CollectAI
close-nysemkt_stocks
2026/04/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260424 | 0 | 43.28 | 43.78 | 41.86 | 42.41 | 14900 | 42.41 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260424 | 0 | 8.92 | 9.15 | 8.92 | 9.03 | 131900 | 9.03 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260424 | 0 | 0.5181 | 0.5282 | 0.5009 | 0.5172 | 98136 | 0.5172 | down | down | correct |
| AIRI.US | Air Industries Group | 20260424 | 0 | 3.18 | 3.2 | 3.1607 | 3.18 | 25078 | 3.18 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260424 | 0 | 2.13 | 2.31 | 2.13 | 2.22 | 6148 | 2.22 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260424 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 229 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20260424 | 0 | 1.34 | 1.36 | 1.26 | 1.33 | 89900 | 1.33 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260424 | 0 | 1.73 | 1.82 | 1.73 | 1.74 | 871900 | 1.74 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260424 | 0 | 4.55 | 4.6 | 4.5 | 4.55 | 12000 | 4.55 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260424 | 0 | 13.52 | 13.6 | 12.87 | 12.92 | 53200 | 12.92 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260424 | 0 | 7 | 7.05 | 6.72 | 6.91 | 4704900 | 6.91 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260424 | 0 | 1.31 | 1.33 | 1.25 | 1.28 | 177200 | 1.28 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260424 | 0 | 0.23 | 0.24 | 0.21 | 0.24 | 9000 | 0.24 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260424 | 0 | 2.48 | 2.52 | 2.48 | 2.49 | 3300 | 2.49 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260424 | 0 | 3.88 | 3.88 | 3.62 | 3.74 | 7064400 | 3.74 | down | down | correct |
| BCV.US | PA | 20260424 | 0 | 21.6 | 21.6 | 21.31 | 21.4086 | 2469 | 21.4086 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260424 | 0 | 30 | 34.12 | 30 | 30.6 | 38 | 30.6 | up | up | correct |
| BGI.US | Birks Group Inc | 20260424 | 0 | 0.72 | 0.74 | 0.7 | 0.72 | 9400 | 0.72 | |||
| BHB.US | Bar Harbor Bankshares | 20260424 | 0 | 34.35 | 34.89 | 34.35 | 34.53 | 67300 | 34.53 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260424 | 0 | 88.71 | 93.96 | 88.71 | 93.13 | 19900 | 93.13 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260424 | 0 | 3.51 | 3.595 | 3.51 | 3.58 | 228861 | 3.58 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260424 | 0 | 1.13 | 1.14 | 1.125 | 1.14 | 39536 | 1.14 | up | up | correct |
| BTG.US | B2Gold Corp | 20260424 | 0 | 4.97 | 5.06 | 4.88 | 4.97 | 34034900 | 4.97 | |||
| CANF.US | Can | 20260424 | 0 | 2.97 | 3.0354 | 2.8801 | 2.91 | 18522 | 2.91 | down | down | correct |
| CET.US | Central Securities Corp | 20260424 | 0 | 53.1 | 53.22 | 52.86 | 53.05 | 77900 | 53.05 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260424 | 0 | 10.32 | 10.35 | 10.29 | 10.31 | 9200 | 10.31 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260424 | 0 | 2.55 | 2.58 | 2.55 | 2.56 | 635900 | 2.56 | up | up | correct |
| CIX.US | CompX International Inc | 20260424 | 0 | 23.71 | 23.71 | 23.71 | 23.71 | 830 | 23.71 | |||
| CKX.US | CKX Lands Inc | 20260424 | 0 | 10.17 | 10.57 | 10.17 | 10.57 | 500 | 10.57 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260424 | 0 | 7.42 | 7.45 | 7.4 | 7.45 | 947000 | 7.45 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260424 | 0 | 24.58 | 25.33 | 24.0001 | 25.26 | 125940 | 25.26 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260424 | 0 | 27.02 | 28.1 | 26.55 | 28.1 | 58900 | 28.1 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260424 | 0 | 22.63 | 23.3917 | 21.88 | 21.88 | 22010 | 21.88 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260424 | 0 | 0.56 | 0.63 | 0.56 | 0.63 | 32000 | 0.63 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260424 | 0 | 62.42 | 63.65 | 62 | 62.8 | 64000 | 62.8 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260424 | 0 | 7.16 | 7.16 | 7.12 | 7.15 | 681100 | 7.15 | down | up | incorrect |
| CVM.US | CEL | 20260424 | 0 | 3.34 | 3.34 | 3.15 | 3.2 | 72000 | 3.2 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260424 | 0 | 11.62 | 11.83 | 11.62 | 11.83 | 3400 | 11.83 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260424 | 0 | 3.81 | 3.81 | 3.6 | 3.75 | 71000 | 3.75 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260424 | 0 | 1.78 | 1.8 | 1.76 | 1.76 | 780400 | 1.76 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260424 | 0 | 88.5 | 88.5 | 88.25 | 88.25 | 900 | 88.25 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260424 | 0 | 3.98 | 4 | 3.78 | 3.8 | 21169900 | 3.8 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260424 | 0 | 0.5917 | 0.645 | 0.5449 | 0.56 | 278528 | 0.56 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260424 | 0 | 0.48 | 0.51 | 0.47 | 0.51 | 157200 | 0.51 | up | up | correct |
| DXR.US | Daxor Corporation | 20260424 | 0 | 9.76 | 10.59 | 9.76 | 10.25 | 5600 | 10.25 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260424 | 0 | 6.57 | 6.6 | 6.56 | 6.59 | 170400 | 6.59 | up | up | correct |
| ECF.US | PA | 20260424 | 0 | 21.05 | 21.5144 | 21.04 | 21.5144 | 1083 | 21.5144 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260424 | 0 | 9.82 | 9.85 | 9.77 | 9.8 | 66100 | 9.8 | down | down | correct |
| ELA.US | Envela Corporation | 20260424 | 0 | 18.39 | 18.91 | 18.18 | 18.5 | 59400 | 18.5 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260424 | 0 | 24.3 | 25.5 | 24.3 | 25.2 | 4000 | 25.2 | up | up | correct |
| ELMD.US | Electromed Inc | 20260424 | 0 | 25.5 | 26.57 | 25.5 | 26.39 | 35800 | 26.39 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260424 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 202 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260424 | 0 | 4.76 | 4.79 | 4.68 | 4.75 | 452500 | 4.75 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260424 | 0 | 14.15 | 14.375 | 13.88 | 14.33 | 11647570 | 14.33 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260424 | 0 | 9.2 | 9.21 | 9.18 | 9.19 | 26900 | 9.19 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260424 | 0 | 12.34 | 12.41 | 12.29 | 12.3 | 25700 | 12.3 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260424 | 0 | 71.19 | 72 | 68.61 | 68.61 | 18900 | 68.61 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260424 | 0 | 20.11 | 20.6 | 19.72 | 19.94 | 20100 | 19.94 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260424 | 0 | 9.56 | 9.62 | 9.47 | 9.49 | 336800 | 9.49 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260424 | 0 | 15.07 | 15.07 | 14.86 | 14.94 | 135755 | 14.94 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260424 | 0 | 2.75 | 2.75 | 2.63 | 2.69 | 283600 | 2.69 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260424 | 0 | 19.7 | 20.56 | 19.35 | 20.52 | 40600 | 20.52 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260424 | 0 | 6.7 | 6.72 | 6.52 | 6.58 | 11200 | 6.58 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260424 | 0 | 0.62 | 0.67 | 0.62 | 0.67 | 512300 | 0.67 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260424 | 0 | 5.89 | 5.9 | 5.84 | 5.88 | 153600 | 5.88 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260424 | 0 | 0.585 | 0.606 | 0.58 | 0.592 | 397600 | 0.592 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260424 | 0 | 2.46 | 2.46 | 2.405 | 2.43 | 1853569 | 2.43 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260424 | 0 | 0.84 | 0.84 | 0.78 | 0.81 | 44400 | 0.81 | down | down | correct |
| GGN.US | PB | 20260424 | 0 | 20.02 | 20.14 | 20.02 | 20.12 | 3603 | 20.12 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260424 | 0 | 5.85 | 5.86 | 5.82 | 5.84 | 88100 | 5.84 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260424 | 0 | 8.09 | 8.13 | 8.02 | 8.08 | 41400 | 8.08 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260424 | 0 | 19.92 | 19.99 | 19.74 | 19.99 | 7100 | 19.99 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260424 | 0 | 6.04 | 6.05 | 5.99 | 6.04 | 31200 | 6.04 | |||
| GORO.US | Gold Resource Corporation | 20260424 | 0 | 1.68 | 1.72 | 1.67 | 1.69 | 2064000 | 1.69 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260424 | 0 | 10.1 | 10.1 | 10.1 | 10.1 | 300 | 10.1 | |||
| GROY.US | WT | 20260424 | 0 | 1.49 | 1.52 | 1.46 | 1.49 | 12740 | 1.49 | |||
| GSAT.US | Globalstar Inc | 20260424 | 0 | 81.9 | 82.1 | 81.17 | 81.81 | 1352400 | 81.81 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260424 | 0 | 8.92 | 8.95 | 8.53 | 8.64 | 321100 | 8.64 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260424 | 0 | 0.198 | 0.206 | 0.19 | 0.201 | 650200 | 0.201 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260424 | 0 | 12.69 | 12.73 | 12.65 | 12.67 | 4100 | 12.67 | down | down | correct |
| IBIO.US | iBio Inc | 20260424 | 0 | 1.8 | 1.85 | 1.67 | 1.68 | 1161400 | 1.68 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260424 | 0 | 0.34 | 0.35 | 0.33 | 0.34 | 420100 | 0.34 | |||
| IHT.US | InnSuites Hospitality Trust | 20260424 | 0 | 1.2 | 1.2 | 1.15 | 1.17 | 8200 | 1.17 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260424 | 0 | 125.89 | 126.11 | 123.39 | 124.37 | 339700 | 124.37 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260424 | 0 | 3.41 | 3.41 | 3.16 | 3.26 | 980712 | 3.26 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260424 | 0 | 10.4 | 10.4 | 9.97 | 10.34 | 104726 | 10.34 | down | down | correct |
| INTT.US | inTEST Corporation | 20260424 | 0 | 17.71 | 19.75 | 17.55 | 18.36 | 804949 | 18.36 | up | up | correct |
| INUV.US | Inuvo Inc | 20260424 | 0 | 1.99 | 2 | 1.93 | 1.93 | 194700 | 1.93 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260424 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 1000 | 17.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260424 | 0 | 25.5 | 25.5 | 25.5 | 25.5 | 0 | 25.5 | |||
| ITP.US | IT Tech Packaging Inc | 20260424 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 431500 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260424 | 0 | 3.02 | 3.02 | 2.91 | 2.94 | 3727000 | 2.94 | down | down | correct |
| JOB.US | GEE Group Inc | 20260424 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 73300 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260424 | 0 | 2.5 | 2.52 | 2.4 | 2.41 | 813200 | 2.41 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260424 | 0 | 1.57 | 1.58 | 1.54 | 1.55 | 818500 | 1.55 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260424 | 0 | 226.17 | 227.49 | 205.25 | 205.63 | 897400 | 205.63 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260424 | 0 | 7.38 | 7.46 | 7.37 | 7.4 | 3700 | 7.4 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260424 | 0 | 256.35 | 257.19 | 253.26 | 257.09 | 1290100 | 257.09 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260424 | 0 | 3.24 | 3.28 | 3.14 | 3.25 | 1106900 | 3.25 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260424 | 0 | 3.04 | 3.175 | 3.01 | 3.12 | 59700 | 3.12 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260424 | 0 | 6.37 | 7.17 | 6.37 | 6.88 | 21100 | 6.88 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260424 | 0 | 0.63 | 0.7274 | 0.6111 | 0.64 | 879676 | 0.64 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260424 | 0 | 0.3224 | 0.329 | 0.3103 | 0.3215 | 207866 | 0.3215 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260424 | 0 | 0.44 | 0.44 | 0.42 | 0.44 | 21700 | 0.44 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260424 | 0 | 6.76 | 6.91 | 6.76 | 6.8 | 249200 | 6.8 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260424 | 0 | 0.621 | 0.621 | 0.596 | 0.61 | 22000 | 0.61 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260424 | 0 | 9.29 | 9.33 | 9.09 | 9.22 | 4000 | 9.22 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260424 | 0 | 0.78 | 0.829 | 0.767 | 0.824 | 259600 | 0.824 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260424 | 0 | 2.04 | 2.05 | 1.96 | 1.97 | 4951700 | 1.97 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260424 | 0 | 10.33 | 10.33 | 10.28 | 10.29 | 77800 | 10.2355 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260424 | 0 | 1.3 | 1.41 | 1.29 | 1.33 | 125881 | 1.33 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260424 | 0 | 59.09 | 60.99 | 59.09 | 60.99 | 500 | 60.99 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260424 | 0 | 5.5 | 5.57 | 5.34 | 5.46 | 579456 | 5.46 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260424 | 0 | 2.13 | 2.14 | 2.07 | 2.07 | 1060160 | 2.07 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260424 | 0 | 8.97 | 9.05 | 8.56 | 8.63 | 3532565 | 8.63 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260424 | 0 | 169.78 | 173.98 | 169.64 | 172.86 | 109200 | 172.86 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260424 | 0 | 6.43 | 6.43 | 6.35 | 6.35 | 168600 | 6.35 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260424 | 0 | 10.07 | 10.07 | 9.83 | 9.87 | 257600 | 9.87 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260424 | 0 | 1.3 | 1.31 | 1.23 | 1.26 | 179200 | 1.26 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260424 | 0 | 26.55 | 26.81 | 26.26 | 26.71 | 1393000 | 26.71 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260424 | 0 | 3.02 | 3.03 | 3 | 3 | 276000 | 3 | down | down | correct |
| NTIP.US | Network | 20260424 | 0 | 1.68 | 1.75 | 1.27 | 1.47 | 27236600 | 1.47 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260424 | 0 | 12.82 | 12.88 | 12.315 | 12.4 | 4321000 | 12.4 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20260424 | 0 | 0.68 | 0.68 | 0.62 | 0.64 | 35100 | 0.64 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260424 | 0 | 0.3679 | 0.375 | 0.3575 | 0.372 | 3227952 | 0.372 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20260424 | 0 | 14.46 | 14.66 | 14.05 | 14.59 | 1886900 | 14.59 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260424 | 0 | 16.01 | 16.11 | 15.6 | 16.05 | 15000 | 16.05 | up | up | correct |
| PHGE.US | BiomX Inc | 20260424 | 0 | 1.25 | 1.28 | 1.06 | 1.11 | 265400 | 1.11 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260424 | 0 | 1.37 | 1.43 | 1.3 | 1.3 | 5800 | 1.3 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260424 | 0 | 1.79 | 1.83 | 1.77 | 1.79 | 886400 | 1.79 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260424 | 0 | 2.14 | 2.19 | 2.12 | 2.18 | 407200 | 2.18 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260424 | 0 | 172.1 | 173.72 | 170.75 | 171.87 | 76100 | 171.87 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260424 | 0 | 22.36 | 22.36 | 20.84 | 22.22 | 5400 | 22.22 | down | up | incorrect |
| PW.US | Power REIT | 20260424 | 0 | 0.78 | 0.8 | 0.74 | 0.8 | 30900 | 0.8 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260424 | 0 | 1.67 | 1.69 | 1.635 | 1.64 | 845300 | 1.64 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260424 | 0 | 2.89 | 2.9 | 2.85 | 2.89 | 7900 | 2.89 | |||
| REI.US | Ring Energy Inc | 20260424 | 0 | 1.51 | 1.54 | 1.49 | 1.52 | 2026143 | 1.52 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260424 | 0 | 36.06 | 36.25 | 34.962 | 35.3 | 340563 | 34.9055 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260424 | 0 | 8.45 | 8.67 | 8.33 | 8.42 | 155387 | 8.42 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260424 | 0 | 0.63 | 0.65 | 0.61 | 0.65 | 52300 | 0.65 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260424 | 0 | 1.04 | 1.07 | 1.04 | 1.05 | 188000 | 1.05 | up | up | correct |
| SCCC.US | SCCC | 20260424 | 0 | 138.5 | 139 | 138.5 | 139 | 50000 | 139 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260424 | 0 | 5852.8501 | 5852.8501 | 5714 | 5833.0601 | 8600 | 5833.0601 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260424 | 0 | 7.07 | 7.28 | 7.02 | 7.05 | 426064 | 7.05 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260424 | 0 | 14.31 | 15.33 | 14.08 | 14.79 | 36873 | 14.79 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260424 | 0 | 30.71 | 30.71 | 30.71 | 30.71 | 200 | 30.71 | |||
| SLI.US | Standard Lithium Ltd | 20260424 | 0 | 3.77 | 3.825 | 3.73 | 3.76 | 1286300 | 3.76 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260424 | 0 | 1.95 | 1.97 | 1.9 | 1.93 | 528200 | 1.93 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260424 | 0 | 12.29 | 12.67 | 12.05 | 12.51 | 2547582 | 12.51 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260424 | 0 | 7.26 | 7.27 | 7.07 | 7.2 | 3054600 | 7.2 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260424 | 0 | 2.57 | 2.64 | 2.48 | 2.63 | 1513300 | 2.63 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260424 | 0 | 80.72 | 84.3 | 80.72 | 82.33 | 89400 | 82.33 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260424 | 0 | 4.21 | 4.22 | 4.08 | 4.09 | 1535500 | 4.09 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260424 | 0 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 100 | 0.0258 | |||
| TRT.US | Trio | 20260424 | 0 | 11.87 | 19.1 | 10.52 | 16.52 | 7812091 | 16.52 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260424 | 0 | 1.26 | 1.27 | 1.23 | 1.24 | 2061000 | 1.24 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260424 | 0 | 10.27 | 10.47 | 9.58 | 9.74 | 11111900 | 9.74 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260424 | 0 | 1.12 | 1.12 | 1.05 | 1.08 | 1324700 | 1.08 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260424 | 0 | 14.98 | 15.08 | 13.98 | 14.05 | 8499000 | 14.05 | down | down | correct |
| URG.US | Ur | 20260424 | 0 | 1.73 | 1.74 | 1.675 | 1.7 | 5979317 | 1.7 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260424 | 0 | 6.05 | 6.07 | 5.82 | 5.85 | 5306400 | 5.85 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260424 | 0 | 42.19 | 42.3 | 41.98 | 42.19 | 126900 | 42.19 | |||
| UUU.US | Universal Security Instruments Inc | 20260424 | 0 | 5.91 | 6.1 | 5.85 | 6.06 | 18100 | 6.06 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260424 | 0 | 22.32 | 22.46 | 20.2 | 20.32 | 11006500 | 20.32 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260424 | 0 | 10.15 | 10.21 | 10.14 | 10.16 | 24600 | 10.16 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260424 | 0 | 2.17 | 2.3 | 2.14 | 2.23 | 830100 | 2.23 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260424 | 0 | 8.78 | 8.78 | 8.71 | 8.75 | 63500 | 8.75 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260424 | 0 | 0.1431 | 0.144 | 0.1351 | 0.1401 | 88351 | 2.802 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260424 | 0 | 39.81 | 39.81 | 39.22 | 39.44 | 442500 | 39.44 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260424 | 0 | 2.78 | 2.81 | 2.73 | 2.79 | 933900 | 2.79 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260424 | 0 | 0.7 | 0.71 | 0.67 | 0.67 | 972600 | 0.67 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260424 | 0 | 4.68 | 4.79 | 4.6 | 4.77 | 14151 | 4.77 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260424 | 0 | 0.86 | 0.88 | 0.83 | 0.87 | 98000 | 0.87 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260424 | 0 | 0.5 | 0.53 | 0.49 | 0.52 | 150000 | 0.52 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260424 | 0 | 3.15 | 3.2 | 3.08 | 3.13 | 42000 | 3.13 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.