CollectAI
close-nysemkt_stocks
2026/04/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260417 | 0 | 45.49 | 46.51 | 44.68 | 46.03 | 23400 | 46.03 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260417 | 0 | 8.72 | 9.04 | 8.66 | 9.04 | 728700 | 9.04 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260417 | 0 | 0.5755 | 0.5755 | 0.5321 | 0.5452 | 240825 | 0.5452 | down | down | correct |
| AIRI.US | Air Industries Group | 20260417 | 0 | 3.25 | 3.2503 | 3.16 | 3.18 | 63938 | 3.18 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260417 | 0 | 2.37 | 2.37 | 2.3005 | 2.3005 | 2643 | 2.3005 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260417 | 0 | 1.68 | 1.75 | 1.51 | 1.58 | 981900 | 1.58 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260417 | 0 | 1.82 | 1.92 | 1.77 | 1.87 | 1078000 | 1.87 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260417 | 0 | 4.62 | 4.8 | 4.55 | 4.62 | 21500 | 4.62 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260417 | 0 | 11.38 | 11.86 | 11.22 | 11.5 | 35900 | 11.5 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260417 | 0 | 7.44 | 8.06 | 7.43 | 7.75 | 6429100 | 7.75 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260417 | 0 | 1.25 | 1.34 | 1.25 | 1.3 | 200800 | 1.3 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260417 | 0 | 0.2 | 0.22 | 0.2 | 0.22 | 32900 | 0.22 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260417 | 0 | 2.5 | 2.54 | 2.5 | 2.53 | 2000 | 2.53 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260417 | 0 | 3.24 | 3.24 | 3 | 3.06 | 5820900 | 3.06 | down | down | correct |
| BCV.US | PA | 20260417 | 0 | 21.64 | 21.64 | 21.5 | 21.5 | 496 | 21.5 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260417 | 0 | 31.36 | 31.36 | 31.36 | 31.36 | 153 | 31.36 | |||
| BGI.US | Birks Group Inc | 20260417 | 0 | 0.8 | 0.89 | 0.8 | 0.85 | 31600 | 0.85 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260417 | 0 | 34.93 | 35.42 | 34 | 34.84 | 67600 | 34.84 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260417 | 0 | 98.24 | 98.24 | 94.69 | 95.98 | 68300 | 95.98 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260417 | 0 | 3.52 | 3.6186 | 3.51 | 3.57 | 470988 | 3.57 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260417 | 0 | 1.09 | 1.11 | 1.04 | 1.1 | 274770 | 1.1 | up | up | correct |
| BTG.US | B2Gold Corp | 20260417 | 0 | 5.05 | 5.12 | 4.98 | 5 | 36231100 | 5 | down | down | correct |
| CANF.US | Can | 20260417 | 0 | 3.1 | 3.16 | 2.9399 | 3.04 | 32182 | 3.04 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260417 | 0 | 53 | 53.34 | 52.61 | 53.14 | 39700 | 53.14 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260417 | 0 | 10.27 | 10.34 | 10.27 | 10.28 | 13200 | 10.28 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260417 | 0 | 2.61 | 2.61 | 2.58 | 2.59 | 298400 | 2.59 | down | down | correct |
| CIX.US | CompX International Inc | 20260417 | 0 | 23.19 | 23.455 | 23.19 | 23.2 | 2823 | 23.2 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260417 | 0 | 10.5 | 10.6 | 10.5 | 10.6 | 1100 | 10.6 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260417 | 0 | 7.52 | 7.62 | 7.52 | 7.53 | 1771200 | 7.53 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260417 | 0 | 26.1 | 26.98 | 26 | 26.19 | 153975 | 26.19 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260417 | 0 | 26.6 | 27.93 | 26.3 | 27.27 | 58400 | 27.27 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260417 | 0 | 23.94 | 23.94 | 22.42 | 23.54 | 52868 | 23.54 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260417 | 0 | 0.72 | 0.72 | 0.63 | 0.67 | 110600 | 0.67 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260417 | 0 | 60.24 | 60.5 | 57.21 | 60.27 | 141200 | 60.27 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260417 | 0 | 7.25 | 7.3 | 7.24 | 7.26 | 836100 | 7.26 | up | up | correct |
| CVM.US | CEL | 20260417 | 0 | 4.69 | 4.95 | 4.66 | 4.95 | 53300 | 4.95 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260417 | 0 | 11 | 11 | 10.85 | 10.85 | 1400 | 10.85 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260417 | 0 | 3.43 | 3.5 | 3.4 | 3.5 | 35300 | 3.5 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260417 | 0 | 1.89 | 1.9 | 1.85 | 1.85 | 1278900 | 1.85 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260417 | 0 | 95.59 | 95.59 | 95.59 | 95.59 | 600 | 95.59 | |||
| DNN.US | Denison Mines Corp | 20260417 | 0 | 3.98 | 4.06 | 3.86 | 3.88 | 23184300 | 3.88 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260417 | 0 | 0.9702 | 0.9799 | 0.9005 | 0.96 | 38623 | 0.96 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260417 | 0 | 0.81 | 0.83 | 0.75 | 0.76 | 41600 | 0.76 | down | down | correct |
| DXR.US | Daxor Corporation | 20260417 | 0 | 9.51 | 10.25 | 9.51 | 10.01 | 4600 | 10.01 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260417 | 0 | 6.74 | 6.74 | 6.7 | 6.7 | 105100 | 6.7 | down | down | correct |
| ECF.US | PA | 20260417 | 0 | 21.5 | 21.5 | 21.5 | 21.5 | 214 | 21.5 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260417 | 0 | 9.89 | 9.9 | 9.86 | 9.89 | 68000 | 9.89 | |||
| ELA.US | Envela Corporation | 20260417 | 0 | 17.37 | 18 | 17.33 | 17.91 | 53700 | 17.91 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260417 | 0 | 25 | 25 | 25 | 25 | 112 | 25 | |||
| ELMD.US | Electromed Inc | 20260417 | 0 | 25.82 | 26.4 | 25.64 | 26.06 | 39400 | 26.06 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260417 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1246 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260417 | 0 | 4.15 | 4.165 | 4.035 | 4.13 | 498900 | 4.13 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260417 | 0 | 15.35 | 15.99 | 15.23 | 15.61 | 7307767 | 15.61 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260417 | 0 | 9.27 | 9.33 | 9.26 | 9.28 | 49500 | 9.28 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260417 | 0 | 12.53 | 12.53 | 12.45 | 12.52 | 11700 | 12.52 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260417 | 0 | 69.97 | 70.73 | 68.16 | 68.52 | 28400 | 68.52 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260417 | 0 | 21.11 | 21.68 | 20.82 | 21.49 | 26900 | 21.49 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260417 | 0 | 9.51 | 9.56 | 9.49 | 9.5 | 275900 | 9.5 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260417 | 0 | 15.03 | 15.2099 | 14.97 | 15.11 | 247507 | 14.9453 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260417 | 0 | 2.82 | 2.91 | 2.82 | 2.85 | 178400 | 2.779 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260417 | 0 | 19.1 | 19.77 | 18.85 | 19.38 | 28400 | 19.3407 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260417 | 0 | 5.58 | 6.42 | 5.55 | 6.29 | 52200 | 6.29 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260417 | 0 | 0.68 | 0.68 | 0.64 | 0.65 | 216900 | 0.65 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260417 | 0 | 5.99 | 6.01 | 5.97 | 6 | 140600 | 5.9375 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260417 | 0 | 0.62 | 0.65 | 0.62 | 0.631 | 543800 | 0.631 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20260417 | 0 | 2.59 | 2.66 | 2.56 | 2.59 | 2441693 | 2.59 | |||
| GBR.US | New Concept Energy Inc | 20260417 | 0 | 0.7 | 0.79 | 0.7 | 0.76 | 290000 | 0.76 | up | down | incorrect |
| GGN.US | PB | 20260417 | 0 | 20.21 | 20.23 | 20.21 | 20.23 | 763 | 20.23 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260417 | 0 | 5.83 | 5.87 | 5.82 | 5.85 | 81600 | 5.85 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260417 | 0 | 8.04 | 8.16 | 8.04 | 8.11 | 44300 | 8.11 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260417 | 0 | 19.68 | 19.94 | 19.68 | 19.78 | 3800 | 19.78 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260417 | 0 | 6.07 | 6.16 | 6.07 | 6.12 | 16800 | 6.12 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260417 | 0 | 1.63 | 1.69 | 1.57 | 1.58 | 2050400 | 1.58 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260417 | 0 | 10.03 | 10.1 | 9.79 | 10.1 | 3900 | 10.1 | up | down | incorrect |
| GROY.US | WT | 20260417 | 0 | 1.76 | 1.87 | 1.76 | 1.78 | 16481 | 1.78 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260417 | 0 | 80.2 | 80.8 | 79.76 | 80.02 | 1991300 | 80.02 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260417 | 0 | 7.59 | 7.63 | 7.25 | 7.52 | 660900 | 7.52 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260417 | 0 | 0.241 | 0.241 | 0.223 | 0.223 | 534400 | 0.223 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260417 | 0 | 13.17 | 13.41 | 13.17 | 13.21 | 13500 | 13.21 | up | up | correct |
| IBIO.US | iBio Inc | 20260417 | 0 | 2.14 | 2.19 | 2.04 | 2.06 | 776300 | 2.06 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260417 | 0 | 0.32 | 0.34 | 0.32 | 0.34 | 739700 | 0.34 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260417 | 0 | 1.16 | 1.22 | 1.16 | 1.21 | 33100 | 1.21 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260417 | 0 | 123.75 | 123.75 | 118.59 | 121.94 | 911300 | 121.94 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260417 | 0 | 3.03 | 3.2 | 2.992 | 3.17 | 834053 | 3.17 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260417 | 0 | 10.32 | 10.6 | 10.18 | 10.58 | 141914 | 10.58 | up | up | correct |
| INTT.US | inTEST Corporation | 20260417 | 0 | 16.88 | 18 | 15.102 | 15.89 | 891877 | 15.89 | down | down | correct |
| INUV.US | Inuvo Inc | 20260417 | 0 | 2.03 | 2.11 | 1.98 | 2.04 | 209100 | 2.04 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260417 | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 11 | 18.26 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260417 | 0 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | 25.94 | |||
| ITP.US | IT Tech Packaging Inc | 20260417 | 0 | 0.19 | 0.21 | 0.19 | 0.2 | 2120300 | 0.2 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260417 | 0 | 3.15 | 3.25 | 3.12 | 3.13 | 3133000 | 3.13 | down | down | correct |
| JOB.US | GEE Group Inc | 20260417 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 107600 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260417 | 0 | 2.56 | 2.68 | 2.52 | 2.56 | 1611400 | 2.56 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20260417 | 0 | 1.65 | 1.75 | 1.64 | 1.71 | 1994000 | 1.71 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260417 | 0 | 204.54 | 209.83 | 195.11 | 203.63 | 1074000 | 203.63 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260417 | 0 | 7.24 | 7.35 | 7.18 | 7.18 | 16100 | 7.18 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260417 | 0 | 253.44 | 255 | 246.44 | 251.07 | 4369100 | 251.07 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260417 | 0 | 3.12 | 3.17 | 3.06 | 3.13 | 1467200 | 3.13 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260417 | 0 | 2.82 | 3.14 | 2.761 | 3.05 | 72400 | 3.05 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260417 | 0 | 6.67 | 7.1 | 6.67 | 6.82 | 9300 | 6.82 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260417 | 0 | 0.561 | 0.6011 | 0.5561 | 0.6011 | 91470 | 0.6011 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260417 | 0 | 0.255 | 0.2833 | 0.255 | 0.282 | 1720614 | 0.282 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260417 | 0 | 0.45 | 0.45 | 0.43 | 0.43 | 30300 | 0.43 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260417 | 0 | 6.9 | 7.195 | 6.9 | 7.04 | 403200 | 7.04 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260417 | 0 | 0.53 | 0.545 | 0.5 | 0.5 | 32700 | 0.5 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260417 | 0 | 9 | 9.318 | 8.8 | 9.075 | 23900 | 9.075 | up | up | correct |
| MYO.US | Myomo Inc | 20260417 | 0 | 0.83 | 0.864 | 0.783 | 0.859 | 445400 | 0.859 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260417 | 0 | 1.98 | 2.18 | 1.96 | 2.11 | 13031700 | 2.11 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260417 | 0 | 10.27 | 10.35 | 10.27 | 10.35 | 62500 | 10.2952 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260417 | 0 | 1.53 | 1.55 | 1.485 | 1.54 | 121057 | 1.54 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260417 | 0 | 57.02 | 58 | 57.02 | 58 | 300 | 58 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260417 | 0 | 5.51 | 5.69 | 5.43 | 5.49 | 1042981 | 5.49 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260417 | 0 | 2.15 | 2.245 | 2.13 | 2.16 | 1335869 | 2.16 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260417 | 0 | 10.49 | 11.3 | 10.4 | 10.94 | 3003690 | 10.94 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260417 | 0 | 162.95 | 168.45 | 162.95 | 167.99 | 77300 | 167.99 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260417 | 0 | 6.54 | 6.57 | 6.52 | 6.54 | 115400 | 6.54 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260417 | 0 | 9.71 | 9.77 | 9.54 | 9.75 | 284700 | 9.75 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260417 | 0 | 1.18 | 1.38 | 1.16 | 1.37 | 659000 | 1.37 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260417 | 0 | 24.37 | 24.77 | 23.6 | 24.55 | 2930100 | 24.55 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260417 | 0 | 3.03 | 3.06 | 3.03 | 3.04 | 441700 | 3.04 | up | up | correct |
| NTIP.US | Network | 20260417 | 0 | 1.46 | 1.5 | 1.4 | 1.5 | 58600 | 1.5 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260417 | 0 | 12.82 | 13.18 | 12.61 | 12.69 | 7670400 | 12.69 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260417 | 0 | 0.7 | 0.77 | 0.69 | 0.72 | 185900 | 0.72 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260417 | 0 | 0.4 | 0.4051 | 0.3781 | 0.3831 | 4241434 | 0.3831 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260417 | 0 | 16.5 | 17.18 | 16.355 | 16.43 | 3062600 | 16.43 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260417 | 0 | 15.32 | 15.56 | 14 | 14.53 | 35000 | 14.53 | down | down | correct |
| PHGE.US | BiomX Inc | 20260417 | 0 | 1.92 | 1.92 | 1.7 | 1.84 | 182300 | 1.84 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260417 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 300 | 1.39 | |||
| PLG.US | Platinum Group Metals Ltd | 20260417 | 0 | 1.89 | 2.01 | 1.88 | 1.98 | 2462400 | 1.98 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260417 | 0 | 2.35 | 2.35 | 2.3 | 2.32 | 536500 | 2.32 | down | down | correct |
| PRK.US | Park National Corporation | 20260417 | 0 | 172.76 | 176.77 | 172.15 | 175.33 | 90600 | 175.33 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260417 | 0 | 20.66 | 22.5 | 20.66 | 22.5 | 18900 | 22.5 | up | up | correct |
| PW.US | Power REIT | 20260417 | 0 | 0.88 | 0.88 | 0.83 | 0.86 | 15100 | 0.86 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260417 | 0 | 1.82 | 1.88 | 1.77 | 1.79 | 372900 | 1.79 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260417 | 0 | 2.95 | 3 | 2.93 | 2.93 | 3000 | 2.93 | down | down | correct |
| REI.US | Ring Energy Inc | 20260417 | 0 | 1.27 | 1.27 | 1.19 | 1.25 | 5852924 | 1.25 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260417 | 0 | 34.22 | 34.44 | 32.8 | 33.47 | 380299 | 33.0959 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260417 | 0 | 8.23 | 8.4 | 8.21 | 8.32 | 177767 | 8.32 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260417 | 0 | 0.7 | 0.7 | 0.65 | 0.67 | 74500 | 0.67 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260417 | 0 | 1.05 | 1.06 | 1.03 | 1.06 | 101300 | 1.06 | up | up | correct |
| SCCC.US | SCCC | 20260417 | 0 | 138.5 | 139 | 138.5 | 139 | 29300 | 139 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260417 | 0 | 5553.8799 | 5600 | 5398.2202 | 5539.29 | 11700 | 5539.29 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260417 | 0 | 6.87 | 6.9 | 6.655 | 6.77 | 279434 | 6.77 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260417 | 0 | 15.67 | 15.67 | 14.33 | 14.6 | 42269 | 14.6 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260417 | 0 | 31.05 | 31.05 | 31.05 | 31.05 | 30 | 31.05 | |||
| SLI.US | Standard Lithium Ltd | 20260417 | 0 | 4.01 | 4.08 | 3.791 | 3.82 | 2427400 | 3.82 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260417 | 0 | 2.06 | 2.12 | 2 | 2.03 | 604300 | 2.03 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260417 | 0 | 12.96 | 13.45 | 12.78 | 12.84 | 4011074 | 12.84 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260417 | 0 | 7.9 | 7.96 | 7.65 | 7.73 | 4594400 | 7.73 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260417 | 0 | 2.63 | 2.78 | 2.6 | 2.62 | 1054900 | 2.62 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260417 | 0 | 84.69 | 86.76 | 84.06 | 85.68 | 82200 | 85.68 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260417 | 0 | 4.55 | 4.64 | 4.44 | 4.48 | 2906100 | 4.48 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260417 | 0 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 1800 | 0.0256 | |||
| TRT.US | Trio | 20260417 | 0 | 7.07 | 7.12 | 6.81 | 7.05 | 89137 | 7.05 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260417 | 0 | 1.46 | 1.54 | 1.43 | 1.45 | 4621800 | 1.45 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260417 | 0 | 10.87 | 11.43 | 10.36 | 10.57 | 10971300 | 10.57 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260417 | 0 | 1.13 | 1.19 | 1.12 | 1.15 | 3779700 | 1.15 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260417 | 0 | 15.5 | 15.62 | 14.66 | 14.97 | 10644700 | 14.97 | down | down | correct |
| URG.US | Ur | 20260417 | 0 | 1.65 | 1.67 | 1.59 | 1.63 | 8763987 | 1.63 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260417 | 0 | 6.75 | 6.98 | 6.52 | 6.55 | 6626900 | 6.55 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260417 | 0 | 42.19 | 42.25 | 41.84 | 42.25 | 232300 | 42.25 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260417 | 0 | 5.79 | 5.94 | 5.71 | 5.71 | 39100 | 5.71 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20260417 | 0 | 21.75 | 21.94 | 20.31 | 20.49 | 12721900 | 20.49 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260417 | 0 | 10.28 | 10.3 | 10.27 | 10.28 | 33800 | 10.2299 | |||
| VGZ.US | Vista Gold Corp | 20260417 | 0 | 2.25 | 2.31 | 2.21 | 2.24 | 1212400 | 2.24 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260417 | 0 | 8.93 | 9.04 | 8.93 | 8.96 | 95300 | 8.96 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260417 | 0 | 0.1792 | 0.1825 | 0.1725 | 0.1788 | 239095 | 3.576 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260417 | 0 | 38.09 | 38.54 | 37.78 | 38.4 | 272000 | 38.4 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260417 | 0 | 2.92 | 2.96 | 2.86 | 2.88 | 1757300 | 2.88 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260417 | 0 | 0.68 | 0.73 | 0.67 | 0.69 | 2062200 | 0.69 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260417 | 0 | 5.09 | 5.25 | 5.05 | 5.25 | 13145 | 5.25 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260417 | 0 | 0.89 | 0.92 | 0.87 | 0.89 | 91700 | 0.89 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260417 | 0 | 0.49 | 0.5 | 0.48 | 0.48 | 119300 | 0.48 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260417 | 0 | 3.1 | 3.2 | 2.99 | 3.07 | 99200 | 3.07 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.