CollectAI
close-nysemkt_stocks
2026/04/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260413 | 0 | 45.23 | 46.42 | 44.59 | 45.99 | 21800 | 45.99 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260413 | 0 | 8.09 | 8.26 | 8.02 | 8.26 | 109900 | 8.26 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260413 | 0 | 0.5243 | 0.54 | 0.5171 | 0.531 | 1069294 | 0.531 | up | up | correct |
| AIRI.US | Air Industries Group | 20260413 | 0 | 3.1 | 3.2 | 3.1 | 3.16 | 62658 | 3.16 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260413 | 0 | 2.11 | 2.5963 | 2.1 | 2.37 | 13783 | 2.37 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20260413 | 0 | 1.36 | 1.36 | 1.32 | 1.33 | 8876 | 1.33 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260413 | 0 | 1.58 | 1.71 | 1.55 | 1.66 | 2496100 | 1.66 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260413 | 0 | 4.54 | 4.66 | 4.51 | 4.54 | 25300 | 4.54 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260413 | 0 | 11.01 | 12.31 | 11.01 | 11.69 | 27000 | 11.69 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260413 | 0 | 6.83 | 7.01 | 6.74 | 6.91 | 4302100 | 6.91 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260413 | 0 | 1.07 | 1.11 | 1.06 | 1.11 | 97900 | 1.11 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260413 | 0 | 0.22 | 0.22 | 0.2 | 0.21 | 18500 | 0.21 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260413 | 0 | 2.59 | 2.6 | 2.59 | 2.59 | 1700 | 2.59 | |||
| BATL.US | Battalion Oil Corporation | 20260413 | 0 | 4.1 | 4.13 | 3.47 | 3.69 | 19616800 | 3.69 | down | up | incorrect |
| BCV.US | PA | 20260413 | 0 | 21.8 | 21.8 | 21.8 | 21.8 | 375 | 21.8 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260413 | 0 | 31.5 | 31.5 | 29.45 | 29.73 | 4376 | 29.73 | down | down | correct |
| BGI.US | Birks Group Inc | 20260413 | 0 | 0.74 | 0.75 | 0.7 | 0.75 | 53800 | 0.75 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260413 | 0 | 34.8 | 35.23 | 34.8 | 34.97 | 84100 | 34.97 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260413 | 0 | 94.33 | 97 | 93.1 | 96.01 | 141800 | 96.01 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260413 | 0 | 3.6 | 3.64 | 3.48 | 3.49 | 962210 | 3.49 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260413 | 0 | 1 | 1.06 | 0.9952 | 1.04 | 345660 | 1.04 | up | up | correct |
| BTG.US | B2Gold Corp | 20260413 | 0 | 4.84 | 4.92 | 4.79 | 4.86 | 17986500 | 4.86 | up | up | correct |
| CANF.US | Can | 20260413 | 0 | 3.02 | 3.0999 | 2.91 | 2.92 | 42850 | 2.92 | down | down | correct |
| CET.US | Central Securities Corp | 20260413 | 0 | 51.55 | 51.9 | 50.54 | 51.9 | 27300 | 51.9 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260413 | 0 | 10.28 | 10.37 | 10.24 | 10.33 | 34500 | 10.28 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260413 | 0 | 2.56 | 2.6 | 2.56 | 2.6 | 429200 | 2.58 | up | up | correct |
| CIX.US | CompX International Inc | 20260413 | 0 | 23.42 | 23.42 | 23.075 | 23.4 | 2115 | 23.4 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260413 | 0 | 10.3 | 10.72 | 10.3 | 10.72 | 12200 | 10.72 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260413 | 0 | 7.4 | 7.55 | 7.37 | 7.54 | 2934000 | 7.421 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260413 | 0 | 25 | 25.5 | 24.8284 | 25.38 | 102531 | 25.38 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260413 | 0 | 23.98 | 25.89 | 23.51 | 25.57 | 88600 | 25.57 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260413 | 0 | 18.86 | 19.89 | 18.79 | 19.71 | 25078 | 19.71 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260413 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 16700 | 0.65 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260413 | 0 | 63.01 | 63.55 | 61.28 | 62.28 | 66863 | 62.28 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260413 | 0 | 7.11 | 7.25 | 7.11 | 7.25 | 2308100 | 7.1345 | up | up | correct |
| CVM.US | CEL | 20260413 | 0 | 4.06 | 4.08 | 3.89 | 4.02 | 16500 | 4.02 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260413 | 0 | 10.5 | 10.5 | 10.25 | 10.25 | 2400 | 10.25 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260413 | 0 | 3.39 | 3.5 | 3.37 | 3.45 | 47400 | 3.45 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260413 | 0 | 1.88 | 1.89 | 1.86 | 1.88 | 1625700 | 1.864 | |||
| DIT.US | AMCON Distributing Company | 20260413 | 0 | 87 | 87 | 87 | 87 | 500 | 87 | |||
| DNN.US | Denison Mines Corp | 20260413 | 0 | 3.53 | 3.75 | 3.47 | 3.73 | 30239600 | 3.73 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260413 | 0 | 0.856 | 0.8868 | 0.856 | 0.858 | 6227 | 0.858 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260413 | 0 | 0.73 | 0.79 | 0.67 | 0.79 | 13600 | 0.79 | up | up | correct |
| DXR.US | Daxor Corporation | 20260413 | 0 | 9.4 | 9.63 | 9.32 | 9.43 | 14000 | 9.43 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260413 | 0 | 6.53 | 6.605 | 6.51 | 6.59 | 329297 | 6.59 | up | up | correct |
| ECF.US | PA | 20260413 | 0 | 21.25 | 21.42 | 21.25 | 21.42 | 234 | 21.42 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260413 | 0 | 9.85 | 9.9 | 9.84 | 9.9 | 66000 | 9.8489 | up | up | correct |
| ELA.US | Envela Corporation | 20260413 | 0 | 17.43 | 17.54 | 16.67 | 17.41 | 111100 | 17.41 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260413 | 0 | 25.01 | 25.5 | 24.51 | 24.51 | 4778 | 24.51 | down | down | correct |
| ELMD.US | Electromed Inc | 20260413 | 0 | 24.17 | 24.95 | 24.0567 | 24.95 | 40438 | 24.95 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260413 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1385 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260413 | 0 | 4.47 | 4.54 | 4.43 | 4.46 | 208100 | 4.46 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260413 | 0 | 14.74 | 15.12 | 14.66 | 15.07 | 8788336 | 15.07 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260413 | 0 | 9.2 | 9.27 | 9.15 | 9.27 | 85900 | 9.27 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260413 | 0 | 12.53 | 12.53 | 12.35 | 12.43 | 7800 | 12.43 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260413 | 0 | 58.73 | 60.7 | 58.67 | 60.49 | 13400 | 60.49 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260413 | 0 | 22.53 | 22.8 | 22.05 | 22.52 | 30500 | 22.52 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260413 | 0 | 9.51 | 9.52 | 9.45 | 9.5 | 237200 | 9.429 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260413 | 0 | 14.95 | 14.98 | 14.88 | 14.98 | 117650 | 14.8167 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260413 | 0 | 3.06 | 3.22 | 3.06 | 3.14 | 169200 | 3.0618 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260413 | 0 | 18.02 | 18.87 | 18.01 | 18.84 | 33200 | 18.8018 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260413 | 0 | 5.415 | 5.415 | 5.25 | 5.27 | 4300 | 5.27 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260413 | 0 | 0.66 | 0.68 | 0.65 | 0.67 | 155800 | 0.67 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260413 | 0 | 5.95 | 5.97 | 5.91 | 5.97 | 342100 | 5.9078 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260413 | 0 | 0.6 | 0.635 | 0.58 | 0.635 | 843200 | 0.635 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260413 | 0 | 2.65 | 2.705 | 2.62 | 2.66 | 2553771 | 2.66 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260413 | 0 | 0.75 | 0.79 | 0.72 | 0.73 | 113400 | 0.73 | down | down | correct |
| GGN.US | PB | 20260413 | 0 | 20.15 | 20.17 | 20.11 | 20.17 | 914 | 20.17 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260413 | 0 | 5.78 | 5.83 | 5.77 | 5.83 | 127200 | 5.7761 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260413 | 0 | 7.97 | 8.04 | 7.97 | 8.01 | 65500 | 7.9374 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260413 | 0 | 19.59 | 19.76 | 19.32 | 19.43 | 11600 | 19.3227 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260413 | 0 | 6.1 | 6.15 | 6.09 | 6.15 | 25400 | 6.0931 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260413 | 0 | 1.48 | 1.48 | 1.4 | 1.41 | 1091300 | 1.41 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260413 | 0 | 10.1 | 10.35 | 10.1 | 10.35 | 700 | 10.35 | up | up | correct |
| GROY.US | WT | 20260413 | 0 | 1.63 | 1.65 | 1.63 | 1.65 | 1675 | 1.65 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260413 | 0 | 72.45 | 74.2 | 72.36 | 72.89 | 629600 | 72.89 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260413 | 0 | 7.84 | 8.2 | 7.84 | 7.98 | 470200 | 7.98 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260413 | 0 | 0.26 | 0.26 | 0.21 | 0.228 | 2881100 | 0.228 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260413 | 0 | 12.69 | 12.99 | 12.59 | 12.99 | 7600 | 12.99 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260413 | 0 | 2.12 | 2.25 | 2.12 | 2.2 | 539600 | 2.2 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260413 | 0 | 0.3 | 0.32 | 0.29 | 0.3 | 532400 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20260413 | 0 | 1.14 | 1.14 | 1.12 | 1.14 | 10000 | 1.14 | |||
| IMO.US | Imperial Oil Limited | 20260413 | 0 | 130.19 | 132.11 | 129.64 | 130.19 | 302200 | 130.19 | |||
| INDO.US | Indonesia Energy Corporation Limited | 20260413 | 0 | 3.2 | 3.555 | 3.2 | 3.38 | 1635453 | 3.38 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260413 | 0 | 9.38 | 9.76 | 9.38 | 9.73 | 61771 | 9.73 | up | up | correct |
| INTT.US | inTEST Corporation | 20260413 | 0 | 15.48 | 15.8 | 15.02 | 15.2 | 172503 | 15.2 | down | down | correct |
| INUV.US | Inuvo Inc | 20260413 | 0 | 1.81 | 1.92 | 1.8 | 1.88 | 223800 | 1.88 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260413 | 0 | 17.86 | 18.255 | 17.86 | 18.255 | 41 | 18.255 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260413 | 0 | 25.29 | 25.67 | 25.29 | 25.67 | 1100 | 25.67 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260413 | 0 | 0.21 | 0.22 | 0.2 | 0.21 | 193600 | 0.21 | |||
| ITRG.US | Integra Resources Corp | 20260413 | 0 | 2.95 | 3.06 | 2.94 | 3.05 | 2127000 | 3.05 | up | up | correct |
| JOB.US | GEE Group Inc | 20260413 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 249300 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260413 | 0 | 2.14 | 2.36 | 2.1 | 2.33 | 1566300 | 2.33 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260413 | 0 | 1.46 | 1.53 | 1.45 | 1.51 | 927600 | 1.51 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260413 | 0 | 182.55 | 192.4 | 180.03 | 191.99 | 487700 | 191.99 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260413 | 0 | 6.65 | 7.05 | 6.64 | 7.05 | 3400 | 7.05 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260413 | 0 | 268.76 | 271.95 | 258.69 | 261.6 | 2332700 | 261.6 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260413 | 0 | 3.02 | 3.19 | 2.99 | 3.12 | 966100 | 3.12 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260413 | 0 | 2.25 | 2.4 | 2.25 | 2.26 | 16800 | 2.26 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20260413 | 0 | 6.34 | 6.48 | 6.18 | 6.18 | 2700 | 6.18 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260413 | 0 | 0.5511 | 0.59 | 0.5501 | 0.57 | 18577 | 0.57 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260413 | 0 | 0.284 | 0.298 | 0.278 | 0.287 | 269132 | 0.287 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260413 | 0 | 0.43 | 0.44 | 0.4 | 0.41 | 25300 | 0.41 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260413 | 0 | 6.615 | 6.89 | 6.47 | 6.78 | 394900 | 6.78 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260413 | 0 | 0.5151 | 0.5299 | 0.501 | 0.503 | 5867 | 0.503 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260413 | 0 | 9.6 | 9.63 | 9.16 | 9.17 | 10700 | 9.17 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260413 | 0 | 0.7 | 0.73 | 0.677 | 0.73 | 268800 | 0.73 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260413 | 0 | 1.77 | 1.98 | 1.73 | 1.92 | 16461000 | 1.92 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260413 | 0 | 10.18 | 10.23 | 10.17 | 10.17 | 124900 | 10.1162 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260413 | 0 | 1.59 | 1.67 | 1.5831 | 1.64 | 102604 | 1.64 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260413 | 0 | 57.01 | 59.5 | 57.01 | 59.5 | 1600 | 59.5 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260413 | 0 | 4.66 | 5.11 | 4.66 | 5.04 | 900654 | 5.04 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260413 | 0 | 2.03 | 2.09 | 1.99 | 2.08 | 1046957 | 2.08 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260413 | 0 | 9.37 | 9.85 | 9.315 | 9.78 | 2128516 | 9.78 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260413 | 0 | 170.84 | 171.29 | 167.52 | 169.6 | 84300 | 169.6 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260413 | 0 | 6.46 | 6.58 | 6.45 | 6.55 | 196200 | 6.55 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260413 | 0 | 10.18 | 10.18 | 9.98 | 10 | 128100 | 9.9294 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260413 | 0 | 0.98 | 1.05 | 0.98 | 1.04 | 107800 | 1.04 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260413 | 0 | 27.55 | 27.74 | 27.01 | 27.26 | 1811000 | 27.26 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260413 | 0 | 2.98 | 3 | 2.97 | 3 | 159600 | 2.9692 | up | up | correct |
| NTIP.US | Network | 20260413 | 0 | 1.45 | 1.47 | 1.38 | 1.46 | 8300 | 1.46 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260413 | 0 | 11.29 | 11.87 | 11.13 | 11.86 | 4814500 | 11.86 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20260413 | 0 | 0.57 | 0.69 | 0.57 | 0.68 | 108200 | 0.68 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260413 | 0 | 0.3592 | 0.3858 | 0.359 | 0.3801 | 3107389 | 0.3801 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20260413 | 0 | 17.6 | 18.135 | 17.401 | 18.09 | 1832400 | 18.09 | up | down | incorrect |
| PCG.US | PI | 20260413 | 0 | 17.2 | 17.2 | 17.2 | 17.2 | 156 | 16.9178 | |||
| PED.US | PEDEVCO Corp | 20260413 | 0 | 16.69 | 16.98 | 15.59 | 15.87 | 55400 | 15.87 | down | down | correct |
| PHGE.US | BiomX Inc | 20260413 | 0 | 2.91 | 2.96 | 2.19 | 2.63 | 109000 | 2.63 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260413 | 0 | 1.44 | 1.4755 | 1.41 | 1.42 | 88992 | 1.42 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260413 | 0 | 1.75 | 1.94 | 1.75 | 1.91 | 1361500 | 1.91 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260413 | 0 | 2.31 | 2.33 | 2.29 | 2.29 | 420200 | 2.29 | down | down | correct |
| PRK.US | Park National Corporation | 20260413 | 0 | 171.67 | 173.34 | 169.829 | 173.13 | 72695 | 173.13 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260413 | 0 | 17.29 | 19.4 | 17.29 | 18.51 | 20200 | 18.51 | up | up | correct |
| PW.US | Power REIT | 20260413 | 0 | 0.8298 | 0.9189 | 0.8298 | 0.9188 | 163903 | 0.9188 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260413 | 0 | 1.63 | 1.68 | 1.62 | 1.66 | 380600 | 1.66 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260413 | 0 | 3.06 | 3.06 | 2.96 | 3.04 | 5000 | 3.04 | down | down | correct |
| REI.US | Ring Energy Inc | 20260413 | 0 | 1.39 | 1.43 | 1.37 | 1.38 | 3600806 | 1.38 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260413 | 0 | 40.9 | 41.26 | 39.65 | 40.26 | 467888 | 39.81 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260413 | 0 | 7.9 | 7.96 | 7.7459 | 7.9 | 88919 | 7.9 | |||
| RVP.US | Retractable Technologies Inc | 20260413 | 0 | 0.67 | 0.72 | 0.67 | 0.7 | 43800 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260413 | 0 | 1.04 | 1.06 | 1.01 | 1.02 | 163900 | 1.02 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260413 | 0 | 5804.9199 | 5820.6299 | 5715.3301 | 5799.0898 | 15300 | 5799.0898 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260413 | 0 | 6.63 | 6.75 | 6.53 | 6.72 | 281021 | 6.72 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260413 | 0 | 14.69 | 16.1 | 14.69 | 15.49 | 124295 | 15.49 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260413 | 0 | 29.0001 | 29.0001 | 29.0001 | 29.0001 | 216 | 29.0001 | |||
| SLI.US | Standard Lithium Ltd | 20260413 | 0 | 3.35 | 3.56 | 3.33 | 3.52 | 1315000 | 3.52 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260413 | 0 | 1.84 | 1.96 | 1.84 | 1.92 | 258400 | 1.92 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260413 | 0 | 11.24 | 11.855 | 11.2 | 11.79 | 2984264 | 11.79 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260413 | 0 | 7.15 | 7.48 | 7.04 | 7.39 | 5124600 | 7.39 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260413 | 0 | 2.57 | 2.57 | 2.44 | 2.52 | 1415000 | 2.52 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260413 | 0 | 84 | 85.27 | 83.45 | 85.14 | 52900 | 85.14 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260413 | 0 | 3.82 | 4.13 | 3.81 | 4.08 | 2310700 | 4.08 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260413 | 0 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0 | 0.0253 | |||
| TRT.US | Trio | 20260413 | 0 | 6.26 | 6.92 | 6.26 | 6.68 | 69971 | 6.68 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260413 | 0 | 1.5 | 1.57 | 1.48 | 1.57 | 3112600 | 1.57 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260413 | 0 | 8.21 | 9.35 | 8.09 | 9.29 | 12264500 | 9.29 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260413 | 0 | 0.89 | 0.96 | 0.89 | 0.96 | 1059200 | 0.96 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260413 | 0 | 13.25 | 13.99 | 12.97 | 13.95 | 8009300 | 13.95 | up | down | incorrect |
| URG.US | Ur | 20260413 | 0 | 1.47 | 1.56 | 1.47 | 1.56 | 4944318 | 1.56 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260413 | 0 | 5.5 | 5.72 | 5.42 | 5.7 | 3486200 | 5.7 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260413 | 0 | 41.29 | 41.49 | 41.11 | 41.29 | 168200 | 41.0945 | |||
| UUU.US | Universal Security Instruments Inc | 20260413 | 0 | 5.85 | 6.2 | 5.85 | 6.1 | 28500 | 6.1 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260413 | 0 | 18.19 | 19.42 | 17.56 | 19.36 | 10149700 | 19.36 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260413 | 0 | 10.13 | 10.21 | 10.13 | 10.2 | 19400 | 10.1503 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260413 | 0 | 1.98 | 2.06 | 1.95 | 2.03 | 935600 | 2.03 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260413 | 0 | 9.11 | 9.14 | 8.88 | 8.97 | 133900 | 8.914 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260413 | 0 | 0.169 | 0.169 | 0.155 | 0.1608 | 236023 | 3.216 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260413 | 0 | 37.51 | 37.97 | 37.317 | 37.67 | 429400 | 37.67 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260413 | 0 | 2.7 | 2.93 | 2.67 | 2.85 | 3885300 | 2.85 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260413 | 0 | 0.6 | 0.63 | 0.6 | 0.63 | 695200 | 0.63 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260413 | 0 | 4.75 | 4.91 | 4.75 | 4.81 | 61159 | 4.81 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260413 | 0 | 0.86 | 0.9 | 0.85 | 0.89 | 152800 | 0.89 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260413 | 0 | 0.48 | 0.51 | 0.45 | 0.48 | 352300 | 0.48 | |||
| ZDGE.US | Zedge Inc | 20260413 | 0 | 2.94 | 3.06 | 2.855 | 2.98 | 69800 | 2.98 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.