CollectAI
close-nysemkt_stocks
2026/04/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260423 | 0 | 44.26 | 44.71 | 41.93 | 43.48 | 42600 | 43.48 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260423 | 0 | 8.95 | 9 | 8.69 | 8.8 | 122900 | 8.8 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260423 | 0 | 0.5257 | 0.5266 | 0.51 | 0.52 | 109437 | 0.52 | down | down | correct |
| AIRI.US | Air Industries Group | 20260423 | 0 | 3.18 | 3.2 | 3.1473 | 3.16 | 9744 | 3.16 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260423 | 0 | 2.1 | 2.205 | 2.1 | 2.205 | 2084 | 2.205 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260423 | 0 | 1.37 | 1.4 | 1.3 | 1.34 | 55200 | 1.34 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260423 | 0 | 1.82 | 1.84 | 1.73 | 1.81 | 1119100 | 1.81 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260423 | 0 | 4.57 | 4.64 | 4.51 | 4.52 | 26900 | 4.52 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260423 | 0 | 13.66 | 14.24 | 13.26 | 13.53 | 29600 | 13.53 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260423 | 0 | 7.15 | 7.35 | 6.72 | 6.99 | 4792900 | 6.99 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260423 | 0 | 1.41 | 1.41 | 1.29 | 1.31 | 204000 | 1.31 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260423 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3900 | 0.22 | |||
| AWX.US | Avalon Holdings Corporation | 20260423 | 0 | 2.48 | 2.49 | 2.48 | 2.48 | 2800 | 2.48 | |||
| BATL.US | Battalion Oil Corporation | 20260423 | 0 | 4.06 | 4.37 | 3.775 | 4.04 | 14763600 | 4.04 | down | down | correct |
| BCV.US | PA | 20260423 | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 394 | 21.65 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260423 | 0 | 30 | 34.12 | 30 | 30.6 | 1236 | 30.6 | up | up | correct |
| BGI.US | Birks Group Inc | 20260423 | 0 | 0.72 | 0.74 | 0.7 | 0.74 | 22800 | 0.74 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260423 | 0 | 34.45 | 34.64 | 34.21 | 34.38 | 49100 | 34.38 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260423 | 0 | 90.61 | 90.61 | 87.3 | 88.62 | 34100 | 88.62 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260423 | 0 | 3.53 | 3.56 | 3.51 | 3.52 | 169783 | 3.52 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260423 | 0 | 1.13 | 1.1599 | 1.12 | 1.15 | 135367 | 1.15 | up | up | correct |
| BTG.US | B2Gold Corp | 20260423 | 0 | 4.81 | 5.01 | 4.77 | 4.95 | 36718700 | 4.95 | up | up | correct |
| CANF.US | Can | 20260423 | 0 | 3.04 | 3.04 | 2.9017 | 2.91 | 16148 | 2.91 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260423 | 0 | 52.82 | 53.24 | 52.2 | 52.96 | 53600 | 52.96 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260423 | 0 | 10.33 | 10.34 | 10.28 | 10.31 | 17300 | 10.31 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260423 | 0 | 2.58 | 2.59 | 2.54 | 2.56 | 473000 | 2.56 | down | up | incorrect |
| CIX.US | CompX International Inc | 20260423 | 0 | 23.6 | 23.6 | 23.6 | 23.6 | 323 | 23.6 | |||
| CKX.US | CKX Lands Inc | 20260423 | 0 | 10.35 | 10.35 | 10.1 | 10.1 | 1200 | 10.1 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260423 | 0 | 7.43 | 7.47 | 7.4 | 7.42 | 1248400 | 7.42 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260423 | 0 | 24.3 | 25 | 24 | 24.6 | 100127 | 24.6 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260423 | 0 | 27.06 | 27.8 | 26.75 | 27.29 | 22100 | 27.29 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260423 | 0 | 22.98 | 23.87 | 22.19 | 23.03 | 11017 | 23.03 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260423 | 0 | 0.64 | 0.64 | 0.59 | 0.59 | 22500 | 0.59 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260423 | 0 | 62.24 | 63.81 | 61.64 | 62.87 | 90900 | 62.87 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260423 | 0 | 7.12 | 7.15 | 7.09 | 7.12 | 632600 | 7.12 | |||
| CVM.US | CEL | 20260423 | 0 | 3.37 | 3.4 | 3.27 | 3.31 | 30800 | 3.31 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260423 | 0 | 10.71 | 11.63 | 10.71 | 11.6 | 3200 | 11.6 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260423 | 0 | 3.56 | 3.8 | 3.56 | 3.8 | 126000 | 3.8 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260423 | 0 | 1.82 | 1.82 | 1.79 | 1.8 | 932500 | 1.8 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260423 | 0 | 89 | 89.35 | 88.23 | 89.15 | 1500 | 89.15 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260423 | 0 | 3.96 | 4.17 | 3.8 | 3.92 | 29662200 | 3.92 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260423 | 0 | 0.6686 | 0.6937 | 0.576 | 0.61 | 348124 | 0.61 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260423 | 0 | 0.59 | 0.63 | 0.51 | 0.52 | 356400 | 0.52 | down | down | correct |
| DXR.US | Daxor Corporation | 20260423 | 0 | 10.08 | 10.13 | 9.76 | 9.77 | 1800 | 9.77 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260423 | 0 | 6.62 | 6.63 | 6.58 | 6.58 | 139000 | 6.58 | down | down | correct |
| ECF.US | PA | 20260423 | 0 | 21.0466 | 21.275 | 21.0466 | 21.275 | 596 | 21.275 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260423 | 0 | 9.87 | 9.88 | 9.83 | 9.85 | 82300 | 9.85 | down | down | correct |
| ELA.US | Envela Corporation | 20260423 | 0 | 17.8 | 18.89 | 17.8 | 18.52 | 108700 | 18.52 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260423 | 0 | 24.97 | 25 | 24.9 | 24.99 | 2400 | 24.99 | up | up | correct |
| ELMD.US | Electromed Inc | 20260423 | 0 | 25.7 | 25.95 | 25 | 25.48 | 22900 | 25.48 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260423 | 0 | 0.0005 | 0.0009 | 0.0005 | 0.0009 | 3134 | 0.0009 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260423 | 0 | 4.54 | 4.845 | 4.53 | 4.8 | 696600 | 4.8 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260423 | 0 | 14.25 | 14.435 | 13.685 | 14.08 | 7499257 | 14.08 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260423 | 0 | 9.17 | 9.2 | 9.12 | 9.17 | 39000 | 9.17 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260423 | 0 | 12.05 | 12.33 | 12.05 | 12.29 | 27500 | 12.29 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260423 | 0 | 72.46 | 73 | 70 | 71.58 | 24400 | 71.58 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260423 | 0 | 20.91 | 21.22 | 19.75 | 19.99 | 28200 | 19.99 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260423 | 0 | 9.51 | 9.86 | 9.49 | 9.55 | 409400 | 9.55 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260423 | 0 | 15.06 | 15.15 | 14.97 | 15.03 | 111521 | 15.03 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260423 | 0 | 2.8 | 2.83 | 2.73 | 2.73 | 284600 | 2.73 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260423 | 0 | 19.35 | 20.15 | 19.35 | 19.71 | 18400 | 19.67 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260423 | 0 | 7.15 | 7.185 | 6.52 | 6.6 | 47900 | 6.6 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260423 | 0 | 0.63 | 0.64 | 0.61 | 0.62 | 226200 | 0.62 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260423 | 0 | 5.87 | 5.93 | 5.87 | 5.88 | 191600 | 5.88 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260423 | 0 | 0.609 | 0.61 | 0.575 | 0.589 | 294000 | 0.589 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260423 | 0 | 2.5 | 2.52 | 2.405 | 2.44 | 2442844 | 2.44 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260423 | 0 | 0.81 | 0.83 | 0.77 | 0.81 | 121900 | 0.81 | |||
| GGN.US | PB | 20260423 | 0 | 20.06 | 20.2992 | 20.04 | 20.1838 | 3369 | 20.1838 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260423 | 0 | 5.78 | 5.82 | 5.75 | 5.8 | 54100 | 5.8 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260423 | 0 | 8.02 | 8.17 | 7.97 | 8.05 | 101500 | 8.05 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260423 | 0 | 20.09 | 20.09 | 19.72 | 19.92 | 11400 | 19.92 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260423 | 0 | 5.99 | 6.05 | 5.98 | 5.98 | 70600 | 5.98 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260423 | 0 | 1.68 | 1.71 | 1.65 | 1.66 | 1858200 | 1.66 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260423 | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | 10.19 | |||
| GROY.US | WT | 20260423 | 0 | 1.55 | 1.55 | 1.39 | 1.49 | 14181 | 1.49 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260423 | 0 | 81.37 | 81.58 | 80.43 | 81.29 | 1477900 | 81.29 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260423 | 0 | 8.94 | 9.14 | 8.76 | 8.95 | 378500 | 8.95 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260423 | 0 | 0.21 | 0.215 | 0.191 | 0.197 | 1001400 | 0.197 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260423 | 0 | 12.82 | 12.85 | 12.67 | 12.67 | 15600 | 12.67 | down | down | correct |
| IBIO.US | iBio Inc | 20260423 | 0 | 1.93 | 1.93 | 1.74 | 1.81 | 1266900 | 1.81 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260423 | 0 | 0.36 | 0.36 | 0.32 | 0.34 | 1665700 | 0.34 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260423 | 0 | 1.21 | 1.21 | 1.14 | 1.2 | 15100 | 1.2 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260423 | 0 | 125.7 | 127.51 | 125.26 | 126.73 | 308300 | 126.73 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260423 | 0 | 3.49 | 3.54 | 3.32 | 3.45 | 665298 | 3.45 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260423 | 0 | 10.36 | 10.48 | 10.22 | 10.27 | 75645 | 10.27 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260423 | 0 | 16.86 | 18.25 | 16.58 | 17.2 | 554394 | 17.2 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260423 | 0 | 2.1 | 2.1 | 1.93 | 1.99 | 157000 | 1.99 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260423 | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | 18.06 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260423 | 0 | 25.5 | 25.5 | 25.5 | 25.5 | 1500 | 25.5 | |||
| ITP.US | IT Tech Packaging Inc | 20260423 | 0 | 0.2 | 0.2 | 0.19 | 0.19 | 674200 | 0.19 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260423 | 0 | 2.99 | 2.995 | 2.875 | 2.96 | 3887600 | 2.96 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260423 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 433700 | 0.24 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260423 | 0 | 2.71 | 2.74 | 2.42 | 2.47 | 1303100 | 2.47 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260423 | 0 | 1.64 | 1.66 | 1.54 | 1.56 | 1052500 | 1.56 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260423 | 0 | 224.79 | 230.49 | 213.67 | 219.58 | 1813500 | 219.58 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260423 | 0 | 7.25 | 7.57 | 7.09 | 7.57 | 21000 | 7.57 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260423 | 0 | 258.22 | 260.44 | 255.04 | 257.19 | 2026100 | 257.19 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260423 | 0 | 3.21 | 3.29 | 3.16 | 3.26 | 1010800 | 3.26 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260423 | 0 | 2.97 | 3.1 | 2.94 | 3.04 | 16800 | 3.04 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260423 | 0 | 6.76 | 6.87 | 6.62 | 6.67 | 4000 | 6.67 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260423 | 0 | 0.573 | 0.63 | 0.554 | 0.609 | 370070 | 0.609 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260423 | 0 | 0.33 | 0.34 | 0.3082 | 0.324 | 711269 | 0.324 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260423 | 0 | 0.44 | 0.45 | 0.4 | 0.43 | 86400 | 0.43 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260423 | 0 | 6.85 | 7.06 | 6.63 | 6.77 | 377500 | 6.77 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260423 | 0 | 0.63 | 0.63 | 0.566 | 0.617 | 66600 | 0.617 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260423 | 0 | 9.51 | 9.65 | 9.09 | 9.29 | 14100 | 9.29 | down | down | correct |
| MYO.US | Myomo Inc | 20260423 | 0 | 0.8 | 0.801 | 0.761 | 0.781 | 228100 | 0.781 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260423 | 0 | 2 | 2.07 | 1.94 | 2.02 | 11196400 | 2.02 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260423 | 0 | 10.37 | 10.37 | 10.3 | 10.32 | 82800 | 10.2654 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260423 | 0 | 1.38 | 1.5 | 1.28 | 1.29 | 110184 | 1.29 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260423 | 0 | 59.51 | 59.51 | 59.51 | 59.51 | 100 | 59.51 | |||
| NEWP.US | New Pacific Metals Corp | 20260423 | 0 | 5.46 | 5.59 | 5.26 | 5.42 | 874292 | 5.42 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260423 | 0 | 2.18 | 2.205 | 2.07 | 2.14 | 1533308 | 2.14 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260423 | 0 | 9.11 | 9.26 | 8.5801 | 8.81 | 4548987 | 8.81 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260423 | 0 | 174.87 | 178.85 | 169.11 | 170.58 | 180100 | 170.58 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260423 | 0 | 6.4 | 6.42 | 6.36 | 6.4 | 240700 | 6.4 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260423 | 0 | 9.95 | 10.09 | 9.88 | 10.05 | 162700 | 10.05 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260423 | 0 | 1.33 | 1.34 | 1.26 | 1.3 | 105600 | 1.3 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260423 | 0 | 26.69 | 27.01 | 26.37 | 26.9 | 1565000 | 26.9 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260423 | 0 | 3 | 3.07 | 2.99 | 3.01 | 622600 | 3.01 | up | up | correct |
| NTIP.US | Network | 20260423 | 0 | 1.44 | 1.53 | 1.44 | 1.46 | 307800 | 1.46 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260423 | 0 | 13.1 | 13.31 | 12.295 | 12.71 | 6921200 | 12.71 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260423 | 0 | 0.66 | 0.68 | 0.63 | 0.63 | 23900 | 0.63 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260423 | 0 | 0.3815 | 0.3818 | 0.3549 | 0.362 | 4479344 | 0.362 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260423 | 0 | 14.38 | 14.52 | 14.07 | 14.31 | 3914000 | 14.31 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260423 | 0 | 15.87 | 16.11 | 15.55 | 16.11 | 8200 | 16.11 | up | up | correct |
| PHGE.US | BiomX Inc | 20260423 | 0 | 1.43 | 1.43 | 1.19 | 1.2 | 522400 | 1.2 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260423 | 0 | 1.35 | 1.43 | 1.34 | 1.37 | 4900 | 1.37 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260423 | 0 | 1.8 | 1.85 | 1.75 | 1.78 | 896700 | 1.78 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260423 | 0 | 2.2 | 2.22 | 2.11 | 2.14 | 856100 | 2.14 | down | down | correct |
| PRK.US | Park National Corporation | 20260423 | 0 | 170.6 | 173.16 | 170.5 | 173.15 | 58200 | 173.15 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260423 | 0 | 21.92 | 21.99 | 20.37 | 20.55 | 10500 | 20.55 | down | down | correct |
| PW.US | Power REIT | 20260423 | 0 | 0.81 | 0.82 | 0.72 | 0.74 | 154300 | 0.74 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260423 | 0 | 1.7 | 1.707 | 1.63 | 1.68 | 740600 | 1.68 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260423 | 0 | 2.85 | 2.94 | 2.85 | 2.94 | 7800 | 2.94 | up | up | correct |
| REI.US | Ring Energy Inc | 20260423 | 0 | 1.5 | 1.53 | 1.465 | 1.53 | 3507592 | 1.53 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260423 | 0 | 36.2 | 36.5 | 35.8 | 36.19 | 318146 | 35.7855 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260423 | 0 | 8.24 | 8.48 | 8.24 | 8.43 | 115283 | 8.43 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20260423 | 0 | 0.66 | 0.66 | 0.64 | 0.65 | 35000 | 0.65 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260423 | 0 | 1.07 | 1.08 | 1.04 | 1.06 | 154400 | 1.06 | down | up | incorrect |
| SCCC.US | SCCC | 20260423 | 0 | 138.5 | 139 | 138.5 | 138.5 | 34900 | 138.5 | |||
| SEB.US | Seaboard Corporation | 20260423 | 0 | 5795.5 | 5870 | 5719.75 | 5824.3599 | 10800 | 5824.3599 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260423 | 0 | 6.96 | 7.04 | 6.83 | 7 | 245328 | 7 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260423 | 0 | 14.55 | 14.7 | 13.94 | 14.69 | 52470 | 14.69 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260423 | 0 | 31.05 | 31.05 | 31.05 | 31.05 | 30 | 31.05 | |||
| SLI.US | Standard Lithium Ltd | 20260423 | 0 | 3.79 | 3.87 | 3.642 | 3.73 | 1506300 | 3.73 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260423 | 0 | 1.96 | 2.02 | 1.93 | 1.96 | 406000 | 1.96 | |||
| SVM.US | Silvercorp Metals Inc | 20260423 | 0 | 12.24 | 12.515 | 11.65 | 12.14 | 3531486 | 12.14 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260423 | 0 | 7.2 | 7.53 | 7.04 | 7.16 | 4586300 | 7.16 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260423 | 0 | 2.6 | 2.67 | 2.46 | 2.53 | 1134600 | 2.53 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260423 | 0 | 83.76 | 84.72 | 83.49 | 84.72 | 52800 | 84.72 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260423 | 0 | 4.54 | 4.56 | 4.11 | 4.19 | 3663900 | 4.19 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260423 | 0 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0 | 0.0257 | |||
| TRT.US | Trio | 20260423 | 0 | 11 | 16.35 | 10.76 | 13.78 | 31452520 | 13.78 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260423 | 0 | 1.26 | 1.29 | 1.21 | 1.24 | 3558300 | 1.24 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260423 | 0 | 10.31 | 10.6 | 9.77 | 10.12 | 11334200 | 10.12 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260423 | 0 | 1.21 | 1.21 | 1.08 | 1.11 | 2863400 | 1.11 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260423 | 0 | 15.16 | 15.98 | 14.24 | 14.95 | 10817300 | 14.95 | down | down | correct |
| URG.US | Ur | 20260423 | 0 | 1.81 | 1.8799 | 1.685 | 1.73 | 8779153 | 1.73 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260423 | 0 | 6.1 | 6.16 | 5.71 | 5.94 | 5326000 | 5.94 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260423 | 0 | 41.55 | 42.28 | 41.55 | 42.14 | 208100 | 42.14 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260423 | 0 | 5.89 | 5.99 | 5.86 | 5.99 | 29000 | 5.99 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260423 | 0 | 22.27 | 23.13 | 20.84 | 21.91 | 11332700 | 21.91 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260423 | 0 | 10.23 | 10.29 | 10.17 | 10.17 | 49800 | 10.17 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260423 | 0 | 2.15 | 2.2 | 2.11 | 2.16 | 2324500 | 2.16 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260423 | 0 | 8.86 | 8.96 | 8.71 | 8.75 | 99200 | 8.75 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260423 | 0 | 0.1571 | 0.1571 | 0.14 | 0.144 | 195059 | 2.88 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260423 | 0 | 38.6 | 39.78 | 38.6 | 39.46 | 482200 | 39.46 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260423 | 0 | 2.78 | 2.86 | 2.71 | 2.76 | 2186700 | 2.76 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260423 | 0 | 0.71 | 0.72 | 0.67 | 0.68 | 903100 | 0.68 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260423 | 0 | 4.65 | 4.76 | 4.65 | 4.76 | 39980 | 4.76 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260423 | 0 | 0.85 | 0.87 | 0.83 | 0.86 | 106500 | 0.86 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260423 | 0 | 0.51 | 0.52 | 0.5 | 0.51 | 40700 | 0.51 | |||
| ZDGE.US | Zedge Inc | 20260423 | 0 | 3.1 | 3.37 | 3.087 | 3.13 | 90700 | 3.13 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.