CollectAI
close-nysemkt_stocks
2026/04/27
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260427 | 0 | 41.87 | 43 | 41.51 | 41.99 | 28600 | 41.99 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260427 | 0 | 9.1 | 9.14 | 9 | 9.06 | 234000 | 9.06 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260427 | 0 | 0.5253 | 0.5392 | 0.5029 | 0.5156 | 237815 | 0.5156 | down | down | correct |
| AIRI.US | Air Industries Group | 20260427 | 0 | 3.14 | 3.1899 | 3.12 | 3.12 | 16553 | 3.12 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260427 | 0 | 2.21 | 2.44 | 2.21 | 2.35 | 14302 | 2.35 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260427 | 0 | 1.26 | 1.39 | 1.26 | 1.32 | 84300 | 1.32 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260427 | 0 | 1.78 | 1.94 | 1.75 | 1.89 | 1038300 | 1.89 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260427 | 0 | 4.5 | 4.6 | 4.5 | 4.51 | 29800 | 4.51 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260427 | 0 | 12.57 | 12.98 | 9.6 | 11 | 192700 | 11 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260427 | 0 | 6.81 | 6.89 | 6.66 | 6.78 | 4275800 | 6.78 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260427 | 0 | 1.29 | 1.29 | 1.21 | 1.21 | 116800 | 1.21 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260427 | 0 | 0.23 | 0.23 | 0.21 | 0.22 | 40100 | 0.22 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260427 | 0 | 2.48 | 2.53 | 2.47 | 2.49 | 11700 | 2.49 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260427 | 0 | 3.77 | 3.9 | 3.65 | 3.7 | 5046100 | 3.7 | down | down | correct |
| BCV.US | PA | 20260427 | 0 | 21.35 | 21.4876 | 21.35 | 21.4876 | 527 | 21.4876 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260427 | 0 | 31 | 33.05 | 31 | 31.33 | 2034 | 31.33 | up | up | correct |
| BGI.US | Birks Group Inc | 20260427 | 0 | 0.72 | 0.72 | 0.68 | 0.68 | 21700 | 0.68 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260427 | 0 | 34.65 | 34.88 | 34 | 34.37 | 85700 | 34.37 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260427 | 0 | 93.79 | 94.53 | 91.48 | 91.58 | 23900 | 91.58 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260427 | 0 | 3.6 | 3.64 | 3.56 | 3.61 | 193486 | 3.61 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260427 | 0 | 1.15 | 1.1588 | 1.11 | 1.11 | 79480 | 1.11 | down | down | correct |
| BTG.US | B2Gold Corp | 20260427 | 0 | 4.76 | 4.77 | 4.49 | 4.54 | 54558400 | 4.54 | down | down | correct |
| CANF.US | Can | 20260427 | 0 | 2.95 | 3.03 | 2.9 | 2.92 | 21570 | 2.92 | down | down | correct |
| CET.US | Central Securities Corp | 20260427 | 0 | 53.07 | 53.24 | 52.75 | 53.19 | 34000 | 53.19 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260427 | 0 | 10.34 | 10.45 | 10.24 | 10.39 | 60700 | 10.39 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260427 | 0 | 2.58 | 2.58 | 2.55 | 2.58 | 756900 | 2.58 | |||
| CIX.US | CompX International Inc | 20260427 | 0 | 23.71 | 23.75 | 23.2 | 23.2 | 3710 | 23.2 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260427 | 0 | 10.92 | 10.98 | 10.62 | 10.94 | 4100 | 10.94 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260427 | 0 | 7.44 | 7.52 | 7.43 | 7.5 | 1186700 | 7.5 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260427 | 0 | 25.03 | 25.26 | 24.33 | 24.33 | 101018 | 24.33 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260427 | 0 | 28.29 | 28.41 | 27.1 | 27.74 | 34900 | 27.74 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20260427 | 0 | 22.18 | 24.605 | 22.06 | 23.34 | 156902 | 23.34 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260427 | 0 | 0.57 | 0.59 | 0.51 | 0.59 | 32200 | 0.59 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260427 | 0 | 62.91 | 63.5 | 62.26 | 62.73 | 89100 | 62.73 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260427 | 0 | 7.15 | 7.22 | 7.15 | 7.2 | 906100 | 7.2 | up | up | correct |
| CVM.US | CEL | 20260427 | 0 | 3.21 | 3.3 | 3.18 | 3.26 | 85300 | 3.26 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260427 | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 600 | 11.59 | |||
| CVU.US | CPI Aerostructures Inc | 20260427 | 0 | 3.72 | 3.72 | 3.65 | 3.66 | 39400 | 3.66 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260427 | 0 | 1.75 | 1.76 | 1.75 | 1.75 | 956800 | 1.75 | |||
| DIT.US | AMCON Distributing Company | 20260427 | 0 | 88.2 | 91.48 | 88.2 | 91 | 1500 | 91 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260427 | 0 | 3.82 | 3.9 | 3.78 | 3.88 | 16010300 | 3.88 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260427 | 0 | 0.598 | 0.645 | 0.5326 | 0.5451 | 360924 | 0.5451 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260427 | 0 | 0.49 | 0.54 | 0.49 | 0.51 | 101200 | 0.51 | up | up | correct |
| DXR.US | Daxor Corporation | 20260427 | 0 | 10.45 | 11.43 | 10.45 | 10.95 | 3600 | 10.95 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260427 | 0 | 6.6 | 6.63 | 6.59 | 6.63 | 118800 | 6.63 | up | up | correct |
| ECF.US | PA | 20260427 | 0 | 21.5199 | 21.52 | 21.5199 | 21.52 | 795 | 21.52 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260427 | 0 | 9.82 | 9.94 | 9.79 | 9.92 | 121500 | 9.92 | up | up | correct |
| ELA.US | Envela Corporation | 20260427 | 0 | 18.52 | 18.52 | 17.68 | 17.74 | 42200 | 17.74 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260427 | 0 | 25.9 | 25.9 | 25.7 | 25.8 | 3600 | 25.8 | down | down | correct |
| ELMD.US | Electromed Inc | 20260427 | 0 | 26.51 | 26.75 | 25.98 | 26 | 38600 | 26 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260427 | 0 | 0.0005 | 0.0009 | 0.0005 | 0.0009 | 4139 | 0.0009 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20260427 | 0 | 4.76 | 4.82 | 4.69 | 4.7 | 350400 | 4.7 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260427 | 0 | 14.15 | 14.36 | 13.95 | 14.34 | 7295659 | 14.34 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260427 | 0 | 9.2 | 9.21 | 9.17 | 9.18 | 52200 | 9.18 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260427 | 0 | 12.32 | 12.45 | 12.32 | 12.43 | 14400 | 12.43 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260427 | 0 | 69.54 | 71.63 | 69.3 | 70.8 | 20500 | 70.8 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260427 | 0 | 19.69 | 20.42 | 18.71 | 18.81 | 25700 | 18.81 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260427 | 0 | 9.52 | 9.55 | 9.48 | 9.51 | 120800 | 9.51 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260427 | 0 | 14.9 | 15.09 | 14.9 | 15.07 | 107112 | 15.07 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260427 | 0 | 2.68 | 2.78 | 2.66 | 2.71 | 186500 | 2.71 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260427 | 0 | 20.45 | 20.45 | 19.72 | 19.72 | 20500 | 19.72 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260427 | 0 | 6.54 | 6.7 | 6.51 | 6.51 | 6500 | 6.51 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260427 | 0 | 0.64 | 0.69 | 0.64 | 0.67 | 519700 | 0.67 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260427 | 0 | 5.88 | 5.89 | 5.86 | 5.88 | 132500 | 5.88 | |||
| FURY.US | Fury Gold Mines Limited | 20260427 | 0 | 0.577 | 0.591 | 0.57 | 0.584 | 406400 | 0.584 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260427 | 0 | 2.4 | 2.43 | 2.33 | 2.34 | 2214092 | 2.34 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260427 | 0 | 0.8 | 0.82 | 0.78 | 0.8 | 81500 | 0.8 | |||
| GGN.US | PB | 20260427 | 0 | 20.075 | 20.18 | 20.05 | 20.11 | 9042 | 20.11 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260427 | 0 | 5.81 | 5.86 | 5.81 | 5.84 | 54000 | 5.84 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260427 | 0 | 8.04 | 8.15 | 8.03 | 8.09 | 43600 | 8.09 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260427 | 0 | 19.95 | 20.02 | 19.73 | 19.74 | 13100 | 19.74 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260427 | 0 | 6 | 6.07 | 6 | 6.03 | 43300 | 6.03 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260427 | 0 | 1.69 | 1.7 | 1.61 | 1.62 | 1224200 | 1.62 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260427 | 0 | 10.1 | 10.1 | 10.1 | 10.1 | 200 | 10.1 | |||
| GROY.US | WT | 20260427 | 0 | 1.48 | 1.62 | 1.48 | 1.62 | 7867 | 1.62 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260427 | 0 | 81.9 | 82 | 81 | 81.9 | 1179600 | 81.9 | |||
| GTE.US | Gran Tierra Energy Inc | 20260427 | 0 | 8.69 | 9 | 8.68 | 8.8 | 311900 | 8.8 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260427 | 0 | 0.202 | 0.208 | 0.19 | 0.201 | 420800 | 0.201 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260427 | 0 | 12.7 | 13.01 | 12.66 | 12.73 | 4300 | 12.73 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260427 | 0 | 1.68 | 1.73 | 1.62 | 1.71 | 955300 | 1.71 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260427 | 0 | 0.33 | 0.34 | 0.32 | 0.32 | 490900 | 0.32 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260427 | 0 | 1.17 | 1.17 | 1.16 | 1.16 | 3900 | 1.16 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20260427 | 0 | 124.71 | 126.49 | 124.71 | 125.89 | 337000 | 125.89 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260427 | 0 | 3.25 | 3.3 | 3.175 | 3.21 | 641839 | 3.21 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260427 | 0 | 10.34 | 11 | 10.34 | 10.66 | 202772 | 10.66 | up | up | correct |
| INTT.US | inTEST Corporation | 20260427 | 0 | 18.85 | 19.09 | 17.365 | 17.86 | 308250 | 17.86 | down | down | correct |
| INUV.US | Inuvo Inc | 20260427 | 0 | 1.93 | 1.99 | 1.9 | 1.93 | 225600 | 1.93 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260427 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260427 | 0 | 25.78 | 26.15 | 25.41 | 25.53 | 2800 | 25.53 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260427 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 200000 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260427 | 0 | 2.94 | 2.94 | 2.805 | 2.86 | 2072400 | 2.86 | down | down | correct |
| JOB.US | GEE Group Inc | 20260427 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 37000 | 0.23 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260427 | 0 | 2.42 | 2.48 | 2.35 | 2.42 | 757600 | 2.42 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20260427 | 0 | 1.56 | 1.6 | 1.54 | 1.55 | 642200 | 1.55 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260427 | 0 | 210.72 | 224.78 | 210.5 | 221.98 | 1038300 | 221.98 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260427 | 0 | 7.26 | 7.43 | 7.25 | 7.25 | 2200 | 7.25 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260427 | 0 | 257.97 | 261.37 | 256.73 | 259.4 | 1614200 | 259.4 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260427 | 0 | 3.22 | 3.35 | 3.17 | 3.28 | 909200 | 3.28 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260427 | 0 | 3.17 | 3.48 | 3.17 | 3.33 | 55600 | 3.33 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260427 | 0 | 6.88 | 7.15 | 6.37 | 6.43 | 94700 | 6.43 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260427 | 0 | 0.745 | 0.765 | 0.6536 | 0.6875 | 2407208 | 0.6875 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260427 | 0 | 0.3169 | 0.345 | 0.3051 | 0.34 | 562825 | 0.34 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260427 | 0 | 0.44 | 0.45 | 0.42 | 0.44 | 29900 | 0.44 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260427 | 0 | 6.8 | 6.918 | 6.715 | 6.86 | 297600 | 6.86 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260427 | 0 | 0.568 | 0.62 | 0.568 | 0.61 | 21800 | 0.61 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260427 | 0 | 9.445 | 9.445 | 9.02 | 9.195 | 27800 | 9.195 | down | down | correct |
| MYO.US | Myomo Inc | 20260427 | 0 | 0.83 | 0.858 | 0.814 | 0.831 | 268000 | 0.831 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260427 | 0 | 1.97 | 2.05 | 1.95 | 2.05 | 4873100 | 2.05 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260427 | 0 | 10.31 | 10.31 | 10.2 | 10.28 | 100600 | 10.2256 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260427 | 0 | 1.33 | 1.4 | 1.31 | 1.31 | 68006 | 1.31 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260427 | 0 | 61.99 | 61.99 | 61.99 | 61.99 | 800 | 61.99 | |||
| NEWP.US | New Pacific Metals Corp | 20260427 | 0 | 5.43 | 5.48 | 5.251 | 5.43 | 477134 | 5.43 | |||
| NFGC.US | New Found Gold Corp | 20260427 | 0 | 2.06 | 2.09 | 2.002 | 2.04 | 1336793 | 2.04 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260427 | 0 | 8.63 | 8.745 | 8.38 | 8.68 | 2146892 | 8.68 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260427 | 0 | 171.79 | 177.04 | 171.79 | 176.38 | 98300 | 176.38 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260427 | 0 | 6.39 | 6.41 | 6.36 | 6.4 | 152700 | 6.4 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260427 | 0 | 9.92 | 10.07 | 9.89 | 9.98 | 260000 | 9.98 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260427 | 0 | 1.24 | 1.26 | 1.15 | 1.25 | 326200 | 1.25 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260427 | 0 | 26.97 | 27.28 | 26.42 | 26.87 | 3326700 | 26.87 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260427 | 0 | 3 | 3.03 | 2.99 | 2.99 | 156000 | 2.99 | down | down | correct |
| NTIP.US | Network | 20260427 | 0 | 1.44 | 1.49 | 1.4 | 1.45 | 776600 | 1.45 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260427 | 0 | 12.42 | 12.74 | 12.135 | 12.48 | 5081800 | 12.48 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260427 | 0 | 0.65 | 0.66 | 0.63 | 0.63 | 23700 | 0.63 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260427 | 0 | 0.3697 | 0.3701 | 0.3608 | 0.3685 | 2461392 | 0.3685 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260427 | 0 | 14.28 | 14.47 | 14.06 | 14.38 | 2055300 | 14.38 | up | up | correct |
| PCG.US | PI | 20260427 | 0 | 16.67 | 17.065 | 16.64 | 17.065 | 1307 | 16.785 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260427 | 0 | 16.25 | 16.71 | 15.83 | 16.71 | 30100 | 16.71 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260427 | 0 | 1.1 | 1.11 | 1.01 | 1.02 | 162500 | 1.02 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260427 | 0 | 1.3 | 1.35 | 1.3 | 1.35 | 1100 | 1.35 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260427 | 0 | 1.77 | 1.81 | 1.76 | 1.8 | 796600 | 1.8 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260427 | 0 | 2.16 | 2.2 | 2.13 | 2.16 | 352000 | 2.16 | |||
| PRK.US | Park National Corporation | 20260427 | 0 | 168.94 | 175 | 165.24 | 172.64 | 136300 | 172.64 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260427 | 0 | 21.89 | 22.36 | 20.98 | 21.5 | 6900 | 21.5 | down | down | correct |
| PW.US | Power REIT | 20260427 | 0 | 0.8 | 0.8 | 0.76 | 0.76 | 9800 | 0.76 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260427 | 0 | 1.63 | 1.64 | 1.56 | 1.58 | 839100 | 1.58 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260427 | 0 | 2.9 | 2.9 | 2.8 | 2.8 | 4400 | 2.8 | down | down | correct |
| REI.US | Ring Energy Inc | 20260427 | 0 | 1.54 | 1.58 | 1.53 | 1.58 | 4555141 | 1.58 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260427 | 0 | 36.23 | 36.5 | 35.0752 | 35.78 | 452127 | 35.3801 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260427 | 0 | 8.44 | 8.545 | 8.38 | 8.43 | 116002 | 8.43 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260427 | 0 | 0.63 | 0.65 | 0.62 | 0.64 | 20600 | 0.64 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260427 | 0 | 1.04 | 1.06 | 1.04 | 1.04 | 84300 | 1.04 | |||
| SCCC.US | SCCC | 20260427 | 0 | 139 | 139 | 138.5 | 138.5 | 18300 | 138.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260427 | 0 | 5853.2598 | 5949.1699 | 5820 | 5870.5298 | 8000 | 5870.5298 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260427 | 0 | 7.02 | 7.3 | 6.965 | 7.27 | 197158 | 7.27 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260427 | 0 | 14.7 | 16.16 | 14.7 | 15.95 | 66556 | 15.95 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260427 | 0 | 30.71 | 30.71 | 30.71 | 30.71 | 195 | 30.71 | |||
| SLI.US | Standard Lithium Ltd | 20260427 | 0 | 3.76 | 3.94 | 3.75 | 3.93 | 1698100 | 3.93 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260427 | 0 | 1.92 | 1.95 | 1.91 | 1.93 | 209900 | 1.93 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260427 | 0 | 12.36 | 12.59 | 12.18 | 12.5 | 3161661 | 12.5 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260427 | 0 | 7.22 | 7.51 | 7.19 | 7.47 | 4238000 | 7.47 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260427 | 0 | 2.61 | 2.61 | 2.42 | 2.46 | 1144500 | 2.46 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260427 | 0 | 82.85 | 84.99 | 82.83 | 84.19 | 51100 | 84.19 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260427 | 0 | 4.14 | 4.31 | 4.11 | 4.29 | 2234100 | 4.29 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260427 | 0 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0 | 0.0258 | |||
| TRT.US | Trio | 20260427 | 0 | 14.21 | 15.9 | 12.5801 | 14.13 | 2394153 | 14.13 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260427 | 0 | 1.22 | 1.24 | 1.15 | 1.15 | 5098500 | 1.15 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260427 | 0 | 9.6 | 11.23 | 9.6 | 11.18 | 14519800 | 11.18 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260427 | 0 | 1.07 | 1.08 | 1.04 | 1.06 | 1400600 | 1.06 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260427 | 0 | 14.57 | 15.47 | 14.56 | 15.41 | 12409100 | 15.41 | up | down | incorrect |
| URG.US | Ur | 20260427 | 0 | 1.69 | 1.78 | 1.675 | 1.77 | 6749647 | 1.77 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260427 | 0 | 5.9 | 5.94 | 5.72 | 5.91 | 3364000 | 5.91 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260427 | 0 | 42.14 | 42.3 | 42 | 42.3 | 208800 | 42.3 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260427 | 0 | 6.05 | 6.17 | 6 | 6.13 | 27900 | 6.13 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260427 | 0 | 20.31 | 21.45 | 20.27 | 21.32 | 9171500 | 21.32 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260427 | 0 | 10.19 | 10.19 | 10.12 | 10.14 | 44100 | 10.14 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260427 | 0 | 2.2 | 2.24 | 2.16 | 2.2 | 786300 | 2.2 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260427 | 0 | 8.85 | 8.86 | 8.7 | 8.73 | 115000 | 8.73 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260427 | 0 | 0.1372 | 0.1387 | 0.133 | 0.1362 | 98094 | 2.724 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260427 | 0 | 39.79 | 39.84 | 38.83 | 39.16 | 289300 | 39.16 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260427 | 0 | 2.76 | 2.88 | 2.74 | 2.82 | 1369300 | 2.82 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260427 | 0 | 0.67 | 0.68 | 0.65 | 0.66 | 1127700 | 0.66 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260427 | 0 | 4.8 | 5.65 | 4.8 | 5.45 | 89237 | 5.45 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260427 | 0 | 0.87 | 0.88 | 0.85 | 0.85 | 83200 | 0.85 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260427 | 0 | 0.54 | 0.54 | 0.51 | 0.53 | 116600 | 0.53 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260427 | 0 | 3.15 | 3.4 | 3.13 | 3.37 | 146700 | 3.37 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.