CollectAI
close-nysemkt_stocks
2026/04/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260428 | 0 | 42.17 | 42.27 | 41.54 | 41.66 | 8400 | 41.66 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260428 | 0 | 8.93 | 9.06 | 8.87 | 8.98 | 123200 | 8.98 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260428 | 0 | 0.515 | 0.5378 | 0.513 | 0.52 | 127582 | 0.52 | up | up | correct |
| AIRI.US | Air Industries Group | 20260428 | 0 | 3.14 | 3.1846 | 3.08 | 3.08 | 27941 | 3.08 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260428 | 0 | 2.35 | 2.55 | 2.2844 | 2.5 | 19232 | 2.5 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260428 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 1 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20260428 | 0 | 1.31 | 1.37 | 1.31 | 1.33 | 62600 | 1.33 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260428 | 0 | 1.89 | 2.01 | 1.85 | 1.85 | 1344200 | 1.85 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260428 | 0 | 4.55 | 4.58 | 4.52 | 4.55 | 13800 | 4.55 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260428 | 0 | 11.33 | 12.18 | 9.18 | 9.76 | 112600 | 9.76 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260428 | 0 | 6.5 | 6.6 | 6.27 | 6.42 | 4081100 | 6.42 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260428 | 0 | 1.21 | 1.23 | 1.18 | 1.19 | 108300 | 1.19 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260428 | 0 | 0.21 | 0.21 | 0.19 | 0.2 | 72500 | 0.2 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260428 | 0 | 2.55 | 2.55 | 2.5 | 2.5 | 6800 | 2.5 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260428 | 0 | 3.83 | 3.97 | 3.66 | 3.67 | 9345700 | 3.67 | down | down | correct |
| BCV.US | PA | 20260428 | 0 | 21.6258 | 21.66 | 21.3588 | 21.3588 | 3970 | 21.3588 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260428 | 0 | 31 | 33.05 | 31 | 31.33 | 231 | 31.33 | up | up | correct |
| BGI.US | Birks Group Inc | 20260428 | 0 | 0.7 | 0.71 | 0.65 | 0.69 | 32000 | 0.69 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260428 | 0 | 34.57 | 35.48 | 34.55 | 35.2 | 97300 | 35.2 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260428 | 0 | 89.52 | 92.38 | 89.21 | 90.93 | 28600 | 90.93 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260428 | 0 | 3.63 | 3.71 | 3.6009 | 3.62 | 301814 | 3.62 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260428 | 0 | 1.12 | 1.15 | 1.12 | 1.15 | 96697 | 1.15 | up | up | correct |
| BTG.US | B2Gold Corp | 20260428 | 0 | 4.44 | 4.48 | 4.34 | 4.39 | 29687600 | 4.39 | down | down | correct |
| CANF.US | Can | 20260428 | 0 | 2.98 | 2.98 | 2.9 | 2.91 | 12038 | 2.91 | down | down | correct |
| CET.US | Central Securities Corp | 20260428 | 0 | 53.15 | 53.25 | 52.56 | 52.6 | 23300 | 52.6 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260428 | 0 | 10.36 | 10.37 | 10.3 | 10.32 | 8600 | 10.32 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260428 | 0 | 2.57 | 2.57 | 2.54 | 2.55 | 565900 | 2.55 | down | down | correct |
| CIX.US | CompX International Inc | 20260428 | 0 | 23.75 | 23.75 | 23.2 | 23.2 | 2129 | 23.2 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260428 | 0 | 10.94 | 11.49 | 10.91 | 11.49 | 4400 | 11.49 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260428 | 0 | 7.42 | 7.48 | 7.42 | 7.42 | 1183200 | 7.42 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20260428 | 0 | 23.79 | 24.005 | 22.83 | 22.85 | 201522 | 22.85 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260428 | 0 | 27.76 | 28.65 | 27.76 | 28.07 | 30500 | 28.07 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260428 | 0 | 23.99 | 24.05 | 23.1 | 23.22 | 10997 | 23.22 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260428 | 0 | 0.55 | 0.56 | 0.55 | 0.56 | 3100 | 0.56 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260428 | 0 | 63.01 | 64.18 | 63.01 | 63.94 | 67600 | 63.94 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260428 | 0 | 7.14 | 7.18 | 7.12 | 7.13 | 679200 | 7.13 | down | down | correct |
| CVM.US | CEL | 20260428 | 0 | 3.24 | 3.25 | 3 | 3.04 | 82700 | 3.04 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260428 | 0 | 11.48 | 11.8 | 11.2 | 11.8 | 7700 | 11.8 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260428 | 0 | 3.65 | 3.68 | 3.6 | 3.61 | 24200 | 3.61 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260428 | 0 | 1.75 | 1.77 | 1.75 | 1.76 | 678800 | 1.76 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260428 | 0 | 91.3 | 93.4 | 89.06 | 90.35 | 1800 | 90.35 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260428 | 0 | 3.81 | 3.86 | 3.67 | 3.75 | 16267400 | 3.75 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260428 | 0 | 0.568 | 0.5687 | 0.51 | 0.541 | 149183 | 0.541 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260428 | 0 | 0.49 | 0.52 | 0.49 | 0.49 | 71000 | 0.49 | |||
| DXR.US | Daxor Corporation | 20260428 | 0 | 11.68 | 12.31 | 11 | 11.54 | 4600 | 11.54 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260428 | 0 | 6.62 | 6.63 | 6.58 | 6.61 | 235000 | 6.61 | down | up | incorrect |
| ECF.US | PA | 20260428 | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 509 | 21.48 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260428 | 0 | 9.9 | 9.91 | 9.83 | 9.87 | 104100 | 9.87 | down | down | correct |
| ELA.US | Envela Corporation | 20260428 | 0 | 17.8 | 18.14 | 17.26 | 17.8 | 33800 | 17.8 | |||
| ELLO.US | Ellomay Capital Ltd | 20260428 | 0 | 25.8 | 25.8 | 25.8 | 25.8 | 274 | 25.8 | |||
| ELMD.US | Electromed Inc | 20260428 | 0 | 25.95 | 26.06 | 25.61 | 25.74 | 16800 | 25.74 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260428 | 0 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0 | 0.0009 | |||
| EPM.US | Evolution Petroleum Corporation | 20260428 | 0 | 4.75 | 4.8 | 4.65 | 4.74 | 340100 | 4.74 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260428 | 0 | 13.78 | 14.095 | 13.63 | 13.83 | 9347496 | 13.83 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260428 | 0 | 9.16 | 9.16 | 9.1 | 9.14 | 56000 | 9.14 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260428 | 0 | 12.44 | 12.46 | 12.37 | 12.42 | 14800 | 12.42 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260428 | 0 | 71.4 | 71.69 | 67.1 | 69.66 | 25600 | 69.66 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260428 | 0 | 19.05 | 20 | 17.75 | 18.07 | 58300 | 18.07 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260428 | 0 | 9.47 | 9.51 | 9.46 | 9.46 | 180500 | 9.46 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260428 | 0 | 15.03 | 15.15 | 14.96 | 15.03 | 79698 | 15.03 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20260428 | 0 | 2.7 | 2.73 | 2.66 | 2.67 | 79800 | 2.67 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260428 | 0 | 19.9 | 20.5 | 19.81 | 20.35 | 24800 | 20.35 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260428 | 0 | 6.53 | 6.59 | 6.51 | 6.52 | 16700 | 6.52 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260428 | 0 | 0.66 | 0.66 | 0.64 | 0.66 | 268600 | 0.66 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260428 | 0 | 5.85 | 5.9 | 5.85 | 5.88 | 107500 | 5.88 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260428 | 0 | 0.57 | 0.58 | 0.56 | 0.574 | 251900 | 0.574 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20260428 | 0 | 2.28 | 2.32 | 2.21 | 2.26 | 2583992 | 2.26 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260428 | 0 | 0.8 | 0.91 | 0.8 | 0.86 | 868000 | 0.86 | up | up | correct |
| GGN.US | PB | 20260428 | 0 | 20.14 | 20.1401 | 20.03 | 20.04 | 9866 | 20.04 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260428 | 0 | 5.83 | 5.85 | 5.75 | 5.79 | 98900 | 5.79 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260428 | 0 | 8.06 | 8.14 | 7.94 | 8.03 | 91200 | 8.03 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260428 | 0 | 19.76 | 20 | 19.72 | 19.89 | 5400 | 19.89 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260428 | 0 | 6.04 | 6.05 | 5.97 | 6.01 | 33700 | 6.01 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260428 | 0 | 1.58 | 1.58 | 1.47 | 1.47 | 2001800 | 1.47 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260428 | 0 | 10.05 | 10.35 | 10.05 | 10.35 | 3700 | 10.35 | up | up | correct |
| GROY.US | WT | 20260428 | 0 | 1.53 | 1.53 | 1.5 | 1.5 | 10253 | 1.5 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260428 | 0 | 81.25 | 81.69 | 81.06 | 81.28 | 1213000 | 81.28 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260428 | 0 | 9 | 9.2 | 8.85 | 8.91 | 230900 | 8.91 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260428 | 0 | 0.203 | 0.216 | 0.195 | 0.202 | 615900 | 0.202 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260428 | 0 | 12.64 | 12.66 | 12.53 | 12.6 | 9300 | 12.6 | down | down | correct |
| IBIO.US | iBio Inc | 20260428 | 0 | 1.68 | 1.74 | 1.62 | 1.63 | 653100 | 1.63 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260428 | 0 | 0.32 | 0.33 | 0.31 | 0.31 | 666600 | 0.31 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260428 | 0 | 1.14 | 1.15 | 1.14 | 1.14 | 7100 | 1.14 | |||
| IMO.US | Imperial Oil Limited | 20260428 | 0 | 127.29 | 128.46 | 126.65 | 127.49 | 382500 | 127.49 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260428 | 0 | 3.3 | 3.38 | 3.18 | 3.27 | 627181 | 3.27 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260428 | 0 | 10.6 | 10.68 | 10.04 | 10.18 | 87305 | 10.18 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260428 | 0 | 17.5 | 17.85 | 16.3 | 16.9 | 254471 | 16.9 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260428 | 0 | 1.92 | 1.94 | 1.88 | 1.9 | 163700 | 1.9 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260428 | 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 | 20260428 | 0 | 25.4 | 25.56 | 25.4 | 25.56 | 600 | 25.56 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20260428 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 273400 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260428 | 0 | 2.86 | 2.86 | 2.69 | 2.72 | 2540700 | 2.72 | down | down | correct |
| JOB.US | GEE Group Inc | 20260428 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 173500 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260428 | 0 | 2.4 | 2.43 | 2.32 | 2.43 | 532700 | 2.43 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260428 | 0 | 1.56 | 1.66 | 1.53 | 1.56 | 1307600 | 1.56 | |||
| LEU.US | Centrus Energy Corp | 20260428 | 0 | 209 | 215.59 | 201.86 | 205.59 | 852400 | 205.59 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260428 | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 1300 | 7.28 | |||
| LNG.US | Cheniere Energy Inc | 20260428 | 0 | 264 | 266.4 | 261.11 | 264.98 | 2538800 | 264.98 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260428 | 0 | 3.25 | 3.29 | 3.17 | 3.24 | 688200 | 3.24 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260428 | 0 | 3.32 | 3.34 | 3.142 | 3.17 | 20600 | 3.17 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260428 | 0 | 6.37 | 6.66 | 6.24 | 6.35 | 16100 | 6.35 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260428 | 0 | 0.68 | 0.6999 | 0.65 | 0.67 | 298032 | 0.67 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260428 | 0 | 0.337 | 0.3489 | 0.3253 | 0.3259 | 511563 | 0.3259 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260428 | 0 | 0.44 | 0.44 | 0.43 | 0.43 | 13200 | 0.43 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260428 | 0 | 6.72 | 6.84 | 6.5 | 6.62 | 463500 | 6.62 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260428 | 0 | 0.6 | 0.61 | 0.596 | 0.596 | 6500 | 0.596 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260428 | 0 | 9.2 | 9.41 | 9.02 | 9.05 | 11400 | 9.05 | down | down | correct |
| MYO.US | Myomo Inc | 20260428 | 0 | 0.805 | 0.83 | 0.802 | 0.821 | 161900 | 0.821 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260428 | 0 | 2 | 2.03 | 1.93 | 1.99 | 6915000 | 1.99 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260428 | 0 | 10.23 | 10.28 | 10.2 | 10.22 | 69600 | 10.1659 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260428 | 0 | 1.32 | 1.38 | 1.26 | 1.26 | 55415 | 1.26 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260428 | 0 | 59.01 | 61.25 | 59 | 59 | 2100 | 59 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260428 | 0 | 5.25 | 5.31 | 5.11 | 5.22 | 562583 | 5.22 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260428 | 0 | 2 | 2.0122 | 1.94 | 1.95 | 1294300 | 1.95 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260428 | 0 | 8.38 | 8.425 | 8.06 | 8.18 | 2546452 | 8.18 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260428 | 0 | 176.38 | 177.47 | 174.14 | 174.64 | 66200 | 174.64 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260428 | 0 | 6.4 | 6.42 | 6.37 | 6.42 | 146300 | 6.42 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260428 | 0 | 10.02 | 10.14 | 10.01 | 10.12 | 153600 | 10.12 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260428 | 0 | 1.25 | 1.28 | 1.13 | 1.21 | 456800 | 1.21 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260428 | 0 | 27.52 | 27.78 | 27.15 | 27.56 | 2185200 | 27.56 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260428 | 0 | 2.99 | 3.02 | 2.99 | 3.02 | 547100 | 3.02 | up | down | incorrect |
| NTIP.US | Network | 20260428 | 0 | 1.43 | 1.43 | 1.35 | 1.37 | 233700 | 1.37 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20260428 | 0 | 12.3 | 12.385 | 11.78 | 12.03 | 6166600 | 12.03 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20260428 | 0 | 0.63 | 0.64 | 0.61 | 0.61 | 35500 | 0.61 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260428 | 0 | 0.3666 | 0.3666 | 0.35 | 0.3529 | 2934315 | 0.3529 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260428 | 0 | 13.95 | 14.13 | 13.59 | 13.62 | 2310300 | 13.62 | down | down | correct |
| PCG.US | PI | 20260428 | 0 | 17.5 | 17.5 | 17.5 | 17.5 | 153 | 17.2129 | |||
| PED.US | PEDEVCO Corp | 20260428 | 0 | 16.65 | 16.89 | 16.41 | 16.6 | 14700 | 16.6 | down | down | correct |
| PHGE.US | BiomX Inc | 20260428 | 0 | 1 | 1.03 | 0.86 | 0.86 | 579300 | 0.86 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260428 | 0 | 1.48 | 1.85 | 1.31 | 1.47 | 1116300 | 1.47 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260428 | 0 | 1.75 | 1.77 | 1.68 | 1.72 | 1409900 | 1.72 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260428 | 0 | 2.15 | 2.16 | 2.12 | 2.12 | 345200 | 2.12 | down | down | correct |
| PRK.US | Park National Corporation | 20260428 | 0 | 174.51 | 177.7 | 173.65 | 175.66 | 106100 | 175.66 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260428 | 0 | 20.55 | 21.32 | 20.55 | 21.21 | 2000 | 21.21 | up | up | correct |
| PW.US | Power REIT | 20260428 | 0 | 0.74 | 0.78 | 0.74 | 0.77 | 23700 | 0.77 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260428 | 0 | 1.55 | 1.555 | 1.5 | 1.5 | 536600 | 1.5 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260428 | 0 | 2.81 | 2.81 | 2.77 | 2.79 | 6800 | 2.79 | down | down | correct |
| REI.US | Ring Energy Inc | 20260428 | 0 | 1.59 | 1.68 | 1.58 | 1.68 | 5754100 | 1.68 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260428 | 0 | 36.17 | 36.3599 | 35.52 | 35.79 | 342465 | 35.39 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260428 | 0 | 8.41 | 8.63 | 8.35 | 8.57 | 121066 | 8.57 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260428 | 0 | 0.63 | 0.63 | 0.62 | 0.62 | 7700 | 0.62 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260428 | 0 | 1.05 | 1.05 | 1.02 | 1.02 | 257600 | 1.02 | down | up | incorrect |
| SCCC.US | SCCC | 20260428 | 0 | 139 | 139 | 138.5 | 139 | 22200 | 139 | |||
| SEB.US | Seaboard Corporation | 20260428 | 0 | 5905.9502 | 5961.7598 | 5781.75 | 5833.0498 | 10400 | 5833.0498 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260428 | 0 | 7.23 | 7.45 | 7.14 | 7.18 | 188103 | 7.18 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260428 | 0 | 15.33 | 15.585 | 14.75 | 15.08 | 30627 | 15.08 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260428 | 0 | 30.71 | 30.71 | 30.71 | 30.71 | 133 | 30.71 | |||
| SLI.US | Standard Lithium Ltd | 20260428 | 0 | 3.83 | 3.84 | 3.605 | 3.73 | 1601500 | 3.73 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260428 | 0 | 1.94 | 1.95 | 1.85 | 1.86 | 233900 | 1.86 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260428 | 0 | 12.05 | 12.13 | 11.595 | 11.79 | 6393863 | 11.79 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260428 | 0 | 7.23 | 7.32 | 7.07 | 7.21 | 6260500 | 7.21 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260428 | 0 | 2.4 | 2.43 | 2.27 | 2.28 | 1010200 | 2.28 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260428 | 0 | 84.89 | 86.66 | 84.08 | 85.57 | 61100 | 85.57 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260428 | 0 | 4.2 | 4.21 | 4.03 | 4.13 | 1881600 | 4.13 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260428 | 0 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 2000 | 0.0256 | |||
| TRT.US | Trio | 20260428 | 0 | 12.75 | 13.93 | 11.5051 | 12.17 | 944207 | 12.17 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260428 | 0 | 1.1 | 1.15 | 1.09 | 1.13 | 5060800 | 1.13 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260428 | 0 | 10.73 | 11.87 | 10.35 | 10.81 | 19069400 | 10.81 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260428 | 0 | 1.03 | 1.07 | 1.03 | 1.04 | 1187400 | 1.04 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260428 | 0 | 15.1 | 15.29 | 14.26 | 14.46 | 9047000 | 14.46 | down | up | incorrect |
| URG.US | Ur | 20260428 | 0 | 1.74 | 1.7799 | 1.66 | 1.72 | 5663963 | 1.72 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260428 | 0 | 5.7 | 5.8 | 5.52 | 5.67 | 3561700 | 5.67 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260428 | 0 | 42.19 | 42.47 | 42.06 | 42.4 | 150600 | 42.4 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260428 | 0 | 6.1 | 6.13 | 6.04 | 6.1 | 12600 | 6.1 | |||
| UUUU.US | Energy Fuels Inc | 20260428 | 0 | 20.78 | 21.3 | 20.05 | 20.59 | 8141500 | 20.59 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260428 | 0 | 10.09 | 10.12 | 10.07 | 10.1 | 46000 | 10.1 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20260428 | 0 | 2.15 | 2.18 | 2.08 | 2.12 | 1150400 | 2.12 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260428 | 0 | 8.73 | 8.75 | 8.67 | 8.7 | 126400 | 8.7 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260428 | 0 | 2.57 | 2.78 | 2.4814 | 2.78 | 411475 | 2.78 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260428 | 0 | 38.8 | 38.93 | 38 | 38.67 | 225800 | 38.67 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260428 | 0 | 2.74 | 2.81 | 2.7 | 2.74 | 1752200 | 2.74 | |||
| WWR.US | Westwater Resources Inc | 20260428 | 0 | 0.65 | 0.66 | 0.63 | 0.64 | 922200 | 0.64 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260428 | 0 | 5.55 | 6.4799 | 5.48 | 6.17 | 175355 | 6.17 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260428 | 0 | 0.86 | 0.86 | 0.81 | 0.81 | 235800 | 0.81 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260428 | 0 | 0.53 | 0.57 | 0.52 | 0.55 | 132000 | 0.55 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260428 | 0 | 3.37 | 3.37 | 3.24 | 3.3 | 33600 | 3.3 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.