CollectAI
close-nysemkt_stocks
2026/04/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260416 | 0 | 44.44 | 44.98 | 43.93 | 44.96 | 11900 | 44.96 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260416 | 0 | 8.55 | 8.58 | 8.48 | 8.55 | 60700 | 8.55 | |||
| AIM.US | AIM ImmunoTech Inc | 20260416 | 0 | 0.5449 | 0.6051 | 0.5398 | 0.562 | 551671 | 0.562 | up | up | correct |
| AIRI.US | Air Industries Group | 20260416 | 0 | 3.167 | 3.24 | 3.167 | 3.22 | 29957 | 3.22 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260416 | 0 | 2.35 | 2.3583 | 2.01 | 2.29 | 13494 | 2.29 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260416 | 0 | 1.4 | 1.59 | 1.35 | 1.5 | 1077100 | 1.5 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260416 | 0 | 1.77 | 1.8 | 1.7 | 1.78 | 851300 | 1.78 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260416 | 0 | 4.62 | 4.62 | 4.52 | 4.62 | 15600 | 4.62 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260416 | 0 | 12.77 | 12.77 | 11.34 | 11.38 | 36200 | 11.38 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260416 | 0 | 7.22 | 7.32 | 7.09 | 7.2 | 3513300 | 7.2 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260416 | 0 | 1.28 | 1.28 | 1.22 | 1.25 | 130100 | 1.25 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260416 | 0 | 0.23 | 0.25 | 0.21 | 0.21 | 29200 | 0.21 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260416 | 0 | 2.5 | 2.52 | 2.5 | 2.52 | 600 | 2.52 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260416 | 0 | 3.33 | 3.69 | 3.33 | 3.57 | 6609300 | 3.57 | up | up | correct |
| BCV.US | PA | 20260416 | 0 | 21.78 | 21.78 | 21.64 | 21.64 | 1108 | 21.64 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260416 | 0 | 31.36 | 31.36 | 31.36 | 31.36 | 179 | 31.36 | |||
| BGI.US | Birks Group Inc | 20260416 | 0 | 0.83 | 0.85 | 0.8 | 0.81 | 37100 | 0.81 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260416 | 0 | 34.3 | 34.55 | 34.08 | 34.31 | 96700 | 34.31 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260416 | 0 | 94.87 | 97.47 | 94.41 | 96.95 | 74500 | 96.95 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260416 | 0 | 3.51 | 3.51 | 3.46 | 3.48 | 393636 | 3.48 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260416 | 0 | 1.08 | 1.12 | 1.06 | 1.12 | 222322 | 1.12 | up | up | correct |
| BTG.US | B2Gold Corp | 20260416 | 0 | 4.94 | 5.03 | 4.92 | 4.94 | 24574700 | 4.94 | |||
| CANF.US | Can | 20260416 | 0 | 3.08 | 3.16 | 3.07 | 3.08 | 13708 | 3.08 | |||
| CET.US | Central Securities Corp | 20260416 | 0 | 53 | 53 | 52.4 | 52.55 | 17500 | 52.55 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260416 | 0 | 10.26 | 10.3 | 10.25 | 10.27 | 10100 | 10.27 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260416 | 0 | 2.58 | 2.6 | 2.57 | 2.58 | 532400 | 2.58 | |||
| CIX.US | CompX International Inc | 20260416 | 0 | 23.4 | 23.4 | 22.84 | 23.29 | 2368 | 23.29 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260416 | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | 10.39 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260416 | 0 | 7.53 | 7.57 | 7.44 | 7.46 | 1677700 | 7.46 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260416 | 0 | 25.01 | 25.855 | 25.01 | 25.47 | 93261 | 25.47 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260416 | 0 | 26.35 | 26.54 | 26 | 26.3 | 34900 | 26.3 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260416 | 0 | 20.78 | 23.75 | 20.705 | 23.21 | 45942 | 23.21 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260416 | 0 | 0.66 | 0.67 | 0.64 | 0.66 | 58200 | 0.66 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260416 | 0 | 61.26 | 62.5 | 61.11 | 61.25 | 73600 | 61.25 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260416 | 0 | 7.23 | 7.25 | 7.18 | 7.18 | 975900 | 7.18 | down | down | correct |
| CVM.US | CEL | 20260416 | 0 | 4.4 | 4.64 | 4.39 | 4.64 | 31500 | 4.64 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260416 | 0 | 10.75 | 11.25 | 10.75 | 10.77 | 4600 | 10.77 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260416 | 0 | 3.43 | 3.44 | 3.36 | 3.37 | 41100 | 3.37 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260416 | 0 | 1.88 | 1.89 | 1.87 | 1.88 | 1009900 | 1.88 | |||
| DIT.US | AMCON Distributing Company | 20260416 | 0 | 90.55 | 90.97 | 90.55 | 90.97 | 600 | 90.97 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260416 | 0 | 3.91 | 4.02 | 3.88 | 3.92 | 25473100 | 3.92 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260416 | 0 | 0.98 | 1.032 | 0.9506 | 0.9603 | 44474 | 0.9603 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260416 | 0 | 0.84 | 0.92 | 0.74 | 0.77 | 45500 | 0.77 | down | down | correct |
| DXR.US | Daxor Corporation | 20260416 | 0 | 9.26 | 9.75 | 9.1 | 9.63 | 11300 | 9.63 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260416 | 0 | 6.68 | 6.7 | 6.67 | 6.7 | 174900 | 6.7 | up | up | correct |
| ECF.US | PA | 20260416 | 0 | 21.38 | 21.3801 | 21.37 | 21.37 | 970 | 21.37 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260416 | 0 | 9.84 | 9.89 | 9.84 | 9.87 | 103300 | 9.87 | up | up | correct |
| ELA.US | Envela Corporation | 20260416 | 0 | 17.31 | 17.55 | 16.9 | 17.06 | 43300 | 17.06 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260416 | 0 | 25 | 25 | 25 | 25 | 136 | 25 | |||
| ELMD.US | Electromed Inc | 20260416 | 0 | 25.86 | 25.88 | 25.25 | 25.39 | 17900 | 25.39 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260416 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 26384 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260416 | 0 | 4.22 | 4.26 | 4.18 | 4.23 | 245400 | 4.23 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260416 | 0 | 15.16 | 15.44 | 14.78 | 14.82 | 7388773 | 14.82 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260416 | 0 | 9.27 | 9.33 | 9.2 | 9.26 | 41500 | 9.26 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260416 | 0 | 12.35 | 12.52 | 12.35 | 12.5 | 11300 | 12.5 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260416 | 0 | 67.24 | 68.01 | 65.56 | 67.25 | 40900 | 67.25 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260416 | 0 | 21.2 | 21.2 | 20.3 | 20.75 | 17300 | 20.75 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260416 | 0 | 9.5 | 9.55 | 9.48 | 9.5 | 201400 | 9.5 | |||
| FAX.US | Aberdeen Asia | 20260416 | 0 | 15 | 15.0737 | 14.97 | 15 | 178763 | 14.8365 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20260416 | 0 | 2.81 | 2.86 | 2.8 | 2.81 | 148400 | 2.74 | |||
| FRD.US | Friedman Industries Incorporated | 20260416 | 0 | 18.95 | 19.07 | 18.78 | 18.93 | 34000 | 18.8916 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260416 | 0 | 5.22 | 5.685 | 5.22 | 5.6 | 44800 | 5.6 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260416 | 0 | 0.64 | 0.66 | 0.62 | 0.65 | 222100 | 0.65 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260416 | 0 | 5.98 | 5.98 | 5.95 | 5.96 | 79300 | 5.8979 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260416 | 0 | 0.625 | 0.631 | 0.613 | 0.619 | 232100 | 0.619 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260416 | 0 | 2.62 | 2.62 | 2.51 | 2.51 | 1950525 | 2.51 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260416 | 0 | 0.7 | 0.76 | 0.68 | 0.74 | 633000 | 0.74 | up | down | incorrect |
| GGN.US | PB | 20260416 | 0 | 20.22 | 20.32 | 20.2099 | 20.2099 | 2934 | 20.2099 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260416 | 0 | 5.89 | 5.9 | 5.81 | 5.84 | 135500 | 5.786 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260416 | 0 | 8.09 | 8.15 | 8.01 | 8.05 | 80900 | 7.977 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260416 | 0 | 19.71 | 19.77 | 19.54 | 19.69 | 14200 | 19.69 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260416 | 0 | 6.18 | 6.18 | 6.14 | 6.16 | 39000 | 6.103 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260416 | 0 | 1.53 | 1.64 | 1.53 | 1.6 | 1991400 | 1.6 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260416 | 0 | 9.9 | 9.97 | 9.9 | 9.93 | 2600 | 9.93 | up | up | correct |
| GROY.US | WT | 20260416 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 403 | 1.68 | |||
| GSAT.US | Globalstar Inc | 20260416 | 0 | 80.06 | 80.35 | 79.7 | 80.03 | 2499400 | 80.03 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260416 | 0 | 7.86 | 8.14 | 7.8 | 8.06 | 434600 | 8.06 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260416 | 0 | 0.229 | 0.237 | 0.219 | 0.237 | 1054500 | 0.237 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260416 | 0 | 13.14 | 13.37 | 13 | 13.04 | 12200 | 13.04 | down | down | correct |
| IBIO.US | iBio Inc | 20260416 | 0 | 2.12 | 2.15 | 2.06 | 2.11 | 689100 | 2.11 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260416 | 0 | 0.32 | 0.33 | 0.31 | 0.32 | 690800 | 0.32 | |||
| IHT.US | InnSuites Hospitality Trust | 20260416 | 0 | 1.19 | 1.24 | 1.19 | 1.2 | 10900 | 1.2 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260416 | 0 | 125.32 | 126.81 | 125.06 | 125.77 | 647800 | 125.77 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260416 | 0 | 3.38 | 3.469 | 3.29 | 3.33 | 549210 | 3.33 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260416 | 0 | 10.21 | 10.32 | 9.97 | 10.23 | 94257 | 10.23 | up | up | correct |
| INTT.US | inTEST Corporation | 20260416 | 0 | 15.49 | 16.9 | 15.285 | 16.8 | 252934 | 16.8 | up | up | correct |
| INUV.US | Inuvo Inc | 20260416 | 0 | 2.09 | 2.15 | 1.94 | 2.01 | 389800 | 2.01 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260416 | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 48 | 18.26 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260416 | 0 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | 25.94 | |||
| ITP.US | IT Tech Packaging Inc | 20260416 | 0 | 0.22 | 0.33 | 0.19 | 0.2 | 63502300 | 0.2 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260416 | 0 | 3.13 | 3.15 | 3.035 | 3.05 | 2088300 | 3.05 | down | down | correct |
| JOB.US | GEE Group Inc | 20260416 | 0 | 0.25 | 0.25 | 0.24 | 0.24 | 184500 | 0.24 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260416 | 0 | 2.59 | 2.59 | 2.39 | 2.49 | 1785000 | 2.49 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260416 | 0 | 1.63 | 1.64 | 1.56 | 1.64 | 866200 | 1.64 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260416 | 0 | 206.34 | 210 | 197.39 | 202.02 | 927300 | 202.02 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260416 | 0 | 7.11 | 7.21 | 6.93 | 7.21 | 2500 | 7.21 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260416 | 0 | 257.8 | 265.52 | 256.7 | 262.74 | 1793900 | 262.74 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260416 | 0 | 3.13 | 3.14 | 3.01 | 3.05 | 1865900 | 3.05 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260416 | 0 | 2.72 | 2.86 | 2.55 | 2.85 | 82800 | 2.85 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260416 | 0 | 7.01 | 7.01 | 6.54 | 6.71 | 6700 | 6.71 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260416 | 0 | 0.5786 | 0.6 | 0.5504 | 0.588 | 171908 | 0.588 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260416 | 0 | 0.273 | 0.273 | 0.2546 | 0.266 | 3700943 | 0.266 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260416 | 0 | 0.42 | 0.45 | 0.42 | 0.45 | 62900 | 0.45 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260416 | 0 | 6.86 | 7.04 | 6.695 | 6.75 | 354300 | 6.75 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260416 | 0 | 0.525 | 0.525 | 0.491 | 0.525 | 38100 | 0.525 | |||
| MXC.US | Mexco Energy Corporation | 20260416 | 0 | 9.1 | 9.342 | 8.9 | 9.14 | 26600 | 9.14 | up | up | correct |
| MYO.US | Myomo Inc | 20260416 | 0 | 0.802 | 0.822 | 0.78 | 0.794 | 365700 | 0.794 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260416 | 0 | 1.91 | 2.03 | 1.91 | 2 | 14803700 | 2 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260416 | 0 | 10.19 | 10.28 | 10.19 | 10.26 | 124100 | 10.2057 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260416 | 0 | 1.58 | 1.6199 | 1.405 | 1.5 | 180694 | 1.5 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260416 | 0 | 57.01 | 57.01 | 57.01 | 57.01 | 400 | 57.01 | |||
| NEWP.US | New Pacific Metals Corp | 20260416 | 0 | 5.28 | 5.43 | 5.165 | 5.4 | 1011884 | 5.4 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260416 | 0 | 2.1 | 2.14 | 2.08 | 2.09 | 1062626 | 2.09 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260416 | 0 | 10.03 | 10.205 | 9.9807 | 10.13 | 2593079 | 10.13 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260416 | 0 | 158.53 | 161.66 | 156.82 | 161.31 | 104900 | 161.31 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260416 | 0 | 6.54 | 6.54 | 6.51 | 6.52 | 157900 | 6.52 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260416 | 0 | 9.8 | 9.89 | 9.8 | 9.88 | 124900 | 9.88 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260416 | 0 | 1.17 | 1.2 | 1.12 | 1.16 | 228500 | 1.16 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260416 | 0 | 26 | 26.34 | 25.43 | 25.8 | 4632000 | 25.8 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260416 | 0 | 3.01 | 3.04 | 3 | 3.03 | 230600 | 3.03 | up | up | correct |
| NTIP.US | Network | 20260416 | 0 | 1.4 | 1.46 | 1.4 | 1.46 | 11900 | 1.46 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260416 | 0 | 12.45 | 12.76 | 12.4 | 12.65 | 4926100 | 12.65 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20260416 | 0 | 0.69 | 0.7 | 0.68 | 0.68 | 51000 | 0.68 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260416 | 0 | 0.3829 | 0.3868 | 0.3701 | 0.3765 | 3443953 | 0.3765 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260416 | 0 | 16.34 | 16.6 | 15.635 | 16.09 | 3558100 | 16.09 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260416 | 0 | 15.45 | 16.12 | 15.45 | 15.87 | 17700 | 15.87 | up | up | correct |
| PHGE.US | BiomX Inc | 20260416 | 0 | 1.92 | 2 | 1.9 | 1.97 | 1367300 | 1.97 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260416 | 0 | 1.5 | 1.5 | 1.32 | 1.38 | 2500 | 1.38 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260416 | 0 | 1.9 | 1.92 | 1.85 | 1.86 | 1190200 | 1.86 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260416 | 0 | 2.37 | 2.37 | 2.28 | 2.3 | 763200 | 2.3 | down | down | correct |
| PRK.US | Park National Corporation | 20260416 | 0 | 171.01 | 171.46 | 169.15 | 170.47 | 44300 | 170.47 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260416 | 0 | 21.5 | 21.82 | 20.85 | 20.9 | 14800 | 20.9 | down | down | correct |
| PW.US | Power REIT | 20260416 | 0 | 0.88 | 0.88 | 0.83 | 0.84 | 4600 | 0.84 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260416 | 0 | 1.76 | 1.81 | 1.745 | 1.79 | 317500 | 1.79 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260416 | 0 | 2.98 | 3 | 2.95 | 3 | 6900 | 3 | up | up | correct |
| REI.US | Ring Energy Inc | 20260416 | 0 | 1.31 | 1.34 | 1.3 | 1.32 | 2007549 | 1.32 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260416 | 0 | 34.4 | 35.58 | 34.28 | 35.47 | 394614 | 35.0736 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260416 | 0 | 7.9 | 8.13 | 7.89 | 8.1 | 136471 | 8.1 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260416 | 0 | 0.67 | 0.7 | 0.67 | 0.69 | 22000 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260416 | 0 | 1.04 | 1.07 | 1.04 | 1.06 | 56600 | 1.06 | up | down | incorrect |
| SCCC.US | SCCC | 20260416 | 0 | 139 | 139 | 138.5 | 139 | 28200 | 139 | |||
| SEB.US | Seaboard Corporation | 20260416 | 0 | 5636 | 5727.54 | 5509.6099 | 5557.7402 | 10100 | 5557.7402 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260416 | 0 | 6.9 | 6.9 | 6.67 | 6.77 | 331241 | 6.77 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260416 | 0 | 15.85 | 15.89 | 14.31 | 15.46 | 56619 | 15.46 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260416 | 0 | 30.75 | 30.75 | 30.75 | 30.75 | 169 | 30.75 | |||
| SLI.US | Standard Lithium Ltd | 20260416 | 0 | 3.7 | 3.94 | 3.64 | 3.92 | 3884600 | 3.92 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260416 | 0 | 2 | 2.03 | 1.92 | 2.01 | 740700 | 2.01 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260416 | 0 | 12.45 | 12.975 | 12.305 | 12.65 | 3910402 | 12.65 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260416 | 0 | 7.47 | 7.65 | 7.43 | 7.62 | 4252100 | 7.62 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260416 | 0 | 2.6 | 2.66 | 2.54 | 2.56 | 1117200 | 2.56 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260416 | 0 | 83.35 | 83.74 | 82.93 | 83.52 | 52600 | 83.52 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260416 | 0 | 4.38 | 4.47 | 4.32 | 4.42 | 2597000 | 4.42 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260416 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 50000 | 0.03 | |||
| TRT.US | Trio | 20260416 | 0 | 6.9 | 7.2 | 6.78 | 7.03 | 47241 | 7.03 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260416 | 0 | 1.47 | 1.49 | 1.39 | 1.4 | 5129400 | 1.4 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260416 | 0 | 10.98 | 10.99 | 10.37 | 10.42 | 12479700 | 10.42 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260416 | 0 | 1.08 | 1.12 | 1.02 | 1.12 | 3917400 | 1.12 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260416 | 0 | 14.98 | 15.29 | 14.88 | 15.16 | 8831300 | 15.16 | up | up | correct |
| URG.US | Ur | 20260416 | 0 | 1.66 | 1.6796 | 1.625 | 1.65 | 6029756 | 1.65 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260416 | 0 | 6.19 | 6.78 | 6.17 | 6.44 | 8095400 | 6.44 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260416 | 0 | 41.91 | 42.25 | 41.82 | 42.25 | 185000 | 42.05 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260416 | 0 | 5.81 | 5.9 | 5.71 | 5.82 | 20900 | 5.82 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260416 | 0 | 21.5 | 21.58 | 20.62 | 20.93 | 11351600 | 20.93 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260416 | 0 | 10.23 | 10.29 | 10.23 | 10.26 | 17100 | 10.21 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260416 | 0 | 2.1 | 2.2 | 2.1 | 2.16 | 1001500 | 2.16 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260416 | 0 | 8.92 | 8.94 | 8.88 | 8.92 | 36300 | 8.92 | |||
| VNRX.US | VolitionRx Limited | 20260416 | 0 | 0.171 | 0.1764 | 0.1643 | 0.1762 | 105116 | 3.524 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260416 | 0 | 37.71 | 37.76 | 37.31 | 37.64 | 265400 | 37.64 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260416 | 0 | 2.84 | 2.84 | 2.71 | 2.84 | 2103200 | 2.84 | |||
| WWR.US | Westwater Resources Inc | 20260416 | 0 | 0.7 | 0.7 | 0.65 | 0.67 | 1105300 | 0.67 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260416 | 0 | 5.2 | 5.24 | 4.9501 | 5.18 | 18896 | 5.18 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260416 | 0 | 0.9 | 0.93 | 0.88 | 0.91 | 187300 | 0.91 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260416 | 0 | 0.52 | 0.53 | 0.48 | 0.49 | 172000 | 0.49 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260416 | 0 | 3.05 | 3.16 | 2.97 | 3.14 | 148800 | 3.14 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.