CollectAI
close-nysemkt_stocks
2026/04/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260422 | 0 | 45.88 | 47.14 | 45.53 | 45.53 | 23700 | 45.53 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260422 | 0 | 8.99 | 8.99 | 8.85 | 8.97 | 146600 | 8.97 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260422 | 0 | 0.5 | 0.5282 | 0.487 | 0.526 | 186655 | 0.526 | up | up | correct |
| AIRI.US | Air Industries Group | 20260422 | 0 | 3.22 | 3.22 | 3.16 | 3.18 | 36428 | 3.18 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260422 | 0 | 2.3 | 2.3 | 2.3 | 2.3 | 2891 | 2.3 | |||
| AMS.US | American Shared Hospital Services | 20260422 | 0 | 1.35 | 1.39 | 1.34 | 1.35 | 29400 | 1.35 | |||
| ANVS.US | Annovis Bio Inc. | 20260422 | 0 | 1.89 | 1.91 | 1.81 | 1.84 | 811000 | 1.84 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260422 | 0 | 4.63 | 4.63 | 4.5 | 4.5 | 9600 | 4.5 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260422 | 0 | 14.98 | 14.98 | 13.2 | 13.91 | 63400 | 13.91 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260422 | 0 | 7.22 | 7.35 | 7.06 | 7.31 | 3082700 | 7.31 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260422 | 0 | 1.52 | 1.52 | 1.27 | 1.4 | 1381000 | 1.4 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260422 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 200 | 0.21 | |||
| AWX.US | Avalon Holdings Corporation | 20260422 | 0 | 2.5 | 2.54 | 2.44 | 2.5 | 9400 | 2.5 | |||
| BATL.US | Battalion Oil Corporation | 20260422 | 0 | 3.9 | 4.21 | 3.8 | 4.02 | 12998800 | 4.02 | up | up | correct |
| BCV.US | PA | 20260422 | 0 | 21.6444 | 21.67 | 21.6444 | 21.67 | 604 | 21.67 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260422 | 0 | 30.24 | 30.24 | 29.81 | 29.81 | 617 | 29.81 | down | down | correct |
| BGI.US | Birks Group Inc | 20260422 | 0 | 0.76 | 0.77 | 0.73 | 0.74 | 11500 | 0.74 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260422 | 0 | 34.91 | 34.91 | 33.97 | 34.27 | 69800 | 34.27 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260422 | 0 | 93.09 | 93.52 | 90.34 | 90.72 | 46400 | 90.72 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260422 | 0 | 3.55 | 3.56 | 3.51 | 3.52 | 200541 | 3.52 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260422 | 0 | 1.17 | 1.17 | 1.12 | 1.14 | 297815 | 1.14 | down | down | correct |
| BTG.US | B2Gold Corp | 20260422 | 0 | 4.81 | 4.93 | 4.77 | 4.86 | 27539800 | 4.86 | up | up | correct |
| CANF.US | Can | 20260422 | 0 | 2.935 | 3.0081 | 2.9 | 2.96 | 15256 | 2.96 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260422 | 0 | 52.79 | 53.88 | 52.61 | 52.81 | 15800 | 52.81 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260422 | 0 | 10.35 | 10.43 | 10.31 | 10.33 | 29000 | 10.33 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260422 | 0 | 2.57 | 2.58 | 2.56 | 2.57 | 555200 | 2.57 | |||
| CIX.US | CompX International Inc | 20260422 | 0 | 23.54 | 23.54 | 23.2 | 23.47 | 2662 | 23.47 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260422 | 0 | 10.45 | 10.77 | 10.45 | 10.77 | 900 | 10.77 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260422 | 0 | 7.44 | 7.5 | 7.41 | 7.47 | 1106000 | 7.47 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260422 | 0 | 24.81 | 25.495 | 24.62 | 24.67 | 94817 | 24.67 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260422 | 0 | 27.77 | 27.77 | 26.29 | 26.73 | 18200 | 26.73 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260422 | 0 | 22.5 | 23.31 | 22.31 | 22.79 | 8913 | 22.79 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260422 | 0 | 0.66 | 0.66 | 0.63 | 0.65 | 8800 | 0.65 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260422 | 0 | 62.49 | 62.94 | 61.94 | 62.35 | 116100 | 62.35 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260422 | 0 | 7.15 | 7.16 | 7.11 | 7.15 | 840000 | 7.15 | |||
| CVM.US | CEL | 20260422 | 0 | 3.86 | 3.94 | 3.34 | 3.34 | 216500 | 3.34 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260422 | 0 | 10.88 | 11.99 | 10.75 | 11.99 | 8400 | 11.99 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260422 | 0 | 3.56 | 3.63 | 3.48 | 3.55 | 42300 | 3.55 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260422 | 0 | 1.8 | 1.82 | 1.77 | 1.82 | 1938500 | 1.82 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260422 | 0 | 91.89 | 91.89 | 90.5 | 91.5 | 1800 | 91.5 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260422 | 0 | 3.87 | 4.09 | 3.85 | 4.08 | 26229400 | 4.08 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260422 | 0 | 0.91 | 0.91 | 0.5755 | 0.6778 | 658686 | 0.6778 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260422 | 0 | 0.56 | 0.68 | 0.56 | 0.63 | 624900 | 0.63 | up | up | correct |
| DXR.US | Daxor Corporation | 20260422 | 0 | 9.95 | 10.25 | 9.95 | 10.1 | 5300 | 10.1 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260422 | 0 | 6.67 | 6.68 | 6.63 | 6.64 | 151700 | 6.64 | down | down | correct |
| ECF.US | PA | 20260422 | 0 | 21.13 | 21.5199 | 21.1 | 21.5199 | 675 | 21.5199 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260422 | 0 | 9.88 | 9.93 | 9.82 | 9.83 | 117700 | 9.83 | down | down | correct |
| ELA.US | Envela Corporation | 20260422 | 0 | 17.88 | 18.27 | 17.64 | 17.84 | 51100 | 17.84 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260422 | 0 | 24.3 | 24.56 | 23.81 | 24.56 | 3500 | 24.56 | up | up | correct |
| ELMD.US | Electromed Inc | 20260422 | 0 | 25.27 | 26 | 25.25 | 25.89 | 21400 | 25.89 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260422 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1036 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260422 | 0 | 4.24 | 4.505 | 4.24 | 4.5 | 1001400 | 4.5 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260422 | 0 | 14.54 | 14.665 | 14.275 | 14.44 | 8168506 | 14.44 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260422 | 0 | 9.25 | 9.25 | 9.2 | 9.22 | 26300 | 9.22 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260422 | 0 | 12.31 | 12.34 | 12.05 | 12.07 | 27800 | 12.07 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260422 | 0 | 70.29 | 72.09 | 69 | 71.4 | 27500 | 71.4 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260422 | 0 | 20.64 | 21.07 | 20.52 | 20.76 | 11000 | 20.76 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260422 | 0 | 9.49 | 9.57 | 9.46 | 9.54 | 472200 | 9.54 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260422 | 0 | 15.05 | 15.09 | 14.97 | 15.09 | 181925 | 15.09 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260422 | 0 | 2.77 | 2.9 | 2.77 | 2.84 | 237500 | 2.84 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260422 | 0 | 18.75 | 19.63 | 18.75 | 19.32 | 64200 | 19.2808 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260422 | 0 | 7.5 | 7.52 | 6.99 | 7.34 | 25700 | 7.34 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260422 | 0 | 0.61 | 0.64 | 0.61 | 0.64 | 178900 | 0.64 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260422 | 0 | 5.96 | 5.98 | 5.94 | 5.95 | 129600 | 5.888 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260422 | 0 | 0.601 | 0.627 | 0.596 | 0.607 | 279000 | 0.607 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260422 | 0 | 2.55 | 2.625 | 2.52 | 2.54 | 1954149 | 2.54 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260422 | 0 | 0.85 | 0.85 | 0.78 | 0.84 | 194500 | 0.84 | down | down | correct |
| GGN.US | PB | 20260422 | 0 | 20.01 | 20.2235 | 20.01 | 20.06 | 7341 | 20.06 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260422 | 0 | 5.81 | 5.86 | 5.76 | 5.79 | 80400 | 5.79 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260422 | 0 | 8.08 | 8.15 | 8.02 | 8.05 | 37700 | 8.05 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260422 | 0 | 19.78 | 19.99 | 19.55 | 19.84 | 26600 | 19.84 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260422 | 0 | 6.03 | 6.16 | 6.01 | 6.02 | 20200 | 6.02 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20260422 | 0 | 1.65 | 1.7 | 1.61 | 1.7 | 2934700 | 1.7 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260422 | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | 10.19 | |||
| GROY.US | WT | 20260422 | 0 | 1.63 | 1.63 | 1.56 | 1.56 | 1521 | 1.56 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260422 | 0 | 80.67 | 81.36 | 80.07 | 81.34 | 1658200 | 81.34 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260422 | 0 | 8.4 | 8.98 | 8.33 | 8.94 | 450100 | 8.94 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260422 | 0 | 0.213 | 0.229 | 0.21 | 0.213 | 857900 | 0.213 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260422 | 0 | 12.98 | 12.98 | 12.87 | 12.87 | 9900 | 12.87 | down | down | correct |
| IBIO.US | iBio Inc | 20260422 | 0 | 1.94 | 1.96 | 1.85 | 1.92 | 759100 | 1.92 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260422 | 0 | 0.31 | 0.36 | 0.3 | 0.35 | 4035500 | 0.35 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260422 | 0 | 1.2 | 1.25 | 1.17 | 1.25 | 8100 | 1.25 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260422 | 0 | 125 | 125.2 | 123.07 | 125.2 | 400800 | 125.2 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260422 | 0 | 3.46 | 3.56 | 3.42 | 3.46 | 398958 | 3.46 | |||
| INFU.US | InfuSystem Holdings Inc | 20260422 | 0 | 10.44 | 10.465 | 10.21 | 10.41 | 73099 | 10.41 | down | down | correct |
| INTT.US | inTEST Corporation | 20260422 | 0 | 16.35 | 17.315 | 16.13 | 16.78 | 296176 | 16.78 | up | up | correct |
| INUV.US | Inuvo Inc | 20260422 | 0 | 2.04 | 2.12 | 2.02 | 2.11 | 204800 | 2.11 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260422 | 0 | 17.9 | 18.06 | 17.9 | 18.06 | 1700 | 18.06 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260422 | 0 | 26.39 | 26.39 | 25.93 | 25.93 | 400 | 25.93 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260422 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 431900 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260422 | 0 | 3.1 | 3.13 | 3.01 | 3.02 | 3683400 | 3.02 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260422 | 0 | 0.23 | 0.23 | 0.22 | 0.23 | 218500 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260422 | 0 | 2.67 | 2.87 | 2.66 | 2.72 | 1551200 | 2.72 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260422 | 0 | 1.67 | 1.69 | 1.62 | 1.63 | 434000 | 1.63 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260422 | 0 | 196 | 217.25 | 195.83 | 217.08 | 1347200 | 217.08 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260422 | 0 | 7.12 | 7.45 | 7.12 | 7.45 | 2700 | 7.45 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260422 | 0 | 259 | 260.33 | 255.61 | 257.48 | 1672500 | 257.48 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260422 | 0 | 3.13 | 3.23 | 3.08 | 3.22 | 1162100 | 3.22 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260422 | 0 | 3.05 | 3.05 | 2.95 | 2.99 | 19500 | 2.99 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260422 | 0 | 6.5 | 6.82 | 6.49 | 6.82 | 3500 | 6.82 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260422 | 0 | 0.5589 | 0.581 | 0.55 | 0.556 | 59683 | 0.556 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260422 | 0 | 0.3071 | 0.34 | 0.3071 | 0.34 | 1349268 | 0.34 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260422 | 0 | 0.45 | 0.45 | 0.42 | 0.43 | 22600 | 0.43 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260422 | 0 | 6.8 | 7.01 | 6.77 | 6.91 | 261800 | 6.91 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260422 | 0 | 0.56 | 0.57 | 0.555 | 0.56 | 19000 | 0.56 | |||
| MXC.US | Mexco Energy Corporation | 20260422 | 0 | 9.47 | 9.59 | 9.329 | 9.59 | 6000 | 9.59 | up | up | correct |
| MYO.US | Myomo Inc | 20260422 | 0 | 0.82 | 0.84 | 0.79 | 0.819 | 199400 | 0.819 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260422 | 0 | 2 | 2.05 | 1.96 | 2.04 | 8054100 | 2.04 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260422 | 0 | 10.37 | 10.37 | 10.28 | 10.35 | 74200 | 10.2952 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260422 | 0 | 1.38 | 1.47 | 1.38 | 1.39 | 146985 | 1.39 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260422 | 0 | 60 | 60 | 60 | 60 | 200 | 60 | |||
| NEWP.US | New Pacific Metals Corp | 20260422 | 0 | 5.37 | 5.63 | 5.31 | 5.58 | 828319 | 5.58 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260422 | 0 | 2.23 | 2.32 | 2.195 | 2.2 | 2818968 | 2.2 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260422 | 0 | 9.75 | 9.82 | 9.15 | 9.27 | 3401862 | 9.27 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260422 | 0 | 161.86 | 184.08 | 161.86 | 173.63 | 336300 | 173.63 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260422 | 0 | 6.45 | 6.49 | 6.35 | 6.42 | 235300 | 6.42 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260422 | 0 | 9.87 | 9.96 | 9.8 | 9.93 | 111100 | 9.93 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260422 | 0 | 1.31 | 1.34 | 1.27 | 1.34 | 233400 | 1.34 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260422 | 0 | 25.81 | 26.52 | 25.79 | 26.43 | 1996100 | 26.43 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260422 | 0 | 3.02 | 3.02 | 3 | 3 | 331600 | 3 | down | down | correct |
| NTIP.US | Network | 20260422 | 0 | 1.46 | 1.48 | 1.44 | 1.46 | 5200 | 1.46 | |||
| NXE.US | NexGen Energy Ltd | 20260422 | 0 | 12.48 | 13.1 | 12.36 | 13.1 | 6109400 | 13.1 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260422 | 0 | 0.69 | 0.7 | 0.66 | 0.67 | 29200 | 0.67 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260422 | 0 | 0.3696 | 0.3825 | 0.3685 | 0.3825 | 3816406 | 0.3825 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260422 | 0 | 15.2 | 15.2 | 14.6 | 14.8 | 2483600 | 14.8 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260422 | 0 | 15.6 | 15.95 | 15.245 | 15.95 | 18300 | 15.95 | up | up | correct |
| PHGE.US | BiomX Inc | 20260422 | 0 | 1.47 | 1.48 | 1.41 | 1.43 | 99800 | 1.43 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260422 | 0 | 1.34 | 1.36 | 1.34 | 1.36 | 600 | 1.36 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260422 | 0 | 1.84 | 1.9 | 1.82 | 1.85 | 1172700 | 1.85 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260422 | 0 | 2.22 | 2.24 | 2.18 | 2.2 | 499000 | 2.2 | down | down | correct |
| PRK.US | Park National Corporation | 20260422 | 0 | 173.12 | 173.28 | 166.45 | 171.12 | 41900 | 171.12 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260422 | 0 | 22.14 | 22.5 | 22.14 | 22.33 | 3500 | 22.33 | up | up | correct |
| PW.US | Power REIT | 20260422 | 0 | 0.82 | 0.84 | 0.78 | 0.78 | 116100 | 0.78 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260422 | 0 | 1.66 | 1.725 | 1.651 | 1.69 | 305700 | 1.69 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260422 | 0 | 2.85 | 2.95 | 2.82 | 2.9 | 5500 | 2.9 | up | up | correct |
| REI.US | Ring Energy Inc | 20260422 | 0 | 1.42 | 1.48 | 1.41 | 1.47 | 2574702 | 1.47 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260422 | 0 | 35.03 | 36.4 | 34.8 | 36.16 | 500754 | 35.7559 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260422 | 0 | 8.44 | 8.46 | 8.19 | 8.21 | 93063 | 8.21 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260422 | 0 | 0.64 | 0.66 | 0.63 | 0.66 | 21100 | 0.66 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260422 | 0 | 1.05 | 1.08 | 1.05 | 1.05 | 121300 | 1.05 | |||
| SCCC.US | SCCC | 20260422 | 0 | 138.5 | 139 | 138.5 | 138.5 | 19300 | 138.5 | |||
| SEB.US | Seaboard Corporation | 20260422 | 0 | 5810.04 | 5964.1201 | 5787.6802 | 5795.2598 | 8700 | 5795.2598 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260422 | 0 | 6.8 | 7.02 | 6.8 | 6.95 | 190300 | 6.95 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260422 | 0 | 14.63 | 14.66 | 13.81 | 14.66 | 36664 | 14.66 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260422 | 0 | 31.05 | 31.05 | 31.05 | 31.05 | 90 | 31.05 | |||
| SLI.US | Standard Lithium Ltd | 20260422 | 0 | 3.65 | 3.895 | 3.62 | 3.88 | 2601300 | 3.88 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260422 | 0 | 1.94 | 1.98 | 1.91 | 1.94 | 342800 | 1.94 | |||
| SVM.US | Silvercorp Metals Inc | 20260422 | 0 | 12.25 | 12.8 | 12.07 | 12.52 | 2892546 | 12.52 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260422 | 0 | 7.3 | 7.44 | 7.25 | 7.39 | 3901300 | 7.39 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260422 | 0 | 2.63 | 2.73 | 2.53 | 2.63 | 1887200 | 2.63 | |||
| TMP.US | Tompkins Financial Corporation | 20260422 | 0 | 83.32 | 84.34 | 82.5 | 83.64 | 78200 | 83.64 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260422 | 0 | 4.44 | 4.73 | 4.44 | 4.6 | 3047600 | 4.6 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260422 | 0 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0 | 0.0257 | |||
| TRT.US | Trio | 20260422 | 0 | 7.11 | 8.47 | 7.05 | 8.26 | 549732 | 8.26 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260422 | 0 | 1.34 | 1.35 | 1.28 | 1.29 | 3115800 | 1.29 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260422 | 0 | 10.39 | 10.99 | 10.01 | 10.6 | 8968600 | 10.6 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260422 | 0 | 1.19 | 1.23 | 1.18 | 1.21 | 2498700 | 1.21 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260422 | 0 | 14.8 | 15.39 | 14.59 | 15.15 | 9292800 | 15.15 | up | up | correct |
| URG.US | Ur | 20260422 | 0 | 1.73 | 1.82 | 1.7 | 1.81 | 11505930 | 1.81 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260422 | 0 | 6.2 | 6.4 | 6.07 | 6.24 | 3768600 | 6.24 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260422 | 0 | 41.16 | 41.65 | 41.16 | 41.39 | 160400 | 41.39 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260422 | 0 | 5.97 | 5.97 | 5.83 | 5.88 | 21900 | 5.88 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260422 | 0 | 21.09 | 22.63 | 20.91 | 22.63 | 12368800 | 22.63 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260422 | 0 | 10.21 | 10.26 | 10.21 | 10.23 | 25200 | 10.23 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260422 | 0 | 2.11 | 2.23 | 2.11 | 2.18 | 1495500 | 2.18 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260422 | 0 | 8.92 | 8.98 | 8.77 | 8.8 | 56100 | 8.8 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260422 | 0 | 0.157 | 0.158 | 0.15 | 0.1577 | 135620 | 3.154 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260422 | 0 | 38.77 | 38.98 | 38.245 | 38.51 | 315500 | 38.51 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260422 | 0 | 2.75 | 2.89 | 2.72 | 2.81 | 1627500 | 2.81 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260422 | 0 | 0.68 | 0.72 | 0.67 | 0.71 | 1087000 | 0.71 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260422 | 0 | 5 | 5.1565 | 4.65 | 4.66 | 90917 | 4.66 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260422 | 0 | 0.86 | 0.89 | 0.85 | 0.87 | 97100 | 0.87 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260422 | 0 | 0.54 | 0.54 | 0.51 | 0.52 | 73700 | 0.52 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260422 | 0 | 3.08 | 3.19 | 3 | 3.13 | 99800 | 3.13 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.