410 | 0 | 58.25 | 60 | 58.25 | 59.5 | 1300 | 59.5 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260410 | 0 | 4.62 | 4.84 | 4.55 | 4.74 | 655041 | 4.74 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260410 | 0 | 2.09 | 2.125 | 2.02 | 2.04 | 1002091 | 2.04 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260410 | 0 | 9.46 | 9.87 | 9.365 | 9.48 | 2437098 | 9.48 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260410 | 0 | 176.03 | 176.03 | 168.11 | 170.85 | 114200 | 170.85 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260410 | 0 | 6.53 | 6.53 | 6.46 | 6.48 | 271100 | 6.48 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260410 | 0 | 10.14 | 10.15 | 10.03 | 10.09 | 115100 | 10.0187 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260410 | 0 | 1.04 | 1.09 | 0.98 | 0.98 | 127900 | 0.98 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260410 | 0 | 26.96 | 27.5 | 26.45 | 26.94 | 1626800 | 26.94 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260410 | 0 | 3 | 3.01 | 2.98 | 2.99 | 149100 | 2.9593 | down | up | incorrect |
| NTIP.US | Network | 20260410 | 0 | 1.43 | 1.45 | 1.41 | 1.42 | 5400 | 1.42 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20260410 | 0 | 11.64 | 11.81 | 11.38 | 11.39 | 3900600 | 11.39 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20260410 | 0 | 0.62 | 0.64 | 0.6 | 0.6 | 20300 | 0.6 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260410 | 0 | 0.3765 | 0.3849 | 0.361 | 0.361 | 2123062 | 0.361 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260410 | 0 | 17.81 | 18.31 | 17.73 | 18 | 1622600 | 18 | up | up | correct |
| PCG.US | PI | 20260410 | 0 | 16.58 | 17.18 | 16.58 | 17.18 | 278 | 16.8981 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260410 | 0 | 16.12 | 17.07 | 15.567 | 16.39 | 29700 | 16.39 | up | up | correct |
| PHGE.US | BiomX Inc | 20260410 | 0 | 3.18 | 3.29 | 2.662 | 2.89 | 151800 | 2.89 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260410 | 0 | 1.45 | 1.45 | 1.4 | 1.44 | 1700 | 1.44 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260410 | 0 | 1.84 | 1.88 | 1.8 | 1.82 | 1012100 | 1.82 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260410 | 0 | 2.29 | 2.32 | 2.26 | 2.3 | 394200 | 2.3 | up | up | correct |
| PRK.US | Park National Corporation | 20260410 | 0 | 174.9 | 174.9 | 170.7 | 172.67 | 63300 | 172.67 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260410 | 0 | 19.4 | 19.4 | 17.95 | 18.02 | 6100 | 18.02 | down | down | correct |
| PW.US | Power REIT | 20260410 | 0 | 0.84 | 0.84 | 0.81 | 0.81 | 12700 | 0.81 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260410 | 0 | 1.72 | 1.77 | 1.66 | 1.67 | 489500 | 1.67 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260410 | 0 | 3.02 | 3.06 | 2.91 | 3.03 | 13400 | 3.03 | up | up | correct |
| REI.US | Ring Energy Inc | 20260410 | 0 | 1.36 | 1.377 | 1.32 | 1.35 | 5047972 | 1.35 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260410 | 0 | 39.66 | 39.97 | 38.455 | 39.54 | 324169 | 39.0981 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260410 | 0 | 7.88 | 8.03 | 7.87 | 7.91 | 123909 | 7.91 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260410 | 0 | 0.68 | 0.7 | 0.67 | 0.67 | 71400 | 0.67 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260410 | 0 | 1.03 | 1.06 | 1.03 | 1.05 | 79800 | 1.05 | up | up | correct |
| SCCC.US | SCCC | 20260410 | 0 | 139 | 139 | 138 | 139 | 63300 | 139 | |||
| SEB.US | Seaboard Corporation | 20260410 | 0 | 5923 | 5989.3701 | 5580 | 5791.8301 | 14300 | 5791.8301 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260410 | 0 | 6.71 | 6.74 | 6.57 | 6.68 | 209993 | 6.68 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260410 | 0 | 14.83 | 15.25 | 13.65 | 15.2 | 54442 | 15.2 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260410 | 0 | 29 | 29 | 29 | 29 | 334 | 29 | |||
| SLI.US | Standard Lithium Ltd | 20260410 | 0 | 3.38 | 3.51 | 3.37 | 3.42 | 1226600 | 3.42 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260410 | 0 | 1.97 | 1.97 | 1.83 | 1.87 | 556500 | 1.87 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260410 | 0 | 11.32 | 11.545 | 11.28 | 11.5 | 3639394 | 11.5 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260410 | 0 | 7.25 | 7.36 | 7.2 | 7.29 | 2822100 | 7.29 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260410 | 0 | 2.67 | 2.68 | 2.55 | 2.6 | 897600 | 2.6 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260410 | 0 | 85.61 | 85.61 | 83.65 | 84.3 | 54200 | 84.3 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260410 | 0 | 4.12 | 4.27 | 3.86 | 3.88 | 2436300 | 3.88 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260410 | 0 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0 | 0.0253 | |||
| TRT.US | Trio | 20260410 | 0 | 6.88 | 6.88 | 6.22 | 6.37 | 54341 | 6.37 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260410 | 0 | 1.55 | 1.57 | 1.5 | 1.54 | 3172400 | 1.54 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260410 | 0 | 8.85 | 9.44 | 8.31 | 8.36 | 10896300 | 8.36 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260410 | 0 | 0.92 | 0.94 | 0.91 | 0.93 | 710300 | 0.93 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260410 | 0 | 13.85 | 14.22 | 13.42 | 13.53 | 4896600 | 13.53 | down | down | correct |
| URG.US | Ur | 20260410 | 0 | 1.56 | 1.61 | 1.5 | 1.5 | 5909825 | 1.5 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260410 | 0 | 5.75 | 5.87 | 5.55 | 5.61 | 3179900 | 5.61 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260410 | 0 | 41.27 | 41.55 | 41.23 | 41.49 | 175500 | 41.2936 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260410 | 0 | 6.29 | 6.29 | 5.75 | 5.9 | 23500 | 5.9 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260410 | 0 | 18.5 | 19.28 | 18.3 | 18.4 | 7587100 | 18.4 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260410 | 0 | 10.19 | 10.23 | 10.16 | 10.17 | 19500 | 10.1204 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260410 | 0 | 2.02 | 2.06 | 1.99 | 2 | 889600 | 2 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260410 | 0 | 9.1 | 9.21 | 9.07 | 9.08 | 70800 | 9.0233 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260410 | 0 | 0.1738 | 0.175 | 0.1641 | 0.1658 | 188467 | 3.316 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260410 | 0 | 37.55 | 37.84 | 37.35 | 37.595 | 199400 | 37.595 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260410 | 0 | 2.74 | 2.84 | 2.73 | 2.75 | 2012600 | 2.75 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260410 | 0 | 0.61 | 0.63 | 0.6 | 0.61 | 712600 | 0.61 | |||
| WYY.US | WidePoint Corporation | 20260410 | 0 | 4.89 | 4.89 | 4.75 | 4.77 | 16217 | 4.77 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260410 | 0 | 0.84 | 0.88 | 0.84 | 0.86 | 249000 | 0.86 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260410 | 0 | 0.47 | 0.5 | 0.46 | 0.48 | 37700 | 0.48 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260410 | 0 | 2.91 | 3.1 | 2.91 | 3.03 | 67700 | 3.03 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.