CollectAI
close-nysemkt_stocks
2026/04/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260430 | 0 | 41.44 | 41.58 | 40.47 | 40.76 | 20700 | 40.76 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260430 | 0 | 9.08 | 9.2 | 8.98 | 9.17 | 176100 | 9.17 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260430 | 0 | 0.5249 | 0.5299 | 0.5101 | 0.5186 | 131084 | 0.5186 | down | down | correct |
| AIRI.US | Air Industries Group | 20260430 | 0 | 3.01 | 3.19 | 3.01 | 3.16 | 22367 | 3.16 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260430 | 0 | 2.44 | 2.5 | 2.3 | 2.3 | 7351 | 2.3 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260430 | 0 | 1.34 | 1.57 | 1.32 | 1.45 | 499800 | 1.45 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260430 | 0 | 1.94 | 2 | 1.86 | 1.97 | 1104500 | 1.97 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260430 | 0 | 4.59 | 4.64 | 4.55 | 4.6 | 24200 | 4.6 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260430 | 0 | 9.6 | 10.44 | 9.43 | 9.98 | 58200 | 9.98 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260430 | 0 | 6.5 | 6.67 | 6.37 | 6.44 | 3012600 | 6.44 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260430 | 0 | 1.17 | 1.18 | 1.11 | 1.11 | 126700 | 1.11 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260430 | 0 | 0.2 | 0.21 | 0.19 | 0.21 | 14200 | 0.21 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260430 | 0 | 2.53 | 2.58 | 2.51 | 2.54 | 8500 | 2.54 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260430 | 0 | 3.75 | 3.8 | 3.63 | 3.79 | 4118700 | 3.79 | up | up | correct |
| BCV.US | PA | 20260430 | 0 | 21.3588 | 21.3588 | 21.3588 | 21.3588 | 0 | 21.3588 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260430 | 0 | 30.64 | 32.24 | 30.55 | 32.11 | 197 | 32.11 | up | up | correct |
| BGI.US | Birks Group Inc | 20260430 | 0 | 0.68 | 0.69 | 0.65 | 0.68 | 5900 | 0.68 | |||
| BHB.US | Bar Harbor Bankshares | 20260430 | 0 | 34.28 | 34.65 | 34.16 | 34.25 | 57600 | 34.25 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260430 | 0 | 91.2 | 96.81 | 91.2 | 96.36 | 23500 | 96.36 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260430 | 0 | 3.42 | 3.45 | 3.4 | 3.43 | 255720 | 3.43 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260430 | 0 | 1.13 | 1.145 | 1.11 | 1.13 | 199994 | 1.13 | |||
| BTG.US | B2Gold Corp | 20260430 | 0 | 4.46 | 4.53 | 4.36 | 4.5 | 23322100 | 4.5 | up | up | correct |
| CANF.US | Can | 20260430 | 0 | 3.65 | 4.08 | 2.87 | 3.19 | 27286910 | 3.19 | down | down | correct |
| CET.US | Central Securities Corp | 20260430 | 0 | 52.84 | 53.25 | 52.42 | 53.25 | 32700 | 53.25 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260430 | 0 | 10.32 | 10.36 | 10.28 | 10.3 | 28800 | 10.3 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260430 | 0 | 2.53 | 2.57 | 2.53 | 2.56 | 430300 | 2.56 | up | up | correct |
| CIX.US | CompX International Inc | 20260430 | 0 | 23.2 | 23.75 | 23.1645 | 23.27 | 3674 | 23.27 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260430 | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | 11.47 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260430 | 0 | 7.51 | 7.65 | 7.5 | 7.6 | 2505400 | 7.6 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260430 | 0 | 22.89 | 23.25 | 22.2607 | 22.9 | 140485 | 22.9 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260430 | 0 | 27.32 | 27.83 | 26.78 | 26.95 | 33300 | 26.95 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260430 | 0 | 23.49 | 24 | 22.54 | 23.48 | 34555 | 23.48 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260430 | 0 | 0.54 | 0.55 | 0.54 | 0.54 | 11600 | 0.54 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260430 | 0 | 65.01 | 67.5 | 65.01 | 67.02 | 89200 | 67.02 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260430 | 0 | 7.18 | 7.33 | 7.15 | 7.3 | 1729400 | 7.3 | up | up | correct |
| CVM.US | CEL | 20260430 | 0 | 2.91 | 3.19 | 2.91 | 3.07 | 47000 | 3.07 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260430 | 0 | 11.15 | 11.4 | 11.1 | 11.4 | 900 | 11.4 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260430 | 0 | 3.67 | 3.7 | 3.6 | 3.6 | 15400 | 3.6 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260430 | 0 | 1.76 | 1.77 | 0.01 | 1.76 | 620200 | 1.76 | |||
| DIT.US | AMCON Distributing Company | 20260430 | 0 | 91 | 91 | 88.85 | 88.85 | 1300 | 88.85 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260430 | 0 | 3.67 | 3.85 | 3.65 | 3.83 | 16351200 | 3.83 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260430 | 0 | 0.5186 | 0.552 | 0.5121 | 0.545 | 56892 | 0.545 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260430 | 0 | 0.51 | 0.52 | 0.5 | 0.5 | 84500 | 0.5 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260430 | 0 | 11.22 | 11.22 | 10.8 | 10.8 | 2600 | 10.8 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260430 | 0 | 6.62 | 6.68 | 6.6 | 6.68 | 177900 | 6.68 | up | up | correct |
| ECF.US | PA | 20260430 | 0 | 21.345 | 21.49 | 21.07 | 21.49 | 3442 | 21.49 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260430 | 0 | 9.88 | 9.93 | 9.86 | 9.92 | 109500 | 9.92 | up | up | correct |
| ELA.US | Envela Corporation | 20260430 | 0 | 17.27 | 17.83 | 17.1 | 17.61 | 41500 | 17.61 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260430 | 0 | 25.78 | 27.56 | 25.09 | 25.63 | 28000 | 25.63 | down | down | correct |
| ELMD.US | Electromed Inc | 20260430 | 0 | 25.3 | 25.97 | 25.3 | 25.71 | 24700 | 25.71 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260430 | 0 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 321 | 0.0011 | |||
| EPM.US | Evolution Petroleum Corporation | 20260430 | 0 | 4.71 | 4.835 | 4.705 | 4.8 | 288900 | 4.8 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260430 | 0 | 13.92 | 14.04 | 13.69 | 13.96 | 6835807 | 13.96 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260430 | 0 | 9.14 | 9.18 | 9.05 | 9.17 | 202000 | 9.17 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260430 | 0 | 12.29 | 12.59 | 12.29 | 12.59 | 25300 | 12.59 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260430 | 0 | 67.93 | 71.85 | 67.91 | 70.89 | 29900 | 70.89 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260430 | 0 | 18.31 | 19.17 | 18.24 | 18.57 | 26500 | 18.57 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260430 | 0 | 9.42 | 9.46 | 9.41 | 9.45 | 311700 | 9.45 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260430 | 0 | 14.96 | 15.035 | 14.85 | 15.02 | 217447 | 15.02 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260430 | 0 | 2.59 | 2.66 | 2.56 | 2.61 | 168200 | 2.61 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260430 | 0 | 19.87 | 20.59 | 19.58 | 20.59 | 15400 | 20.59 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260430 | 0 | 6.16 | 6.28 | 5.95 | 6.2 | 50700 | 6.2 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260430 | 0 | 0.63 | 0.66 | 0.63 | 0.65 | 168200 | 0.65 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260430 | 0 | 5.9 | 5.95 | 5.88 | 5.89 | 172300 | 5.89 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260430 | 0 | 0.568 | 0.58 | 0.565 | 0.567 | 546500 | 0.567 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260430 | 0 | 2.31 | 2.36 | 2.2835 | 2.32 | 1923240 | 2.32 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260430 | 0 | 0.82 | 0.84 | 0.79 | 0.82 | 112800 | 0.82 | |||
| GGN.US | PB | 20260430 | 0 | 20.02 | 20.23 | 19.96 | 20.0201 | 3688 | 20.0201 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260430 | 0 | 5.83 | 5.86 | 5.8 | 5.83 | 230800 | 5.83 | |||
| GLQ.US | Clough Global Equity Fund | 20260430 | 0 | 8.07 | 8.16 | 8.02 | 8.1 | 112300 | 8.1 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260430 | 0 | 19.45 | 19.84 | 19.45 | 19.83 | 20900 | 19.83 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260430 | 0 | 6.05 | 6.09 | 6.03 | 6.09 | 29200 | 6.09 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260430 | 0 | 1.44 | 1.48 | 1.43 | 1.46 | 4342300 | 1.46 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260430 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 400 | 10.2 | |||
| GROY.US | WT | 20260430 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 396 | 1.45 | |||
| GSAT.US | Globalstar Inc | 20260430 | 0 | 82.34 | 82.55 | 81.09 | 82.3 | 1696000 | 82.3 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260430 | 0 | 9.02 | 9.29 | 9.01 | 9.26 | 259200 | 9.26 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260430 | 0 | 0.207 | 0.209 | 0.18 | 0.193 | 698700 | 0.193 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260430 | 0 | 12.63 | 13.01 | 12.63 | 12.93 | 21800 | 12.93 | up | up | correct |
| IBIO.US | iBio Inc | 20260430 | 0 | 1.6 | 1.7 | 1.55 | 1.69 | 2986900 | 1.69 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260430 | 0 | 0.3 | 0.32 | 0.3 | 0.32 | 331100 | 0.32 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260430 | 0 | 1.11 | 1.19 | 1.11 | 1.12 | 8400 | 1.12 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260430 | 0 | 129.4 | 134.31 | 128.84 | 134.02 | 862700 | 134.02 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260430 | 0 | 3.41 | 3.44 | 3.31 | 3.37 | 425736 | 3.37 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260430 | 0 | 9.93 | 10.145 | 9.62 | 10.13 | 153376 | 10.13 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260430 | 0 | 17.09 | 20 | 16.83 | 18.69 | 782526 | 18.69 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260430 | 0 | 1.85 | 1.92 | 1.84 | 1.87 | 87800 | 1.87 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260430 | 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 | 20260430 | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | 25.56 | |||
| ITP.US | IT Tech Packaging Inc | 20260430 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 307000 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260430 | 0 | 2.73 | 2.78 | 2.69 | 2.7 | 1349700 | 2.7 | down | down | correct |
| JOB.US | GEE Group Inc | 20260430 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 290000 | 0.23 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260430 | 0 | 2.42 | 2.75 | 2.42 | 2.58 | 2113700 | 2.58 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260430 | 0 | 1.46 | 1.52 | 1.46 | 1.51 | 1829600 | 1.51 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260430 | 0 | 195.3 | 211.16 | 194.48 | 210.96 | 782900 | 210.96 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260430 | 0 | 7 | 7.1 | 6.92 | 6.95 | 1600 | 6.95 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260430 | 0 | 269.17 | 275.45 | 267.05 | 274.95 | 2270800 | 274.95 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260430 | 0 | 3.18 | 3.28 | 3.18 | 3.28 | 590700 | 3.28 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260430 | 0 | 3.09 | 3.389 | 3.067 | 3.19 | 40700 | 3.19 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260430 | 0 | 6.74 | 7.08 | 6.55 | 6.55 | 10700 | 6.55 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260430 | 0 | 0.636 | 0.663 | 0.6 | 0.6358 | 203825 | 0.6358 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260430 | 0 | 0.31 | 0.3147 | 0.3 | 0.31 | 296919 | 0.31 | |||
| MSN.US | Emerson Radio Corp | 20260430 | 0 | 0.44 | 0.44 | 0.42 | 0.43 | 16300 | 0.43 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260430 | 0 | 6.62 | 6.859 | 6.6 | 6.66 | 272400 | 6.66 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260430 | 0 | 0.627 | 0.67 | 0.58 | 0.65 | 56900 | 0.65 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260430 | 0 | 9.42 | 9.94 | 9.42 | 9.86 | 5500 | 9.86 | up | up | correct |
| MYO.US | Myomo Inc | 20260430 | 0 | 0.8 | 0.867 | 0.791 | 0.86 | 285000 | 0.86 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260430 | 0 | 1.99 | 2.13 | 1.99 | 2.1 | 7950900 | 2.1 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260430 | 0 | 10.14 | 10.2 | 10.12 | 10.18 | 86200 | 10.18 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260430 | 0 | 1.25 | 1.3 | 1.23 | 1.24 | 58087 | 1.24 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260430 | 0 | 61 | 61.99 | 60.98 | 61.99 | 800 | 61.99 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260430 | 0 | 5.22 | 5.515 | 5.22 | 5.31 | 620691 | 5.31 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260430 | 0 | 2.05 | 2.1 | 1.97 | 2 | 1936937 | 2 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260430 | 0 | 8.32 | 8.32 | 8 | 8.06 | 3094358 | 8.06 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260430 | 0 | 174.08 | 174.08 | 168.34 | 173.29 | 102000 | 173.29 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260430 | 0 | 6.43 | 6.46 | 6.42 | 6.46 | 149900 | 6.46 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260430 | 0 | 10.25 | 10.5 | 10.12 | 10.48 | 114900 | 10.48 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260430 | 0 | 1.23 | 1.25 | 1.19 | 1.24 | 97900 | 1.24 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260430 | 0 | 27.14 | 27.78 | 26.77 | 27.16 | 3089200 | 27.16 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260430 | 0 | 3.02 | 3.04 | 2.99 | 3.04 | 449600 | 3.04 | up | up | correct |
| NTIP.US | Network | 20260430 | 0 | 1.37 | 1.49 | 1.36 | 1.45 | 257800 | 1.45 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260430 | 0 | 11.87 | 12.58 | 11.87 | 12.57 | 5364100 | 12.57 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260430 | 0 | 0.6 | 0.6 | 0.57 | 0.59 | 87900 | 0.59 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260430 | 0 | 0.35 | 0.3675 | 0.348 | 0.3613 | 1825044 | 0.3613 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260430 | 0 | 13.37 | 13.6 | 12.98 | 13.1 | 3327900 | 13.1 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260430 | 0 | 16.08 | 16.39 | 15.81 | 15.98 | 17400 | 15.98 | down | down | correct |
| PHGE.US | BiomX Inc | 20260430 | 0 | 0.637 | 0.93 | 0.62 | 0.85 | 1886500 | 0.85 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260430 | 0 | 1.71 | 1.8 | 1.66 | 1.79 | 83400 | 1.79 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260430 | 0 | 1.71 | 1.79 | 1.71 | 1.76 | 1404200 | 1.76 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260430 | 0 | 2.12 | 2.17 | 2.12 | 2.15 | 369100 | 2.15 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260430 | 0 | 167.63 | 173.78 | 167.16 | 172.19 | 110100 | 172.19 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260430 | 0 | 20.05 | 21.57 | 20.05 | 20.21 | 4100 | 20.21 | up | down | incorrect |
| PW.US | Power REIT | 20260430 | 0 | 0.75 | 0.78 | 0.72 | 0.77 | 46000 | 0.77 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260430 | 0 | 1.43 | 1.43 | 1.295 | 1.38 | 853200 | 1.38 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260430 | 0 | 2.8 | 2.8 | 2.76 | 2.79 | 20400 | 2.79 | down | down | correct |
| REI.US | Ring Energy Inc | 20260430 | 0 | 1.81 | 1.89 | 1.79 | 1.88 | 4890919 | 1.88 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260430 | 0 | 35.94 | 36.36 | 35.4 | 36.17 | 280984 | 36.17 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260430 | 0 | 8.41 | 8.5015 | 8.3 | 8.41 | 179438 | 8.41 | |||
| RVP.US | Retractable Technologies Inc | 20260430 | 0 | 0.65 | 0.65 | 0.61 | 0.63 | 22100 | 0.63 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260430 | 0 | 1.02 | 1.05 | 1.02 | 1.02 | 113000 | 1.02 | |||
| SCCC.US | SCCC | 20260430 | 0 | 139 | 140 | 139 | 139.5 | 99300 | 139.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260430 | 0 | 5474.23 | 5702.8198 | 5474.23 | 5685.9302 | 6500 | 5685.9302 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260430 | 0 | 6.42 | 6.66 | 6.21 | 6.61 | 541953 | 6.61 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260430 | 0 | 15.07 | 16.25 | 14.869 | 16.25 | 65112 | 16.25 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260430 | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 83 | 28.01 | |||
| SLI.US | Standard Lithium Ltd | 20260430 | 0 | 3.72 | 3.95 | 3.72 | 3.86 | 1979400 | 3.86 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260430 | 0 | 1.81 | 1.9 | 1.81 | 1.87 | 220900 | 1.87 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260430 | 0 | 11.93 | 12.173 | 11.81 | 11.99 | 2596462 | 11.99 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260430 | 0 | 7.24 | 7.37 | 7 | 7.16 | 7558000 | 7.16 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260430 | 0 | 2.36 | 2.42 | 2.28 | 2.35 | 1315300 | 2.35 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260430 | 0 | 83.09 | 84.61 | 82.75 | 84.27 | 85800 | 84.27 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260430 | 0 | 4.09 | 4.44 | 4.08 | 4.42 | 3711600 | 4.42 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260430 | 0 | 0.0256 | 0.0257 | 0.0256 | 0.0257 | 60100 | 0.0257 | up | up | correct |
| TRT.US | Trio | 20260430 | 0 | 11.6 | 14.41 | 11.59 | 14.07 | 1093870 | 14.07 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260430 | 0 | 1.12 | 1.15 | 1.06 | 1.09 | 4164100 | 1.09 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260430 | 0 | 10.16 | 12.36 | 10.13 | 12.01 | 21429000 | 12.01 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260430 | 0 | 1.01 | 1.07 | 1.01 | 1.05 | 2681200 | 1.05 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260430 | 0 | 13.77 | 15.08 | 13.75 | 14.89 | 10544500 | 14.89 | up | up | correct |
| URG.US | Ur | 20260430 | 0 | 1.71 | 1.8 | 1.71 | 1.79 | 6431559 | 1.79 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260430 | 0 | 5.73 | 5.88 | 5.63 | 5.72 | 3566700 | 5.72 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260430 | 0 | 42.27 | 43.27 | 42.1 | 42.94 | 368800 | 42.94 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260430 | 0 | 5.83 | 6.13 | 5.83 | 5.95 | 10300 | 5.95 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260430 | 0 | 19.98 | 21.72 | 19.96 | 21.64 | 8619100 | 21.64 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260430 | 0 | 10.1 | 10.18 | 10.05 | 10.12 | 33500 | 10.12 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260430 | 0 | 2.11 | 2.19 | 2.11 | 2.16 | 891200 | 2.16 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260430 | 0 | 8.74 | 8.8 | 8.67 | 8.8 | 150100 | 8.8 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20260430 | 0 | 2.6 | 2.75 | 2.565 | 2.62 | 175729 | 2.62 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260430 | 0 | 39.36 | 40.56 | 39.36 | 40.52 | 424900 | 40.52 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260430 | 0 | 2.68 | 2.81 | 2.68 | 2.79 | 1873400 | 2.79 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260430 | 0 | 0.62 | 0.66 | 0.62 | 0.65 | 1437400 | 0.65 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260430 | 0 | 6.5 | 6.6399 | 6.05 | 6.34 | 49688 | 6.34 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260430 | 0 | 0.8 | 0.84 | 0.8 | 0.81 | 208800 | 0.81 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260430 | 0 | 0.53 | 0.55 | 0.52 | 0.52 | 170700 | 0.52 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260430 | 0 | 3.29 | 3.37 | 3.225 | 3.33 | 26100 | 3.33 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.