CollectAI
close-nysemkt_stocks
2026/04/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260414 | 0 | 46.12 | 46.25 | 44.9 | 45.22 | 12800 | 45.22 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260414 | 0 | 8.31 | 8.48 | 8.29 | 8.48 | 131700 | 8.48 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260414 | 0 | 0.525 | 0.5914 | 0.525 | 0.5786 | 509046 | 0.5786 | up | up | correct |
| AIRI.US | Air Industries Group | 20260414 | 0 | 3.14 | 3.25 | 3.11 | 3.25 | 33973 | 3.25 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260414 | 0 | 2.29 | 2.364 | 2.22 | 2.3268 | 5323 | 2.3268 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260414 | 0 | 0.01 | 0.215 | 0.01 | 0.215 | 235 | 0.215 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260414 | 0 | 1.33 | 1.3996 | 1.29 | 1.29 | 25038 | 1.29 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260414 | 0 | 1.71 | 1.73 | 1.65 | 1.73 | 1709200 | 1.73 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260414 | 0 | 4.55 | 4.7 | 4.54 | 4.7 | 20000 | 4.7 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260414 | 0 | 12.1 | 13.22 | 11.69 | 12.88 | 41700 | 12.88 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260414 | 0 | 7.08 | 7.4 | 7.05 | 7.23 | 4304300 | 7.23 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260414 | 0 | 1.11 | 1.14 | 1.1 | 1.1 | 76200 | 1.1 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260414 | 0 | 0.2 | 0.22 | 0.2 | 0.22 | 26100 | 0.22 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260414 | 0 | 2.59 | 2.59 | 2.49 | 2.5 | 15200 | 2.5 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260414 | 0 | 3.24 | 3.5 | 3.24 | 3.35 | 4442400 | 3.35 | up | down | incorrect |
| BCV.US | PA | 20260414 | 0 | 21.8 | 21.8 | 21.8 | 21.8 | 0 | 21.8 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260414 | 0 | 30.44 | 30.44 | 29.6 | 29.6 | 899 | 29.6 | down | down | correct |
| BGI.US | Birks Group Inc | 20260414 | 0 | 0.72 | 0.84 | 0.72 | 0.81 | 82200 | 0.81 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260414 | 0 | 34.95 | 35.21 | 34.66 | 34.96 | 82300 | 34.96 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260414 | 0 | 98.36 | 98.36 | 92 | 93.75 | 81600 | 93.75 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260414 | 0 | 3.52 | 3.53 | 3.44 | 3.48 | 446525 | 3.48 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260414 | 0 | 1.02 | 1.05 | 1 | 1.05 | 248165 | 1.05 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260414 | 0 | 4.95 | 5.01 | 4.89 | 4.94 | 22675600 | 4.94 | down | down | correct |
| CANF.US | Can | 20260414 | 0 | 3.116 | 3.15 | 3.01 | 3.05 | 29456 | 3.05 | down | down | correct |
| CET.US | Central Securities Corp | 20260414 | 0 | 52 | 52.64 | 51.96 | 52.3 | 41400 | 52.3 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260414 | 0 | 10.25 | 10.34 | 10.23 | 10.33 | 26500 | 10.33 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260414 | 0 | 2.6 | 2.62 | 2.59 | 2.61 | 545300 | 2.5899 | up | up | correct |
| CIX.US | CompX International Inc | 20260414 | 0 | 23.51 | 23.51 | 23.51 | 23.51 | 1807 | 23.51 | |||
| CKX.US | CKX Lands Inc | 20260414 | 0 | 10.64 | 10.71 | 10.32 | 10.7 | 4000 | 10.7 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260414 | 0 | 7.57 | 7.75 | 7.57 | 7.73 | 5568900 | 7.608 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260414 | 0 | 25.51 | 26.26 | 25.34 | 25.79 | 102669 | 25.79 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260414 | 0 | 25.47 | 26.47 | 25.2 | 25.93 | 54600 | 25.93 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260414 | 0 | 19.54 | 19.92 | 19.29 | 19.29 | 7827 | 19.29 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260414 | 0 | 0.59 | 0.64 | 0.59 | 0.62 | 24000 | 0.62 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260414 | 0 | 62 | 62.1251 | 60.8 | 62.06 | 67207 | 62.06 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260414 | 0 | 7.26 | 7.43 | 7.24 | 7.41 | 3165800 | 7.292 | up | up | correct |
| CVM.US | CEL | 20260414 | 0 | 4.07 | 4.36 | 3.96 | 4.36 | 33500 | 4.36 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260414 | 0 | 10.65 | 10.95 | 10.65 | 10.95 | 2300 | 10.95 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260414 | 0 | 3.43 | 3.55 | 3.4 | 3.49 | 40300 | 3.49 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260414 | 0 | 1.87 | 1.9 | 1.87 | 1.89 | 980900 | 1.8739 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260414 | 0 | 88.92 | 90 | 88.75 | 90 | 1600 | 90 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260414 | 0 | 3.78 | 3.84 | 3.71 | 3.76 | 24015000 | 3.76 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260414 | 0 | 0.815 | 0.8636 | 0.815 | 0.8636 | 8350 | 0.8636 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260414 | 0 | 0.79 | 0.79 | 0.73 | 0.76 | 25200 | 0.76 | down | down | correct |
| DXR.US | Daxor Corporation | 20260414 | 0 | 9.61 | 9.61 | 9.38 | 9.38 | 2800 | 9.38 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260414 | 0 | 6.61 | 6.68 | 6.5934 | 6.68 | 180851 | 6.68 | up | up | correct |
| ECF.US | PA | 20260414 | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 344 | 21.52 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260414 | 0 | 9.88 | 9.93 | 9.85 | 9.88 | 101100 | 9.829 | |||
| ELA.US | Envela Corporation | 20260414 | 0 | 17.45 | 17.81 | 17.29 | 17.55 | 54100 | 17.55 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260414 | 0 | 25.13 | 25.1301 | 24.15 | 24.37 | 6423 | 24.37 | down | down | correct |
| ELMD.US | Electromed Inc | 20260414 | 0 | 24.75 | 25.5 | 24.75 | 25.21 | 28198 | 25.21 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260414 | 0 | 0.0005 | 0.0013 | 0.0005 | 0.0013 | 8135 | 0.0013 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260414 | 0 | 4.43 | 4.465 | 4.215 | 4.23 | 398700 | 4.23 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260414 | 0 | 15.33 | 15.67 | 15.205 | 15.64 | 7773744 | 15.64 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260414 | 0 | 9.29 | 9.3 | 9.2 | 9.27 | 72400 | 9.27 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260414 | 0 | 12.49 | 12.53 | 12.32 | 12.39 | 20300 | 12.39 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260414 | 0 | 61.41 | 61.9 | 60.5 | 61.55 | 15600 | 61.55 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260414 | 0 | 22.54 | 22.54 | 21.29 | 22.18 | 28900 | 22.18 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260414 | 0 | 9.43 | 9.5 | 9.41 | 9.48 | 224000 | 9.48 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260414 | 0 | 15.01 | 15.17 | 14.98 | 15.14 | 171880 | 14.975 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20260414 | 0 | 2.94 | 2.94 | 2.81 | 2.83 | 623200 | 2.7595 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260414 | 0 | 18.88 | 19.13 | 18.45 | 18.66 | 19500 | 18.6221 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260414 | 0 | 5.26 | 5.49 | 5.23 | 5.23 | 30800 | 5.23 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260414 | 0 | 0.66 | 0.66 | 0.64 | 0.65 | 187200 | 0.65 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260414 | 0 | 5.96 | 5.98 | 5.94 | 5.97 | 137100 | 5.9078 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260414 | 0 | 0.64 | 0.658 | 0.62 | 0.64 | 299500 | 0.64 | |||
| GAU.US | Galiano Gold Inc | 20260414 | 0 | 2.71 | 2.76 | 2.655 | 2.66 | 1996977 | 2.66 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260414 | 0 | 0.73 | 0.76 | 0.72 | 0.75 | 11416900 | 0.75 | up | down | incorrect |
| GGN.US | PB | 20260414 | 0 | 20.12 | 20.23 | 20.12 | 20.23 | 5410 | 20.23 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260414 | 0 | 5.88 | 5.88 | 5.8 | 5.86 | 45200 | 5.8058 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260414 | 0 | 8.02 | 8.13 | 8.02 | 8.08 | 57200 | 8.0067 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260414 | 0 | 19.61 | 19.75 | 19.61 | 19.71 | 8200 | 19.6011 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260414 | 0 | 6.15 | 6.23 | 6.12 | 6.18 | 28700 | 6.1228 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260414 | 0 | 1.48 | 1.57 | 1.44 | 1.54 | 2236900 | 1.54 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260414 | 0 | 10.15 | 10.15 | 10.14 | 10.14 | 200 | 10.14 | down | down | correct |
| GROY.US | WT | 20260414 | 0 | 1.75 | 1.75 | 1.74 | 1.74 | 1676 | 1.74 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260414 | 0 | 78.8 | 81.07 | 78.45 | 79.91 | 12495600 | 79.91 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260414 | 0 | 7.97 | 7.97 | 7.63 | 7.85 | 527400 | 7.85 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260414 | 0 | 0.228 | 0.233 | 0.218 | 0.232 | 1260000 | 0.232 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260414 | 0 | 13.03 | 13.76 | 13.03 | 13.11 | 26800 | 13.11 | up | up | correct |
| IBIO.US | iBio Inc | 20260414 | 0 | 2.23 | 2.25 | 2.18 | 2.19 | 458400 | 2.19 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260414 | 0 | 0.3 | 0.31 | 0.3 | 0.31 | 640700 | 0.31 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260414 | 0 | 1.18 | 1.19 | 1.14 | 1.19 | 17200 | 1.19 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260414 | 0 | 129.41 | 129.83 | 125.93 | 127.1 | 390400 | 127.1 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260414 | 0 | 3.28 | 3.31 | 3.09 | 3.29 | 698877 | 3.29 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260414 | 0 | 9.74 | 9.99 | 9.74 | 9.99 | 126808 | 9.99 | up | up | correct |
| INTT.US | inTEST Corporation | 20260414 | 0 | 15.59 | 16.15 | 15.26 | 15.41 | 127900 | 15.41 | down | down | correct |
| INUV.US | Inuvo Inc | 20260414 | 0 | 1.88 | 1.94 | 1.83 | 1.86 | 223000 | 1.86 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260414 | 0 | 17.86 | 18.255 | 17.86 | 18.255 | 10 | 18.255 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260414 | 0 | 25.44 | 25.94 | 25.44 | 25.94 | 1400 | 25.94 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260414 | 0 | 0.21 | 0.22 | 0.2 | 0.2 | 190300 | 0.2 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260414 | 0 | 3.14 | 3.19 | 3.09 | 3.13 | 2713000 | 3.13 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260414 | 0 | 0.23 | 0.25 | 0.23 | 0.25 | 332500 | 0.25 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260414 | 0 | 2.38 | 2.47 | 2.31 | 2.37 | 1032100 | 2.37 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260414 | 0 | 1.55 | 1.6 | 1.55 | 1.59 | 763800 | 1.59 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260414 | 0 | 201.2 | 204.5 | 190.57 | 193.11 | 728200 | 193.11 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260414 | 0 | 6.93 | 6.99 | 6.85 | 6.85 | 3400 | 6.85 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260414 | 0 | 260.57 | 260.6 | 255.79 | 259.68 | 2501600 | 259.68 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260414 | 0 | 3.17 | 3.17 | 3.03 | 3.04 | 827800 | 3.04 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260414 | 0 | 2.28 | 2.46 | 2.26 | 2.44 | 20700 | 2.44 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260414 | 0 | 6.22 | 6.83 | 6.03 | 6.79 | 13400 | 6.79 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260414 | 0 | 0.57 | 0.8058 | 0.52 | 0.6081 | 6165350 | 0.6081 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260414 | 0 | 0.2923 | 0.2949 | 0.2868 | 0.292 | 11093390 | 0.292 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260414 | 0 | 0.4 | 0.45 | 0.39 | 0.44 | 144400 | 0.44 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260414 | 0 | 6.9 | 7.14 | 6.865 | 6.98 | 350100 | 6.98 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260414 | 0 | 0.4914 | 0.5329 | 0.4914 | 0.529 | 116844 | 0.529 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260414 | 0 | 9.12 | 9.15 | 8.995 | 9 | 11400 | 9 | down | down | correct |
| MYO.US | Myomo Inc | 20260414 | 0 | 0.74 | 0.792 | 0.731 | 0.792 | 376400 | 0.792 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260414 | 0 | 1.93 | 1.95 | 1.86 | 1.9 | 12080500 | 1.9 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260414 | 0 | 10.18 | 10.23 | 10.16 | 10.16 | 263600 | 10.1062 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260414 | 0 | 1.64 | 1.66 | 1.58 | 1.66 | 77802 | 1.66 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260414 | 0 | 59.5 | 59.5 | 59.5 | 59.5 | 0 | 59.5 | |||
| NEWP.US | New Pacific Metals Corp | 20260414 | 0 | 5.1 | 5.31 | 5.095 | 5.26 | 799435 | 5.26 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260414 | 0 | 2.14 | 2.1588 | 2.11 | 2.15 | 1410635 | 2.15 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260414 | 0 | 9.96 | 10.14 | 9.8 | 10.13 | 2314217 | 10.13 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260414 | 0 | 169.44 | 169.44 | 162.8 | 163.5 | 93200 | 163.5 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260414 | 0 | 6.55 | 6.57 | 6.52 | 6.54 | 306700 | 6.54 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260414 | 0 | 9.98 | 9.98 | 9.85 | 9.91 | 113500 | 9.84 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260414 | 0 | 1.05 | 1.07 | 1.03 | 1.04 | 56200 | 1.04 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260414 | 0 | 26.84 | 26.84 | 25.55 | 25.68 | 1940600 | 25.68 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260414 | 0 | 2.98 | 3.04 | 2.98 | 3.02 | 255300 | 2.989 | up | up | correct |
| NTIP.US | Network | 20260414 | 0 | 1.47 | 1.48 | 1.33 | 1.4 | 189900 | 1.4 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260414 | 0 | 12.08 | 12.14 | 11.75 | 11.92 | 3529300 | 11.92 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260414 | 0 | 0.69 | 0.69 | 0.63 | 0.66 | 55200 | 0.66 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260414 | 0 | 0.39 | 0.399 | 0.375 | 0.3815 | 2546832 | 0.3815 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260414 | 0 | 18.33 | 18.56 | 17.62 | 17.79 | 3643200 | 17.79 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260414 | 0 | 15.5 | 16.25 | 15.5 | 15.9 | 22800 | 15.9 | up | up | correct |
| PHGE.US | BiomX Inc | 20260414 | 0 | 2.56 | 2.65 | 2.15 | 2.21 | 281200 | 2.21 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260414 | 0 | 1.4 | 1.44 | 1.32 | 1.44 | 4835 | 1.44 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260414 | 0 | 1.93 | 1.98 | 1.9 | 1.93 | 1762800 | 1.93 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260414 | 0 | 2.32 | 2.38 | 2.31 | 2.36 | 735900 | 2.36 | up | up | correct |
| PRK.US | Park National Corporation | 20260414 | 0 | 171.84 | 172.25 | 169.8 | 171.3 | 94016 | 171.3 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260414 | 0 | 18.58 | 20.85 | 18.5 | 20.49 | 42300 | 20.49 | up | up | correct |
| PW.US | Power REIT | 20260414 | 0 | 0.9 | 0.92 | 0.825 | 0.8324 | 36563 | 0.8324 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260414 | 0 | 1.7 | 1.75 | 1.69 | 1.74 | 386900 | 1.74 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260414 | 0 | 3 | 3.03 | 3 | 3.01 | 2600 | 3.01 | up | up | correct |
| REI.US | Ring Energy Inc | 20260414 | 0 | 1.37 | 1.38 | 1.285 | 1.31 | 3991004 | 1.31 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260414 | 0 | 38.25 | 38.25 | 34.72 | 34.86 | 915252 | 34.4704 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260414 | 0 | 7.91 | 8.13 | 7.83 | 8.07 | 212207 | 8.07 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260414 | 0 | 0.7 | 0.7 | 0.67 | 0.67 | 50600 | 0.67 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260414 | 0 | 1.01 | 1.06 | 1.01 | 1.03 | 98100 | 1.03 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260414 | 0 | 5760 | 5806.5098 | 5700 | 5749.8398 | 10100 | 5749.8398 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260414 | 0 | 6.82 | 6.89 | 6.73 | 6.75 | 317587 | 6.75 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260414 | 0 | 15.79 | 16.28 | 14.69 | 15.74 | 142569 | 15.74 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260414 | 0 | 29.0001 | 29.0001 | 29.0001 | 29.0001 | 85 | 29.0001 | |||
| SLI.US | Standard Lithium Ltd | 20260414 | 0 | 3.56 | 3.6 | 3.49 | 3.49 | 1171200 | 3.49 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260414 | 0 | 1.93 | 2.04 | 1.92 | 2.03 | 509800 | 2.03 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260414 | 0 | 12.03 | 12.42 | 11.95 | 12.4 | 3182645 | 12.4 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260414 | 0 | 7.55 | 7.87 | 7.39 | 7.79 | 7335000 | 7.79 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260414 | 0 | 2.63 | 2.64 | 2.55 | 2.57 | 703000 | 2.57 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260414 | 0 | 84.66 | 85.23 | 84.05 | 84.32 | 52800 | 84.32 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260414 | 0 | 4.19 | 4.25 | 4.09 | 4.14 | 1636100 | 4.14 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260414 | 0 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0 | 0.0253 | |||
| TRT.US | Trio | 20260414 | 0 | 6.69 | 7.11 | 6.56 | 6.98 | 91326 | 6.98 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260414 | 0 | 1.58 | 1.6 | 1.55 | 1.57 | 3547100 | 1.57 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260414 | 0 | 9.48 | 9.65 | 9.03 | 9.37 | 10020600 | 9.37 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260414 | 0 | 1.05 | 1.05 | 0.98 | 1.04 | 9651100 | 1.04 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260414 | 0 | 14.29 | 14.44 | 13.89 | 14.13 | 5361200 | 14.13 | down | down | correct |
| URG.US | Ur | 20260414 | 0 | 1.57 | 1.6 | 1.55 | 1.59 | 4899064 | 1.59 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260414 | 0 | 5.94 | 6.18 | 5.89 | 6.03 | 4692800 | 6.03 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260414 | 0 | 41.48 | 41.84 | 41.29 | 41.84 | 190800 | 41.6419 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260414 | 0 | 6.18 | 6.18 | 5.77 | 6 | 44500 | 6 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20260414 | 0 | 20 | 20.65 | 19.2 | 19.54 | 12081000 | 19.54 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260414 | 0 | 10.19 | 10.31 | 10.19 | 10.25 | 61500 | 10.2 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260414 | 0 | 2.07 | 2.12 | 2.02 | 2.11 | 1044400 | 2.11 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260414 | 0 | 8.94 | 9 | 8.77 | 8.86 | 121100 | 8.86 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260414 | 0 | 0.16 | 0.1633 | 0.1552 | 0.1601 | 128190 | 3.202 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260414 | 0 | 38.05 | 38.165 | 37.37 | 38.11 | 291800 | 38.11 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260414 | 0 | 2.92 | 3.02 | 2.88 | 2.95 | 1670400 | 2.95 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260414 | 0 | 0.64 | 0.65 | 0.63 | 0.64 | 702700 | 0.64 | |||
| WYY.US | WidePoint Corporation | 20260414 | 0 | 4.87 | 5.04 | 4.82 | 5.02 | 50241 | 5.02 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260414 | 0 | 0.9 | 0.92 | 0.89 | 0.91 | 294900 | 0.91 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260414 | 0 | 0.49 | 0.52 | 0.48 | 0.51 | 220000 | 0.51 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260414 | 0 | 2.97 | 3.089 | 2.9 | 2.91 | 31100 | 2.91 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.