CollectAI
close-nysemkt_stocks
2026/04/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260415 | 0 | 45.7 | 45.74 | 44.07 | 44.09 | 25800 | 44.09 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260415 | 0 | 8.45 | 8.56 | 8.41 | 8.5 | 101800 | 8.5 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260415 | 0 | 0.58 | 0.58 | 0.512 | 0.5457 | 383461 | 0.5457 | down | down | correct |
| AIRI.US | Air Industries Group | 20260415 | 0 | 3.22 | 3.22 | 3.16 | 3.21 | 4033 | 3.21 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260415 | 0 | 2.3 | 2.42 | 2.28 | 2.33 | 17588 | 2.33 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260415 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 302 | 0.21 | |||
| AMS.US | American Shared Hospital Services | 20260415 | 0 | 1.29 | 1.31 | 1.25 | 1.29 | 589500 | 1.29 | |||
| ANVS.US | Annovis Bio Inc. | 20260415 | 0 | 1.77 | 1.8 | 1.7 | 1.76 | 991300 | 1.76 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260415 | 0 | 4.68 | 4.74 | 4.55 | 4.56 | 25700 | 4.56 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260415 | 0 | 12.87 | 13.18 | 12.05 | 12.06 | 28800 | 12.06 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260415 | 0 | 7.22 | 7.52 | 7.03 | 7.16 | 3241300 | 7.16 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260415 | 0 | 1.12 | 1.29 | 1.08 | 1.26 | 765600 | 1.26 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260415 | 0 | 0.21 | 0.23 | 0.21 | 0.21 | 12100 | 0.21 | |||
| AWX.US | Avalon Holdings Corporation | 20260415 | 0 | 2.55 | 2.55 | 2.52 | 2.54 | 800 | 2.54 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260415 | 0 | 3.41 | 3.47 | 3.3 | 3.3 | 3792800 | 3.3 | down | up | incorrect |
| BCV.US | PA | 20260415 | 0 | 21.8 | 21.8 | 21.785 | 21.785 | 1019 | 21.785 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260415 | 0 | 31 | 31 | 31 | 31 | 565 | 31 | |||
| BGI.US | Birks Group Inc | 20260415 | 0 | 0.8 | 0.85 | 0.77 | 0.78 | 36400 | 0.78 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260415 | 0 | 34.81 | 34.85 | 34.44 | 34.55 | 56200 | 34.55 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260415 | 0 | 94.49 | 95.72 | 93.27 | 95.28 | 73300 | 95.28 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260415 | 0 | 3.48 | 3.53 | 3.45 | 3.51 | 542282 | 3.51 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260415 | 0 | 1.05 | 1.09 | 1.01 | 1.09 | 295593 | 1.09 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260415 | 0 | 4.91 | 5.02 | 4.82 | 4.92 | 29634800 | 4.92 | up | up | correct |
| CANF.US | Can | 20260415 | 0 | 3.07 | 3.24 | 3.03 | 3.17 | 34835 | 3.17 | up | up | correct |
| CET.US | Central Securities Corp | 20260415 | 0 | 52.59 | 52.83 | 51.87 | 52.74 | 115800 | 52.74 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260415 | 0 | 10.3 | 10.31 | 10.25 | 10.26 | 10500 | 10.26 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260415 | 0 | 2.6 | 2.62 | 2.58 | 2.6 | 690800 | 2.58 | |||
| CIX.US | CompX International Inc | 20260415 | 0 | 23.27 | 23.7 | 23.27 | 23.7 | 1669 | 23.7 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260415 | 0 | 10.59 | 10.59 | 10.39 | 10.39 | 1500 | 10.39 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260415 | 0 | 7.54 | 7.62 | 7.51 | 7.56 | 1581500 | 7.56 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260415 | 0 | 25.57 | 25.9 | 24.88 | 25.07 | 82822 | 25.07 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260415 | 0 | 25.85 | 26.4 | 25.31 | 26.36 | 36200 | 26.36 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260415 | 0 | 19.78 | 20.785 | 19.59 | 20.78 | 16408 | 20.78 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260415 | 0 | 0.65 | 0.65 | 0.59 | 0.65 | 9300 | 0.65 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260415 | 0 | 61.89 | 62.27 | 61 | 61.61 | 59100 | 61.61 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260415 | 0 | 7.27 | 7.29 | 7.21 | 7.24 | 874900 | 7.24 | down | down | correct |
| CVM.US | CEL | 20260415 | 0 | 4.35 | 4.45 | 4.14 | 4.38 | 37800 | 4.38 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260415 | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 252 | 10.95 | |||
| CVU.US | CPI Aerostructures Inc | 20260415 | 0 | 3.47 | 3.54 | 3.35 | 3.44 | 87400 | 3.44 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260415 | 0 | 1.88 | 1.89 | 1.86 | 1.88 | 1725700 | 1.864 | |||
| DIT.US | AMCON Distributing Company | 20260415 | 0 | 89.85 | 91 | 89.56 | 91 | 1200 | 91 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20260415 | 0 | 3.78 | 4.02 | 3.76 | 3.88 | 30216000 | 3.88 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260415 | 0 | 0.9 | 0.98 | 0.8726 | 0.9581 | 102950 | 0.9581 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260415 | 0 | 0.79 | 0.8 | 0.78 | 0.78 | 22300 | 0.78 | down | down | correct |
| DXR.US | Daxor Corporation | 20260415 | 0 | 9.48 | 9.7 | 9.29 | 9.43 | 2000 | 9.43 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260415 | 0 | 6.66 | 6.68 | 6.63 | 6.68 | 168500 | 6.68 | up | up | correct |
| ECF.US | PA | 20260415 | 0 | 21.1701 | 21.375 | 20.9006 | 21.372 | 1826 | 21.372 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260415 | 0 | 9.86 | 9.89 | 9.82 | 9.86 | 90500 | 9.86 | |||
| ELA.US | Envela Corporation | 20260415 | 0 | 17.36 | 17.77 | 17.18 | 17.48 | 42700 | 17.48 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260415 | 0 | 25 | 25 | 25 | 25 | 400 | 25 | |||
| ELMD.US | Electromed Inc | 20260415 | 0 | 25.15 | 25.87 | 25.15 | 25.71 | 45100 | 25.71 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260415 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1272 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260415 | 0 | 4.23 | 4.265 | 4.19 | 4.23 | 259000 | 4.23 | |||
| EQX.US | Equinox Gold Corp | 20260415 | 0 | 15.57 | 15.57 | 15.0105 | 15.09 | 6228997 | 15.09 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260415 | 0 | 9.25 | 9.33 | 9.24 | 9.26 | 59700 | 9.26 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260415 | 0 | 12.4 | 12.5 | 12.31 | 12.44 | 23000 | 12.44 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260415 | 0 | 61.9 | 67.48 | 61.9 | 64.8 | 45900 | 64.8 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260415 | 0 | 22.11 | 22.11 | 20.87 | 21.28 | 12500 | 21.28 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260415 | 0 | 9.45 | 9.53 | 9.43 | 9.49 | 219500 | 9.49 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260415 | 0 | 15.09 | 15.13 | 14.95 | 15 | 170993 | 14.8365 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260415 | 0 | 2.82 | 2.86 | 2.81 | 2.82 | 256100 | 2.7498 | |||
| FRD.US | Friedman Industries Incorporated | 20260415 | 0 | 18.69 | 19.25 | 18.5 | 19.11 | 41500 | 19.0712 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260415 | 0 | 5.235 | 5.31 | 5.23 | 5.29 | 4300 | 5.29 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260415 | 0 | 0.64 | 0.67 | 0.64 | 0.65 | 242600 | 0.65 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260415 | 0 | 5.96 | 5.98 | 5.95 | 5.96 | 153100 | 5.8979 | |||
| FURY.US | Fury Gold Mines Limited | 20260415 | 0 | 0.64 | 0.64 | 0.613 | 0.635 | 339300 | 0.635 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260415 | 0 | 2.66 | 2.6698 | 2.575 | 2.59 | 2889467 | 2.59 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260415 | 0 | 0.85 | 0.87 | 0.65 | 0.71 | 14075600 | 0.71 | down | up | incorrect |
| GGN.US | PB | 20260415 | 0 | 20.12 | 20.18 | 20.1101 | 20.14 | 1490 | 20.14 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260415 | 0 | 5.86 | 5.91 | 5.86 | 5.86 | 119500 | 5.8058 | |||
| GLQ.US | Clough Global Equity Fund | 20260415 | 0 | 8.08 | 8.16 | 8.06 | 8.06 | 49600 | 7.9869 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260415 | 0 | 19.71 | 20.34 | 19.58 | 19.91 | 20400 | 19.8 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260415 | 0 | 6.2 | 6.23 | 6.15 | 6.18 | 19700 | 6.1228 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260415 | 0 | 1.54 | 1.57 | 1.49 | 1.52 | 1416800 | 1.52 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260415 | 0 | 10.1 | 10.15 | 9.64 | 9.68 | 9900 | 9.68 | down | down | correct |
| GROY.US | WT | 20260415 | 0 | 1.66 | 1.74 | 1.66 | 1.7 | 5187 | 1.7 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260415 | 0 | 79.9 | 80.93 | 79.44 | 80.64 | 4109800 | 80.64 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260415 | 0 | 7.83 | 7.97 | 7.7 | 7.84 | 339700 | 7.84 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260415 | 0 | 0.239 | 0.239 | 0.201 | 0.223 | 1513500 | 0.223 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260415 | 0 | 13.04 | 13.25 | 13.04 | 13.12 | 9700 | 13.12 | up | up | correct |
| IBIO.US | iBio Inc | 20260415 | 0 | 2.18 | 2.24 | 2.08 | 2.1 | 685400 | 2.1 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260415 | 0 | 0.31 | 0.32 | 0.31 | 0.32 | 255500 | 0.32 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260415 | 0 | 1.1 | 1.25 | 1.1 | 1.19 | 22400 | 1.19 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260415 | 0 | 127.38 | 127.38 | 124.71 | 124.83 | 292800 | 124.83 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260415 | 0 | 3.22 | 3.43 | 3.211 | 3.39 | 634172 | 3.39 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260415 | 0 | 10.04 | 10.26 | 10.02 | 10.2 | 65935 | 10.2 | up | up | correct |
| INTT.US | inTEST Corporation | 20260415 | 0 | 15.31 | 15.43 | 14.6 | 15.38 | 129149 | 15.38 | up | up | correct |
| INUV.US | Inuvo Inc | 20260415 | 0 | 1.87 | 2.04 | 1.86 | 2.02 | 840600 | 2.02 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260415 | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 6 | 18.26 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260415 | 0 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | 25.94 | |||
| ITP.US | IT Tech Packaging Inc | 20260415 | 0 | 0.21 | 0.22 | 0.2 | 0.21 | 254500 | 0.21 | |||
| ITRG.US | Integra Resources Corp | 20260415 | 0 | 3.1 | 3.185 | 3.02 | 3.11 | 3033100 | 3.11 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260415 | 0 | 0.24 | 0.25 | 0.24 | 0.25 | 154800 | 0.25 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260415 | 0 | 2.38 | 2.66 | 2.37 | 2.64 | 2174800 | 2.64 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260415 | 0 | 1.58 | 1.69 | 1.58 | 1.63 | 1803600 | 1.63 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260415 | 0 | 196 | 203.83 | 194.84 | 197.79 | 787600 | 197.79 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260415 | 0 | 6.99 | 6.99 | 6.9 | 6.9 | 900 | 6.9 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260415 | 0 | 258.19 | 261.15 | 256.09 | 256.75 | 2201100 | 256.75 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260415 | 0 | 3.08 | 3.15 | 3.07 | 3.1 | 892500 | 3.1 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260415 | 0 | 2.43 | 2.85 | 2.43 | 2.77 | 82700 | 2.77 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260415 | 0 | 6.79 | 7.13 | 6.58 | 6.85 | 25400 | 6.85 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260415 | 0 | 0.6 | 0.608 | 0.5231 | 0.5796 | 674823 | 0.5796 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260415 | 0 | 0.2845 | 0.3038 | 0.2658 | 0.2658 | 90293391 | 0.2658 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260415 | 0 | 0.44 | 0.46 | 0.43 | 0.43 | 57100 | 0.43 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260415 | 0 | 6.91 | 7.03 | 6.8 | 6.8 | 287600 | 6.8 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260415 | 0 | 0.515 | 0.543 | 0.5 | 0.525 | 33300 | 0.525 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260415 | 0 | 8.98 | 9.36 | 8.923 | 9.11 | 7600 | 9.11 | up | down | incorrect |
| MYO.US | Myomo Inc | 20260415 | 0 | 0.796 | 0.808 | 0.78 | 0.8 | 309000 | 0.8 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260415 | 0 | 1.93 | 1.98 | 1.88 | 1.91 | 12350600 | 1.91 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260415 | 0 | 10.19 | 10.2 | 10.16 | 10.19 | 176900 | 10.1361 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20260415 | 0 | 1.67 | 1.678 | 1.54 | 1.57 | 294258 | 1.57 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260415 | 0 | 59.5 | 59.5 | 59.5 | 59.5 | 0 | 59.5 | |||
| NEWP.US | New Pacific Metals Corp | 20260415 | 0 | 5.2 | 5.295 | 5.075 | 5.27 | 793483 | 5.27 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260415 | 0 | 2.13 | 2.14 | 2.055 | 2.06 | 1166471 | 2.06 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260415 | 0 | 10.03 | 10.29 | 9.819 | 9.96 | 2273779 | 9.96 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260415 | 0 | 162.87 | 163.8 | 156.44 | 159.2 | 98500 | 159.2 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260415 | 0 | 6.48 | 6.58 | 6.47 | 6.51 | 424400 | 6.51 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260415 | 0 | 9.81 | 9.85 | 9.75 | 9.78 | 110300 | 9.78 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260415 | 0 | 1.05 | 1.18 | 1.05 | 1.17 | 259400 | 1.17 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260415 | 0 | 25.57 | 26.15 | 25.43 | 25.87 | 1391100 | 25.87 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260415 | 0 | 2.98 | 3.03 | 2.98 | 3.01 | 200900 | 3.01 | up | up | correct |
| NTIP.US | Network | 20260415 | 0 | 1.38 | 1.45 | 1.38 | 1.43 | 16700 | 1.43 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260415 | 0 | 12 | 12.56 | 11.9 | 12.29 | 5329500 | 12.29 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260415 | 0 | 0.63 | 0.68 | 0.63 | 0.68 | 26300 | 0.68 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260415 | 0 | 0.3795 | 0.385 | 0.3676 | 0.3801 | 3980642 | 0.3801 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260415 | 0 | 17.74 | 17.74 | 16.09 | 16.15 | 4116400 | 16.15 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260415 | 0 | 15.5 | 15.68 | 14.91 | 15.1 | 11300 | 15.1 | down | down | correct |
| PHGE.US | BiomX Inc | 20260415 | 0 | 2.22 | 2.22 | 1.88 | 1.93 | 218600 | 1.93 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260415 | 0 | 1.47 | 1.47 | 1.33 | 1.35 | 34400 | 1.35 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260415 | 0 | 1.9 | 1.95 | 1.88 | 1.89 | 992500 | 1.89 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260415 | 0 | 2.34 | 2.39 | 2.34 | 2.38 | 682500 | 2.38 | up | up | correct |
| PRK.US | Park National Corporation | 20260415 | 0 | 170.32 | 172.11 | 168 | 171.64 | 89600 | 171.64 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260415 | 0 | 19.53 | 21.93 | 19.53 | 21.79 | 19000 | 21.79 | up | up | correct |
| PW.US | Power REIT | 20260415 | 0 | 0.82 | 0.9 | 0.82 | 0.87 | 3200 | 0.87 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260415 | 0 | 1.74 | 1.79 | 1.7 | 1.75 | 317200 | 1.75 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260415 | 0 | 3 | 3.05 | 3 | 3 | 4200 | 3 | |||
| REI.US | Ring Energy Inc | 20260415 | 0 | 1.29 | 1.325 | 1.28 | 1.31 | 2569688 | 1.31 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260415 | 0 | 34.9 | 34.9 | 33.94 | 34.51 | 501964 | 34.1243 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260415 | 0 | 8.05 | 8.1 | 7.8305 | 7.91 | 220904 | 7.91 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260415 | 0 | 0.67 | 0.71 | 0.67 | 0.69 | 96600 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260415 | 0 | 1.05 | 1.06 | 1.03 | 1.06 | 102700 | 1.06 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260415 | 0 | 5722.71 | 5800 | 5535 | 5591.4302 | 9800 | 5591.4302 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260415 | 0 | 6.79 | 7.02 | 6.79 | 6.9 | 363955 | 6.9 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260415 | 0 | 15.74 | 16 | 14.75 | 15.89 | 85761 | 15.89 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260415 | 0 | 30.87 | 30.87 | 30.75 | 30.75 | 900 | 30.75 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260415 | 0 | 3.51 | 3.685 | 3.505 | 3.65 | 1499100 | 3.65 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260415 | 0 | 1.99 | 2.02 | 1.85 | 2.01 | 1125800 | 2.01 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260415 | 0 | 12.34 | 12.835 | 12.115 | 12.35 | 3593950 | 12.35 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260415 | 0 | 7.74 | 7.78 | 7.49 | 7.51 | 5367500 | 7.51 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260415 | 0 | 2.57 | 2.61 | 2.51 | 2.56 | 797100 | 2.56 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260415 | 0 | 84.14 | 84.14 | 83.03 | 83.76 | 51900 | 83.76 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260415 | 0 | 4.19 | 4.37 | 4.15 | 4.31 | 2187100 | 4.31 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260415 | 0 | 0.0277 | 0.03 | 0.0254 | 0.03 | 13200 | 0.03 | up | up | correct |
| TRT.US | Trio | 20260415 | 0 | 7.05 | 7.05 | 6.76 | 6.82 | 50867 | 6.82 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260415 | 0 | 1.56 | 1.58 | 1.45 | 1.46 | 4602700 | 1.46 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260415 | 0 | 9.49 | 10.71 | 9.47 | 10.7 | 15905000 | 10.7 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260415 | 0 | 1.02 | 1.06 | 1.01 | 1.05 | 3365700 | 1.05 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260415 | 0 | 14.24 | 15.36 | 14.19 | 14.82 | 10034300 | 14.82 | up | down | incorrect |
| URG.US | Ur | 20260415 | 0 | 1.58 | 1.68 | 1.57 | 1.65 | 7324896 | 1.65 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260415 | 0 | 6.01 | 6.33 | 5.84 | 6.1 | 4633500 | 6.1 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260415 | 0 | 41.87 | 41.95 | 41.6 | 41.82 | 153400 | 41.622 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260415 | 0 | 5.89 | 5.96 | 5.72 | 5.78 | 18200 | 5.78 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260415 | 0 | 19.9 | 21.43 | 19.78 | 21 | 13157900 | 21 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260415 | 0 | 10.25 | 10.29 | 10.22 | 10.24 | 56900 | 10.1901 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20260415 | 0 | 2.1 | 2.17 | 2.07 | 2.09 | 776400 | 2.09 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260415 | 0 | 8.91 | 8.96 | 8.84 | 8.89 | 49900 | 8.89 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260415 | 0 | 0.16 | 0.1736 | 0.1574 | 0.171 | 163881 | 3.42 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260415 | 0 | 38.04 | 38.04 | 37.3 | 37.6 | 309600 | 37.6 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260415 | 0 | 2.95 | 2.96 | 2.77 | 2.8 | 1943500 | 2.8 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260415 | 0 | 0.66 | 0.69 | 0.65 | 0.68 | 1267500 | 0.68 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260415 | 0 | 5.02 | 5.21 | 4.91 | 5.21 | 27704 | 5.21 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260415 | 0 | 0.91 | 0.92 | 0.88 | 0.9 | 151600 | 0.9 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260415 | 0 | 0.51 | 0.52 | 0.49 | 0.5 | 58900 | 0.5 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260415 | 0 | 2.95 | 3.07 | 2.93 | 3.01 | 67800 | 3.01 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.