CollectAI
close-nysemkt_stocks
2026/04/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260420 | 0 | 45.96 | 46.61 | 45.89 | 46.03 | 16200 | 46.03 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260420 | 0 | 9.04 | 9.04 | 8.79 | 8.98 | 413400 | 8.98 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260420 | 0 | 0.55 | 0.565 | 0.475 | 0.4898 | 625024 | 0.4898 | down | down | correct |
| AIRI.US | Air Industries Group | 20260420 | 0 | 3.2 | 3.22 | 3.17 | 3.18 | 25135 | 3.18 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260420 | 0 | 2.25 | 2.385 | 2.25 | 2.385 | 3510 | 2.385 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260420 | 0 | 0.2951 | 0.2951 | 0.0052 | 0.2526 | 532 | 0.2526 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260420 | 0 | 1.52 | 1.52 | 1.33 | 1.41 | 176200 | 1.41 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260420 | 0 | 1.86 | 1.95 | 1.81 | 1.92 | 903500 | 1.92 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260420 | 0 | 4.59 | 4.648 | 4.47 | 4.47 | 41628 | 4.47 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260420 | 0 | 11.6 | 12.69 | 11.29 | 12.5 | 82500 | 12.5 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260420 | 0 | 7.61 | 7.7 | 7.36 | 7.6 | 6931600 | 7.6 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260420 | 0 | 1.33 | 1.52 | 1.31 | 1.44 | 744400 | 1.44 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260420 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 15300 | 0.2 | |||
| AWX.US | Avalon Holdings Corporation | 20260420 | 0 | 2.51 | 2.53 | 2.49 | 2.5 | 8023 | 2.5 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260420 | 0 | 3.34 | 3.48 | 3.21 | 3.38 | 7203800 | 3.38 | up | down | incorrect |
| BCV.US | PA | 20260420 | 0 | 21.51 | 21.7676 | 21.51 | 21.665 | 3511 | 21.665 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260420 | 0 | 30.63 | 30.63 | 29.7 | 29.97 | 6418 | 29.97 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20260420 | 0 | 0.837 | 0.8506 | 0.74 | 0.7992 | 101263 | 0.7992 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260420 | 0 | 34.16 | 34.95 | 34.15 | 34.52 | 83400 | 34.52 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260420 | 0 | 95.71 | 97.03 | 93.27 | 93.77 | 80100 | 93.77 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260420 | 0 | 3.56 | 3.595 | 3.5401 | 3.57 | 286043 | 3.57 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260420 | 0 | 1.09 | 1.16 | 1.07 | 1.15 | 360870 | 1.15 | up | up | correct |
| BTG.US | B2Gold Corp | 20260420 | 0 | 4.87 | 5.11 | 4.85 | 4.94 | 38497900 | 4.94 | up | up | correct |
| CANF.US | Can | 20260420 | 0 | 3 | 3.16 | 2.9701 | 3 | 23864 | 3 | |||
| CET.US | Central Securities Corp | 20260420 | 0 | 53.08 | 53.37 | 52.56 | 52.75 | 39800 | 52.75 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260420 | 0 | 10.26 | 10.37 | 10.26 | 10.34 | 29200 | 10.34 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260420 | 0 | 2.57 | 2.6 | 2.57 | 2.59 | 506100 | 2.59 | up | down | incorrect |
| CIX.US | CompX International Inc | 20260420 | 0 | 23.3 | 23.3 | 23.2 | 23.2 | 1293 | 23.2 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260420 | 0 | 10.5 | 10.5 | 10.5 | 10.5 | 1100 | 10.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260420 | 0 | 7.5 | 7.54 | 7.46 | 7.51 | 1584100 | 7.51 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260420 | 0 | 25.76 | 26.345 | 25.65 | 26.14 | 162611 | 26.14 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260420 | 0 | 27.41 | 28.69 | 27.25 | 28.35 | 59000 | 28.35 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260420 | 0 | 22.96 | 25.07 | 21.83 | 23 | 45561 | 23 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260420 | 0 | 0.66 | 0.67 | 0.66 | 0.67 | 6100 | 0.67 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260420 | 0 | 60.24 | 62.8 | 60.24 | 62.73 | 287600 | 62.73 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260420 | 0 | 7.22 | 7.26 | 7.15 | 7.17 | 791900 | 7.17 | down | down | correct |
| CVM.US | CEL | 20260420 | 0 | 4.15 | 4.24 | 3.75 | 3.94 | 205200 | 3.94 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260420 | 0 | 11.08 | 11.08 | 10.66 | 10.66 | 2600 | 10.66 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260420 | 0 | 3.5 | 3.67 | 3.45 | 3.6 | 63700 | 3.6 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260420 | 0 | 1.85 | 1.85 | 1.84 | 1.84 | 1101300 | 1.84 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260420 | 0 | 91.62 | 91.62 | 91.62 | 91.62 | 400 | 91.62 | |||
| DNN.US | Denison Mines Corp | 20260420 | 0 | 3.85 | 3.99 | 3.77 | 3.96 | 18054200 | 3.96 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260420 | 0 | 0.8569 | 0.8999 | 0.8569 | 0.8955 | 30402 | 0.8955 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260420 | 0 | 0.76 | 0.78 | 0.75 | 0.75 | 5140300 | 0.75 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260420 | 0 | 10.25 | 10.25 | 9.98 | 9.98 | 6300 | 9.98 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260420 | 0 | 6.68 | 6.7 | 6.65 | 6.69 | 98100 | 6.69 | up | up | correct |
| ECF.US | PA | 20260420 | 0 | 21 | 21.4774 | 21 | 21.0001 | 1752 | 21.0001 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260420 | 0 | 9.92 | 9.94 | 9.89 | 9.92 | 133700 | 9.92 | |||
| ELA.US | Envela Corporation | 20260420 | 0 | 17.89 | 18.98 | 17.47 | 17.93 | 193022 | 17.93 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260420 | 0 | 25 | 25 | 25 | 25 | 224 | 25 | |||
| ELMD.US | Electromed Inc | 20260420 | 0 | 26.06 | 26.06 | 25.33 | 25.4 | 38600 | 25.4 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260420 | 0 | 0.0012 | 0.0013 | 0.0005 | 0.0005 | 719 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260420 | 0 | 4.16 | 4.23 | 4.134 | 4.21 | 461300 | 4.21 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260420 | 0 | 15.34 | 15.64 | 15.13 | 15.39 | 6716129 | 15.39 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260420 | 0 | 9.29 | 9.33 | 9.23 | 9.3 | 31200 | 9.3 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260420 | 0 | 12.42 | 12.48 | 12.27 | 12.34 | 15162 | 12.34 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260420 | 0 | 68.5 | 73.5 | 67.5 | 68.51 | 31800 | 68.51 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260420 | 0 | 21.44 | 21.5 | 21.09 | 21.34 | 15700 | 21.34 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260420 | 0 | 9.49 | 9.55 | 9.48 | 9.53 | 292800 | 9.53 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260420 | 0 | 15.15 | 15.25 | 15.09 | 15.14 | 120245 | 14.975 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260420 | 0 | 2.87 | 2.87 | 2.81 | 2.85 | 197400 | 2.779 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260420 | 0 | 19.38 | 19.8 | 19.23 | 19.55 | 12800 | 19.5103 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260420 | 0 | 6.25 | 6.8 | 6.23 | 6.77 | 31300 | 6.77 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260420 | 0 | 0.65 | 0.68 | 0.65 | 0.65 | 127700 | 0.65 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260420 | 0 | 6.01 | 6.01 | 5.97 | 5.99 | 98400 | 5.9276 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260420 | 0 | 0.63 | 0.646 | 0.62 | 0.637 | 457300 | 0.637 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260420 | 0 | 2.56 | 2.655 | 2.512 | 2.63 | 3955636 | 2.63 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260420 | 0 | 0.76 | 0.88 | 0.73 | 0.86 | 289500 | 0.86 | up | up | correct |
| GGN.US | PB | 20260420 | 0 | 20.21 | 20.37 | 20.16 | 20.185 | 3607 | 20.185 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260420 | 0 | 5.82 | 5.85 | 5.8 | 5.8 | 65400 | 5.8 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260420 | 0 | 8.12 | 8.15 | 8.05 | 8.06 | 30200 | 8.06 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260420 | 0 | 19.71 | 19.95 | 19.59 | 19.85 | 9100 | 19.85 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260420 | 0 | 6.11 | 6.16 | 6.07 | 6.12 | 26100 | 6.12 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260420 | 0 | 1.55 | 1.68 | 1.53 | 1.66 | 1646200 | 1.66 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260420 | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 1200 | 10.09 | |||
| GROY.US | WT | 20260420 | 0 | 1.78 | 1.78 | 1.77 | 1.77 | 1806 | 1.77 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260420 | 0 | 79.9 | 80.37 | 79.62 | 80.36 | 2133800 | 80.36 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260420 | 0 | 7.67 | 8.1 | 7.65 | 8.03 | 443600 | 8.03 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260420 | 0 | 0.222 | 0.249 | 0.21 | 0.227 | 3299700 | 0.227 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260420 | 0 | 13.14 | 13.17 | 13.1 | 13.11 | 14700 | 13.11 | down | down | correct |
| IBIO.US | iBio Inc | 20260420 | 0 | 2.04 | 2.09 | 1.91 | 1.97 | 888900 | 1.97 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260420 | 0 | 0.33 | 0.33 | 0.29 | 0.32 | 35910700 | 0.32 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260420 | 0 | 1.26 | 1.26 | 1.22 | 1.22 | 6200 | 1.22 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260420 | 0 | 122.05 | 123.74 | 121.81 | 122.82 | 444000 | 122.82 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260420 | 0 | 3.27 | 3.41 | 3.22 | 3.3 | 735332 | 3.3 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260420 | 0 | 10.39 | 10.86 | 10.325 | 10.79 | 115977 | 10.79 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260420 | 0 | 16.07 | 17.78 | 16.07 | 16.73 | 251809 | 16.73 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260420 | 0 | 2.02 | 2.15 | 1.98 | 2.15 | 192700 | 2.15 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260420 | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 18 | 18.26 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260420 | 0 | 26 | 26 | 26 | 26 | 400 | 26 | |||
| ITP.US | IT Tech Packaging Inc | 20260420 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 753300 | 0.21 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260420 | 0 | 3.04 | 3.19 | 2.99 | 3.16 | 3622200 | 3.16 | up | up | correct |
| JOB.US | GEE Group Inc | 20260420 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 57400 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260420 | 0 | 2.48 | 2.61 | 2.44 | 2.6 | 1043300 | 2.6 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260420 | 0 | 1.7 | 1.7 | 1.65 | 1.65 | 876700 | 1.65 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260420 | 0 | 198.33 | 200.91 | 193 | 199.61 | 762600 | 199.61 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260420 | 0 | 7.25 | 7.34 | 6.82 | 6.82 | 8600 | 6.82 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260420 | 0 | 249.73 | 256.86 | 249.73 | 252.35 | 2003400 | 252.35 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260420 | 0 | 3.12 | 3.19 | 3.08 | 3.14 | 688500 | 3.14 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260420 | 0 | 3.02 | 3.14 | 2.947 | 3.14 | 13100 | 3.14 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260420 | 0 | 6.85 | 7.23 | 6.4 | 6.43 | 9900 | 6.43 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260420 | 0 | 0.6019 | 0.6019 | 0.5628 | 0.5911 | 89838 | 0.5911 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260420 | 0 | 0.281 | 0.29 | 0.268 | 0.29 | 1852742 | 0.29 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260420 | 0 | 0.44 | 0.45 | 0.43 | 0.45 | 33800 | 0.45 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260420 | 0 | 6.93 | 7.13 | 6.85 | 7.13 | 368100 | 7.13 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260420 | 0 | 0.49 | 0.5599 | 0.49 | 0.549 | 80401 | 0.549 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260420 | 0 | 9.1 | 9.225 | 8.9 | 9.07 | 5700 | 9.07 | down | down | correct |
| MYO.US | Myomo Inc | 20260420 | 0 | 0.855 | 0.913 | 0.84 | 0.9 | 399600 | 0.9 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260420 | 0 | 2.08 | 2.22 | 2.04 | 2.12 | 12759500 | 2.12 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260420 | 0 | 10.34 | 10.36 | 10.28 | 10.36 | 47200 | 10.3052 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260420 | 0 | 1.48 | 1.4926 | 1.37 | 1.4 | 161654 | 1.4 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260420 | 0 | 58 | 59.33 | 58 | 59 | 3000 | 59 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260420 | 0 | 5.39 | 5.48 | 5.29 | 5.46 | 713045 | 5.46 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260420 | 0 | 2.21 | 2.34 | 2.14 | 2.31 | 3842997 | 2.31 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260420 | 0 | 10.72 | 10.87 | 10.45 | 10.75 | 2598014 | 10.75 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260420 | 0 | 167.13 | 168.985 | 166.05 | 166.58 | 83113 | 166.58 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260420 | 0 | 6.55 | 6.58 | 6.52 | 6.54 | 148900 | 6.54 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260420 | 0 | 9.76 | 9.83 | 9.72 | 9.77 | 133800 | 9.77 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260420 | 0 | 1.49 | 1.49 | 1.26 | 1.28 | 502700 | 1.28 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260420 | 0 | 24.67 | 25.02 | 24.55 | 24.72 | 2075600 | 24.72 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260420 | 0 | 3.04 | 3.05 | 3.03 | 3.05 | 319000 | 3.05 | up | up | correct |
| NTIP.US | Network | 20260420 | 0 | 1.47 | 1.49 | 1.44 | 1.44 | 12800 | 1.44 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260420 | 0 | 12.54 | 12.76 | 12.27 | 12.71 | 6305300 | 12.71 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260420 | 0 | 0.77 | 0.79 | 0.7 | 0.71 | 122900 | 0.71 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260420 | 0 | 0.3755 | 0.3817 | 0.3717 | 0.378 | 2385582 | 0.378 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260420 | 0 | 16.18 | 16.34 | 15.93 | 16.15 | 1752900 | 16.15 | down | down | correct |
| PCG.US | PI | 20260420 | 0 | 16.45 | 16.63 | 16.45 | 16.63 | 2 | 16.3572 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260420 | 0 | 14.65 | 15.23 | 14.28 | 14.95 | 38000 | 14.95 | up | up | correct |
| PHGE.US | BiomX Inc | 20260420 | 0 | 1.8 | 1.8 | 1.3999 | 1.46 | 606607 | 1.46 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260420 | 0 | 1.4 | 1.52 | 1.4 | 1.475 | 3223 | 1.475 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260420 | 0 | 1.94 | 1.96 | 1.89 | 1.94 | 1589600 | 1.94 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260420 | 0 | 2.3 | 2.3 | 2.25 | 2.27 | 513000 | 2.27 | down | down | correct |
| PRK.US | Park National Corporation | 20260420 | 0 | 173.97 | 176.85 | 173.97 | 175.45 | 73000 | 175.45 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260420 | 0 | 21.87 | 22.43 | 21.84 | 22.07 | 21300 | 22.07 | up | up | correct |
| PW.US | Power REIT | 20260420 | 0 | 0.8271 | 0.8271 | 0.79 | 0.8151 | 26118 | 0.8151 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260420 | 0 | 1.74 | 1.765 | 1.7 | 1.73 | 494800 | 1.73 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260420 | 0 | 2.9 | 3 | 2.85 | 3 | 6300 | 3 | up | up | correct |
| REI.US | Ring Energy Inc | 20260420 | 0 | 1.31 | 1.33 | 1.3 | 1.31 | 2341086 | 1.31 | |||
| REPX.US | Riley Exploration Permian Inc | 20260420 | 0 | 33.71 | 34.22 | 33.36 | 33.85 | 418927 | 33.4717 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260420 | 0 | 8.27 | 8.38 | 8.25 | 8.35 | 112262 | 8.35 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260420 | 0 | 0.69 | 0.7 | 0.64 | 0.65 | 125600 | 0.65 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260420 | 0 | 1.05 | 1.064 | 1.04 | 1.05 | 71100 | 1.05 | |||
| SCCC.US | SCCC | 20260420 | 0 | 139 | 139 | 138 | 138.5 | 32700 | 138.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260420 | 0 | 5518.3301 | 5649.75 | 5480 | 5634.2798 | 10600 | 5634.2798 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260420 | 0 | 6.76 | 6.93 | 6.6304 | 6.87 | 268614 | 6.87 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260420 | 0 | 14.47 | 14.99 | 13.5801 | 14.31 | 93038 | 14.31 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260420 | 0 | 31.05 | 31.05 | 31.05 | 31.05 | 310 | 31.05 | |||
| SLI.US | Standard Lithium Ltd | 20260420 | 0 | 3.73 | 3.895 | 3.72 | 3.8 | 1556700 | 3.8 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260420 | 0 | 2 | 2.02 | 1.93 | 1.98 | 397400 | 1.98 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260420 | 0 | 12.66 | 12.68 | 11.89 | 12.44 | 3997910 | 12.44 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260420 | 0 | 7.58 | 7.81 | 7.43 | 7.71 | 3493500 | 7.71 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260420 | 0 | 2.6 | 2.61 | 2.52 | 2.58 | 830900 | 2.58 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260420 | 0 | 85.02 | 86.3 | 85.02 | 85.25 | 53300 | 85.25 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260420 | 0 | 4.43 | 4.57 | 4.32 | 4.54 | 2508400 | 4.54 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260420 | 0 | 0.0256 | 0.0257 | 0.0256 | 0.0257 | 1200 | 0.0257 | up | up | correct |
| TRT.US | Trio | 20260420 | 0 | 7.05 | 7.2 | 6.6 | 6.71 | 73442 | 6.71 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260420 | 0 | 1.43 | 1.45 | 1.38 | 1.4 | 3908900 | 1.4 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260420 | 0 | 10.5 | 11.23 | 10.4 | 10.64 | 10954200 | 10.64 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260420 | 0 | 1.17 | 1.25 | 1.15 | 1.19 | 5432200 | 1.19 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260420 | 0 | 14.82 | 15.18 | 14.36 | 15.13 | 6163000 | 15.13 | up | up | correct |
| URG.US | Ur | 20260420 | 0 | 1.61 | 1.75 | 1.58 | 1.71 | 22763680 | 1.71 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260420 | 0 | 6.46 | 6.53 | 6.09 | 6.5 | 6443800 | 6.5 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260420 | 0 | 42.25 | 42.3 | 41.85 | 42.03 | 155000 | 42.03 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260420 | 0 | 5.73 | 5.81 | 5.53 | 5.75 | 15100 | 5.75 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260420 | 0 | 20.47 | 21.55 | 19.93 | 21.51 | 9771100 | 21.51 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260420 | 0 | 10.25 | 10.29 | 10.25 | 10.28 | 37000 | 10.2299 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20260420 | 0 | 2.21 | 2.22 | 2.13 | 2.17 | 1254800 | 2.17 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260420 | 0 | 9.01 | 9.02 | 8.9 | 8.95 | 75600 | 8.95 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260420 | 0 | 0.1694 | 0.1717 | 0.16 | 0.1632 | 125157 | 3.264 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260420 | 0 | 38.36 | 38.56 | 38.122 | 38.44 | 343600 | 38.44 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260420 | 0 | 2.85 | 2.89 | 2.8 | 2.88 | 1181900 | 2.88 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260420 | 0 | 0.68 | 0.69 | 0.66 | 0.68 | 1164600 | 0.68 | |||
| WYY.US | WidePoint Corporation | 20260420 | 0 | 5.22 | 5.22 | 4.8915 | 5.08 | 24827 | 5.08 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260420 | 0 | 0.8902 | 0.9016 | 0.8716 | 0.891 | 255401 | 0.891 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260420 | 0 | 0.4818 | 0.52 | 0.4816 | 0.5 | 128766 | 0.5 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260420 | 0 | 3.08 | 3.13 | 3.05 | 3.13 | 35000 | 3.13 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.