CollectAI
close-nysemkt_stocks
2026/04/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260421 | 0 | 46.19 | 46.68 | 45.78 | 45.96 | 19900 | 45.96 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260421 | 0 | 9.01 | 9.02 | 8.83 | 8.84 | 214600 | 8.84 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260421 | 0 | 0.5 | 0.5064 | 0.4758 | 0.488 | 324794 | 0.488 | down | down | correct |
| AIRI.US | Air Industries Group | 20260421 | 0 | 3.22 | 3.22 | 3.15 | 3.19 | 6654 | 3.19 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260421 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2090 | 2.35 | |||
| AMS.US | American Shared Hospital Services | 20260421 | 0 | 1.42 | 1.42 | 1.28 | 1.37 | 159300 | 1.37 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260421 | 0 | 1.9 | 1.97 | 1.85 | 1.86 | 901900 | 1.86 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260421 | 0 | 4.54 | 4.64 | 4.5301 | 4.59 | 20139 | 4.59 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260421 | 0 | 12.5 | 14.88 | 12.5 | 14.8 | 141700 | 14.8 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260421 | 0 | 7.56 | 7.59 | 6.99 | 6.99 | 8028900 | 6.99 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260421 | 0 | 1.51 | 1.529 | 1.432 | 1.52 | 636000 | 1.52 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260421 | 0 | 0.21 | 0.23 | 0.2 | 0.2 | 11500 | 0.2 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260421 | 0 | 2.5 | 2.54 | 2.48 | 2.54 | 13239 | 2.54 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260421 | 0 | 3.25 | 4.73 | 3.21 | 4.69 | 37571100 | 4.69 | up | up | correct |
| BCV.US | PA | 20260421 | 0 | 21.78 | 21.78 | 21.7799 | 21.7799 | 1015 | 21.7799 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260421 | 0 | 29.56 | 31 | 29.48 | 30.25 | 2931 | 30.25 | up | up | correct |
| BGI.US | Birks Group Inc | 20260421 | 0 | 0.7992 | 0.8854 | 0.72 | 0.7692 | 73707 | 0.7692 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260421 | 0 | 34.42 | 34.5 | 33.87 | 33.96 | 150400 | 33.96 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260421 | 0 | 94.7 | 97.25 | 90.91 | 92.16 | 133900 | 92.16 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260421 | 0 | 3.57 | 3.58 | 3.54 | 3.55 | 129113 | 3.55 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260421 | 0 | 1.16 | 1.185 | 1.14 | 1.17 | 399072 | 1.17 | up | up | correct |
| BTG.US | B2Gold Corp | 20260421 | 0 | 4.91 | 5.05 | 4.71 | 4.72 | 60710400 | 4.72 | down | down | correct |
| CANF.US | Can | 20260421 | 0 | 3.03 | 3.03 | 2.87 | 2.92 | 39610 | 2.92 | down | down | correct |
| CET.US | Central Securities Corp | 20260421 | 0 | 53 | 53.4 | 52.63 | 52.63 | 19100 | 52.63 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260421 | 0 | 10.33 | 10.37 | 10.31 | 10.31 | 18000 | 10.31 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260421 | 0 | 2.59 | 2.6 | 2.57 | 2.57 | 291000 | 2.57 | down | down | correct |
| CIX.US | CompX International Inc | 20260421 | 0 | 23.2 | 23.585 | 23.2 | 23.2 | 1352 | 23.2 | |||
| CKX.US | CKX Lands Inc | 20260421 | 0 | 10.35 | 10.89 | 10.25 | 10.31 | 13100 | 10.31 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260421 | 0 | 7.49 | 7.53 | 7.4 | 7.41 | 1674400 | 7.41 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260421 | 0 | 26 | 26.4587 | 24.35 | 24.35 | 138024 | 24.35 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260421 | 0 | 28.41 | 28.56 | 27.11 | 27.6 | 47400 | 27.6 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260421 | 0 | 23.59 | 23.59 | 21.93 | 21.93 | 21812 | 21.93 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260421 | 0 | 0.68 | 0.68 | 0.66 | 0.66 | 25100 | 0.66 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260421 | 0 | 62.76 | 63.26 | 61.26 | 62.39 | 60000 | 62.39 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260421 | 0 | 7.2 | 7.21 | 7.08 | 7.12 | 999100 | 7.12 | down | down | correct |
| CVM.US | CEL | 20260421 | 0 | 4 | 4 | 3.8 | 3.81 | 44900 | 3.81 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260421 | 0 | 11.07 | 11.07 | 10.7 | 10.75 | 900 | 10.75 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260421 | 0 | 3.65 | 3.66 | 3.48 | 3.52 | 54900 | 3.52 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260421 | 0 | 1.84 | 1.84 | 1.78 | 1.79 | 2402700 | 1.79 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260421 | 0 | 94.02 | 94.02 | 94.02 | 94.02 | 700 | 94.02 | |||
| DNN.US | Denison Mines Corp | 20260421 | 0 | 3.95 | 3.98 | 3.77 | 3.81 | 21208100 | 3.81 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260421 | 0 | 0.893 | 0.9099 | 0.893 | 0.9099 | 9049 | 0.9099 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260421 | 0 | 0.77 | 0.81 | 0.53 | 0.65 | 8780300 | 0.65 | down | down | correct |
| DXR.US | Daxor Corporation | 20260421 | 0 | 9.77 | 9.87 | 9.77 | 9.85 | 2900 | 9.85 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260421 | 0 | 6.71 | 6.71 | 6.63 | 6.64 | 213900 | 6.64 | down | down | correct |
| ECF.US | PA | 20260421 | 0 | 21.06 | 21.48 | 21.05 | 21.23 | 2478 | 21.23 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260421 | 0 | 9.9 | 9.93 | 9.85 | 9.87 | 123500 | 9.87 | down | down | correct |
| ELA.US | Envela Corporation | 20260421 | 0 | 18.01 | 18.2999 | 17.2726 | 17.81 | 68587 | 17.81 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260421 | 0 | 24.61 | 24.9 | 23.68 | 24.1 | 24484 | 24.1 | down | down | correct |
| ELMD.US | Electromed Inc | 20260421 | 0 | 25.44 | 25.78 | 25.05 | 25.15 | 24500 | 25.15 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260421 | 0 | 0.0005 | 0.0009 | 0.0005 | 0.0009 | 1321 | 0.0009 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260421 | 0 | 4.23 | 4.265 | 4.1 | 4.14 | 403000 | 4.14 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260421 | 0 | 15.17 | 15.24 | 14.14 | 14.17 | 10997210 | 14.17 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260421 | 0 | 9.3 | 9.31 | 9.21 | 9.21 | 54900 | 9.21 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260421 | 0 | 12.34 | 12.34 | 12.22 | 12.32 | 9660 | 12.32 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260421 | 0 | 70 | 70.99 | 68.81 | 69.91 | 16300 | 69.91 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260421 | 0 | 21.51 | 21.51 | 20.33 | 20.64 | 42600 | 20.64 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260421 | 0 | 9.56 | 9.59 | 9.45 | 9.45 | 278300 | 9.45 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260421 | 0 | 15.19 | 15.23 | 15.06 | 15.14 | 128491 | 14.975 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260421 | 0 | 2.85 | 2.95 | 2.81 | 2.81 | 180900 | 2.74 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260421 | 0 | 19.5 | 19.5 | 18.77 | 18.86 | 15500 | 18.8217 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260421 | 0 | 6.91 | 7.41 | 6.9 | 7.39 | 70000 | 7.39 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260421 | 0 | 0.65 | 0.67 | 0.62 | 0.63 | 390200 | 0.63 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260421 | 0 | 5.98 | 5.99 | 5.95 | 5.95 | 141400 | 5.888 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260421 | 0 | 0.632 | 0.64 | 0.592 | 0.598 | 701200 | 0.598 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260421 | 0 | 2.61 | 2.67 | 2.48 | 2.48 | 5444295 | 2.48 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260421 | 0 | 0.85 | 0.86 | 0.8 | 0.85 | 353200 | 0.85 | |||
| GGN.US | PB | 20260421 | 0 | 20.13 | 20.25 | 20.0301 | 20.1688 | 5309 | 20.1688 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260421 | 0 | 5.81 | 5.83 | 5.74 | 5.77 | 144600 | 5.77 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260421 | 0 | 8.12 | 8.15 | 7.99 | 8.01 | 37500 | 8.01 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260421 | 0 | 19.8 | 19.85 | 19.72 | 19.72 | 7000 | 19.72 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260421 | 0 | 6.11 | 6.15 | 6 | 6 | 43200 | 6 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260421 | 0 | 1.64 | 1.71 | 1.6 | 1.62 | 2334900 | 1.62 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260421 | 0 | 10.11 | 10.19 | 10.11 | 10.19 | 3100 | 10.19 | up | up | correct |
| GROY.US | WT | 20260421 | 0 | 1.35 | 1.66 | 1.35 | 1.66 | 1384 | 1.66 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260421 | 0 | 80.53 | 80.75 | 79.88 | 80.35 | 1402400 | 80.35 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260421 | 0 | 8.02 | 8.36 | 8.02 | 8.32 | 351700 | 8.32 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260421 | 0 | 0.227 | 0.228 | 0.211 | 0.214 | 573700 | 0.214 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260421 | 0 | 13.1 | 13.14 | 12.92 | 13.02 | 27700 | 13.02 | down | down | correct |
| IBIO.US | iBio Inc | 20260421 | 0 | 2 | 2.02 | 1.91 | 1.92 | 559100 | 1.92 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260421 | 0 | 0.32 | 0.33 | 0.31 | 0.32 | 2026700 | 0.32 | |||
| IHT.US | InnSuites Hospitality Trust | 20260421 | 0 | 1.21 | 1.21 | 1.18 | 1.2 | 10800 | 1.2 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20260421 | 0 | 123 | 124.17 | 122.55 | 123.81 | 498200 | 123.81 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260421 | 0 | 3.34 | 3.69 | 3.25 | 3.63 | 1237947 | 3.63 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260421 | 0 | 10.8 | 10.93 | 10.25 | 10.3 | 76717 | 10.3 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260421 | 0 | 16.73 | 16.73 | 16 | 16.36 | 186971 | 16.36 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260421 | 0 | 2.14 | 2.17 | 2.03 | 2.06 | 145000 | 2.06 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260421 | 0 | 18 | 18 | 17.95 | 17.99 | 2800 | 17.99 | down | up | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260421 | 0 | 26 | 26 | 26 | 26 | 0 | 26 | |||
| ITP.US | IT Tech Packaging Inc | 20260421 | 0 | 0.2 | 0.2 | 0.18 | 0.19 | 667600 | 0.19 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260421 | 0 | 3.16 | 3.16 | 2.99 | 3 | 3214000 | 3 | down | down | correct |
| JOB.US | GEE Group Inc | 20260421 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 88200 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260421 | 0 | 2.6 | 2.79 | 2.56 | 2.58 | 1229000 | 2.58 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260421 | 0 | 1.67 | 1.68 | 1.62 | 1.64 | 846100 | 1.64 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260421 | 0 | 199.64 | 201.49 | 189.11 | 191.55 | 718700 | 191.55 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260421 | 0 | 7.2 | 7.34 | 7.2 | 7.26 | 3000 | 7.26 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260421 | 0 | 254.09 | 258.41 | 251.81 | 257.78 | 2256900 | 257.78 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260421 | 0 | 3.15 | 3.2 | 3.06 | 3.06 | 656400 | 3.06 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260421 | 0 | 2.99 | 3.175 | 2.852 | 3.05 | 341600 | 3.05 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260421 | 0 | 6.64 | 6.64 | 6.46 | 6.46 | 1300 | 6.46 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260421 | 0 | 0.5793 | 0.5949 | 0.55 | 0.5571 | 139233 | 0.5571 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260421 | 0 | 0.2886 | 0.3233 | 0.2834 | 0.3152 | 3778376 | 0.3152 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260421 | 0 | 0.45 | 0.45 | 0.43 | 0.45 | 15800 | 0.45 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260421 | 0 | 7.06 | 7.11 | 6.68 | 6.71 | 461500 | 6.71 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260421 | 0 | 0.56 | 0.57 | 0.549 | 0.5501 | 30321 | 0.5501 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260421 | 0 | 8.97 | 9.6 | 8.95 | 9.49 | 24100 | 9.49 | up | down | incorrect |
| MYO.US | Myomo Inc | 20260421 | 0 | 0.907 | 0.95 | 0.803 | 0.806 | 463800 | 0.806 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260421 | 0 | 2.14 | 2.16 | 1.95 | 1.95 | 11444300 | 1.95 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260421 | 0 | 10.36 | 10.44 | 10.33 | 10.36 | 160000 | 10.3052 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20260421 | 0 | 1.4 | 1.42 | 1.38 | 1.38 | 171063 | 1.38 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260421 | 0 | 59.01 | 59.01 | 59.01 | 59.01 | 600 | 59.01 | |||
| NEWP.US | New Pacific Metals Corp | 20260421 | 0 | 5.37 | 5.5 | 5.21 | 5.25 | 915101 | 5.25 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260421 | 0 | 2.27 | 2.295 | 2.18 | 2.18 | 3049943 | 2.18 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260421 | 0 | 10.59 | 10.62 | 9.27 | 9.39 | 5465655 | 9.39 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260421 | 0 | 167.31 | 167.52 | 157.28 | 160.61 | 145631 | 160.61 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260421 | 0 | 6.54 | 6.54 | 6.4 | 6.42 | 279100 | 6.42 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260421 | 0 | 9.82 | 9.87 | 9.69 | 9.87 | 162500 | 9.87 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260421 | 0 | 1.28 | 1.29 | 1.2 | 1.26 | 348900 | 1.26 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260421 | 0 | 24.89 | 25.65 | 24.78 | 25.57 | 3151800 | 25.57 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260421 | 0 | 3.06 | 3.07 | 3 | 3.01 | 190900 | 3.01 | down | down | correct |
| NTIP.US | Network | 20260421 | 0 | 1.47 | 1.48 | 1.44 | 1.46 | 2400 | 1.46 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260421 | 0 | 12.74 | 12.74 | 12.08 | 12.18 | 4710900 | 12.18 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260421 | 0 | 0.71 | 0.72 | 0.66 | 0.66 | 58200 | 0.66 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260421 | 0 | 0.3769 | 0.385 | 0.364 | 0.3658 | 4349675 | 0.3658 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260421 | 0 | 16.015 | 16.015 | 14.335 | 14.54 | 5110000 | 14.54 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260421 | 0 | 15.06 | 15.65 | 14.74 | 15.65 | 17000 | 15.65 | up | up | correct |
| PHGE.US | BiomX Inc | 20260421 | 0 | 1.47 | 1.49 | 1.4 | 1.46 | 183291 | 1.46 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260421 | 0 | 1.45 | 1.515 | 1.32 | 1.337 | 19294 | 1.337 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260421 | 0 | 1.93 | 1.93 | 1.79 | 1.79 | 1729900 | 1.79 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260421 | 0 | 2.29 | 2.29 | 2.21 | 2.22 | 533900 | 2.22 | down | down | correct |
| PRK.US | Park National Corporation | 20260421 | 0 | 175.31 | 176.47 | 171.86 | 172.14 | 65500 | 172.14 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260421 | 0 | 22.58 | 22.81 | 21.67 | 21.85 | 14800 | 21.85 | down | down | correct |
| PW.US | Power REIT | 20260421 | 0 | 0.83 | 0.845 | 0.82 | 0.8326 | 29722 | 0.8326 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260421 | 0 | 1.75 | 1.75 | 1.63 | 1.64 | 932900 | 1.64 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260421 | 0 | 2.89 | 2.95 | 2.89 | 2.93 | 5900 | 2.93 | up | up | correct |
| REI.US | Ring Energy Inc | 20260421 | 0 | 1.3 | 1.43 | 1.3 | 1.42 | 3838682 | 1.42 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260421 | 0 | 34.5 | 34.96 | 33.93 | 34.86 | 569019 | 34.4704 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260421 | 0 | 8.39 | 8.48 | 8.335 | 8.37 | 116402 | 8.37 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260421 | 0 | 0.69 | 0.69 | 0.6 | 0.63 | 116800 | 0.63 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260421 | 0 | 1.05 | 1.07 | 1.05 | 1.06 | 60100 | 1.06 | up | up | correct |
| SCCC.US | SCCC | 20260421 | 0 | 139 | 139 | 138 | 138.5 | 26300 | 138.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260421 | 0 | 5637.3701 | 5834.8599 | 5599.02 | 5786.2002 | 11800 | 5786.2002 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260421 | 0 | 6.88 | 6.94 | 6.65 | 6.73 | 330736 | 6.73 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260421 | 0 | 14.39 | 14.6 | 13.8801 | 14.56 | 25027 | 14.56 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260421 | 0 | 31.05 | 31.05 | 31.05 | 31.05 | 42 | 31.05 | |||
| SLI.US | Standard Lithium Ltd | 20260421 | 0 | 3.77 | 3.77 | 3.505 | 3.54 | 2233200 | 3.54 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260421 | 0 | 1.98 | 2.01 | 1.89 | 1.92 | 423500 | 1.92 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260421 | 0 | 12.21 | 12.47 | 11.86 | 11.92 | 4534138 | 11.92 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260421 | 0 | 7.62 | 7.66 | 7.08 | 7.1 | 5264800 | 7.1 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260421 | 0 | 2.75 | 2.77 | 2.5 | 2.52 | 1501700 | 2.52 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260421 | 0 | 84.92 | 85.25 | 83.12 | 83.33 | 80100 | 83.33 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260421 | 0 | 4.57 | 4.64 | 4.37 | 4.38 | 2966600 | 4.38 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260421 | 0 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 2000 | 0.0257 | |||
| TRT.US | Trio | 20260421 | 0 | 6.81 | 7.09 | 6.71 | 7.05 | 66361 | 7.05 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260421 | 0 | 1.39 | 1.39 | 1.28 | 1.3 | 5594500 | 1.3 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260421 | 0 | 10.77 | 10.77 | 9.98 | 10.07 | 9860700 | 10.07 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260421 | 0 | 1.2 | 1.21 | 1.15 | 1.16 | 3006000 | 1.16 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260421 | 0 | 15.23 | 15.27 | 14.37 | 14.45 | 7441000 | 14.45 | down | up | incorrect |
| URG.US | Ur | 20260421 | 0 | 1.7 | 1.74 | 1.66 | 1.7 | 11424890 | 1.7 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260421 | 0 | 6.43 | 6.52 | 5.96 | 5.98 | 5823300 | 5.98 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260421 | 0 | 41.9 | 41.96 | 40.85 | 40.85 | 235500 | 40.85 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260421 | 0 | 5.77 | 5.96 | 5.75 | 5.91 | 22500 | 5.91 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260421 | 0 | 21.5 | 21.58 | 20.34 | 20.52 | 9907700 | 20.52 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260421 | 0 | 10.26 | 10.31 | 10.26 | 10.26 | 32300 | 10.21 | |||
| VGZ.US | Vista Gold Corp | 20260421 | 0 | 2.16 | 2.16 | 2.05 | 2.07 | 1728500 | 2.07 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260421 | 0 | 8.98 | 8.98 | 8.85 | 8.87 | 112100 | 8.87 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260421 | 0 | 0.16 | 0.1628 | 0.156 | 0.157 | 76160 | 3.14 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260421 | 0 | 38.61 | 38.773 | 38.095 | 38.19 | 240700 | 38.19 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260421 | 0 | 2.84 | 2.88 | 2.71 | 2.73 | 3286500 | 2.73 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260421 | 0 | 0.7 | 0.7 | 0.66 | 0.66 | 939700 | 0.66 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260421 | 0 | 5.15 | 5.15 | 4.88 | 4.99 | 30579 | 4.99 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260421 | 0 | 0.9 | 0.911 | 0.8555 | 0.878 | 131249 | 0.878 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260421 | 0 | 0.53 | 0.5454 | 0.512 | 0.521 | 110963 | 0.521 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260421 | 0 | 3.12 | 3.15 | 3.05 | 3.11 | 36200 | 3.11 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.