CollectAI
close-nysemkt_stocks
2026/05/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260501 | 0 | 40.79 | 42.25 | 40.79 | 41.82 | 17000 | 41.82 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260501 | 0 | 9.14 | 9.21 | 9.1 | 9.2 | 124400 | 9.2 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260501 | 0 | 0.514 | 0.5359 | 0.5021 | 0.5153 | 218705 | 0.5153 | up | up | correct |
| AIRI.US | Air Industries Group | 20260501 | 0 | 3.15 | 3.15 | 3.1183 | 3.135 | 5394 | 3.135 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260501 | 0 | 2.2 | 2.46 | 2.17 | 2.28 | 8004 | 2.28 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260501 | 0 | 1.62 | 1.76 | 1.57 | 1.7 | 1071400 | 1.7 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260501 | 0 | 2.01 | 2.02 | 1.94 | 2 | 708100 | 2 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260501 | 0 | 4.6 | 4.63 | 4.52 | 4.6 | 23400 | 4.6 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260501 | 0 | 9.96 | 10.26 | 8.89 | 8.89 | 56700 | 8.89 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260501 | 0 | 6.41 | 6.67 | 6.35 | 6.58 | 2814800 | 6.58 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260501 | 0 | 1.11 | 1.14 | 1.11 | 1.13 | 145600 | 1.13 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260501 | 0 | 0.2 | 0.2 | 0.16 | 0.18 | 102600 | 0.18 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260501 | 0 | 2.5 | 2.52 | 2.45 | 2.49 | 1400 | 2.49 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260501 | 0 | 3.64 | 3.85 | 3.51 | 3.74 | 4131100 | 3.74 | up | up | correct |
| BCV.US | PA | 20260501 | 0 | 21.49 | 21.5 | 21.37 | 21.44 | 8933 | 21.44 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260501 | 0 | 30.64 | 32.24 | 30.55 | 32.11 | 197 | 32.11 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20260501 | 0 | 0.7 | 0.71 | 0.68 | 0.71 | 6500 | 0.71 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260501 | 0 | 34.28 | 34.94 | 33.96 | 34.65 | 61600 | 34.65 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260501 | 0 | 95.5 | 98.42 | 94.5 | 95.46 | 59100 | 95.46 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260501 | 0 | 3.4 | 3.4489 | 3.39 | 3.42 | 141287 | 3.42 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260501 | 0 | 1.11 | 1.13 | 1.105 | 1.125 | 44008 | 1.125 | up | up | correct |
| BTG.US | B2Gold Corp | 20260501 | 0 | 4.5 | 4.56 | 4.35 | 4.36 | 32592000 | 4.36 | down | down | correct |
| CANF.US | Can | 20260501 | 0 | 3.24 | 3.24 | 2.89 | 2.93 | 557931 | 2.93 | down | down | correct |
| CET.US | Central Securities Corp | 20260501 | 0 | 53.15 | 53.9 | 53.09 | 53.48 | 48200 | 53.48 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260501 | 0 | 10.31 | 10.31 | 10.26 | 10.28 | 14800 | 10.28 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260501 | 0 | 2.55 | 2.59 | 2.55 | 2.57 | 608500 | 2.57 | up | down | incorrect |
| CIX.US | CompX International Inc | 20260501 | 0 | 23.6 | 23.67 | 23.485 | 23.67 | 1807 | 23.67 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260501 | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | 11.47 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260501 | 0 | 7.63 | 7.73 | 7.56 | 7.59 | 1504600 | 7.59 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260501 | 0 | 23 | 23.2 | 22.51 | 22.62 | 97572 | 22.62 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260501 | 0 | 27.14 | 27.29 | 26.35 | 26.61 | 20800 | 26.61 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260501 | 0 | 22.3 | 22.3 | 18.42 | 18.42 | 77135 | 18.42 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260501 | 0 | 0.5 | 0.57 | 0.5 | 0.53 | 25100 | 0.53 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260501 | 0 | 67 | 67 | 65.75 | 66.9 | 70400 | 66.9 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260501 | 0 | 7.31 | 7.38 | 7.23 | 7.24 | 1564500 | 7.24 | down | up | incorrect |
| CVM.US | CEL | 20260501 | 0 | 2.84 | 2.9 | 2.25 | 2.28 | 798700 | 2.28 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260501 | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 600 | 10.91 | |||
| CVU.US | CPI Aerostructures Inc | 20260501 | 0 | 3.64 | 3.8 | 3.59 | 3.76 | 28400 | 3.76 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260501 | 0 | 1.78 | 1.79 | 1.76 | 1.77 | 1036100 | 1.77 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260501 | 0 | 87.22 | 88.95 | 87.22 | 88.95 | 400 | 88.95 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260501 | 0 | 3.82 | 3.83 | 3.67 | 3.75 | 11686300 | 3.75 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260501 | 0 | 0.5485 | 0.5989 | 0.5125 | 0.5734 | 75516 | 0.5734 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260501 | 0 | 0.47 | 0.5 | 0.47 | 0.5 | 105800 | 0.5 | up | up | correct |
| DXR.US | Daxor Corporation | 20260501 | 0 | 11 | 11 | 10.15 | 10.44 | 4500 | 10.44 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260501 | 0 | 6.7 | 6.72 | 6.64 | 6.66 | 213300 | 6.66 | down | up | incorrect |
| ECF.US | PA | 20260501 | 0 | 21.4252 | 21.4899 | 21.42 | 21.4899 | 948 | 21.4899 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260501 | 0 | 9.92 | 9.93 | 9.83 | 9.86 | 96100 | 9.86 | down | up | incorrect |
| ELA.US | Envela Corporation | 20260501 | 0 | 17.64 | 18.22 | 17.64 | 17.8 | 62500 | 17.8 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260501 | 0 | 24.95 | 28 | 24.95 | 26.1 | 8000 | 26.1 | up | up | correct |
| ELMD.US | Electromed Inc | 20260501 | 0 | 25.95 | 26.36 | 25.5 | 25.6 | 36800 | 25.6 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260501 | 0 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0 | 0.0011 | |||
| EPM.US | Evolution Petroleum Corporation | 20260501 | 0 | 4.81 | 4.855 | 4.66 | 4.84 | 328400 | 4.84 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260501 | 0 | 13.84 | 14.1799 | 13.71 | 13.98 | 8008450 | 13.98 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260501 | 0 | 9.19 | 9.23 | 9.12 | 9.23 | 212700 | 9.23 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260501 | 0 | 12.61 | 12.82 | 12.58 | 12.73 | 31200 | 12.73 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260501 | 0 | 71 | 71.25 | 69.29 | 71 | 17600 | 71 | |||
| EVI.US | EVI Industries Inc | 20260501 | 0 | 18.42 | 18.47 | 18.18 | 18.25 | 11700 | 18.25 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260501 | 0 | 9.47 | 9.49 | 9.44 | 9.48 | 298200 | 9.48 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260501 | 0 | 14.99 | 15.07 | 14.9301 | 15.05 | 131501 | 15.05 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260501 | 0 | 2.61 | 2.66 | 2.59 | 2.64 | 131200 | 2.64 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260501 | 0 | 20.38 | 20.63 | 20.13 | 20.57 | 8900 | 20.57 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260501 | 0 | 6.2 | 6.45 | 6.13 | 6.45 | 4200 | 6.45 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260501 | 0 | 0.64 | 0.66 | 0.61 | 0.61 | 200300 | 0.61 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260501 | 0 | 5.88 | 5.93 | 5.86 | 5.92 | 154300 | 5.92 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260501 | 0 | 0.548 | 0.589 | 0.548 | 0.582 | 403000 | 0.582 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260501 | 0 | 2.3 | 2.38 | 2.29 | 2.32 | 1434936 | 2.32 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260501 | 0 | 0.82 | 0.82 | 0.78 | 0.8 | 108600 | 0.8 | down | down | correct |
| GGN.US | PB | 20260501 | 0 | 20.17 | 20.23 | 20.1 | 20.16 | 4040 | 20.16 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260501 | 0 | 5.86 | 5.89 | 5.84 | 5.87 | 229600 | 5.87 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260501 | 0 | 8.14 | 8.3 | 8.14 | 8.18 | 171800 | 8.18 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260501 | 0 | 19.91 | 19.94 | 19.72 | 19.91 | 5400 | 19.91 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20260501 | 0 | 6.1 | 6.16 | 6.07 | 6.13 | 121900 | 6.13 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260501 | 0 | 1.48 | 1.48 | 1.4 | 1.41 | 1342000 | 1.41 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260501 | 0 | 10.34 | 10.34 | 10.33 | 10.33 | 1200 | 10.33 | down | down | correct |
| GROY.US | WT | 20260501 | 0 | 1.6 | 1.6 | 1.46 | 1.47 | 6525 | 1.47 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260501 | 0 | 82.05 | 82.85 | 80.81 | 81.7 | 1739300 | 81.7 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260501 | 0 | 9.17 | 9.28 | 8.96 | 9.22 | 325300 | 9.22 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260501 | 0 | 0.193 | 0.203 | 0.187 | 0.201 | 414100 | 0.201 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260501 | 0 | 12.85 | 12.95 | 12.81 | 12.89 | 22500 | 12.89 | up | up | correct |
| IBIO.US | iBio Inc | 20260501 | 0 | 1.65 | 1.68 | 1.56 | 1.59 | 693400 | 1.59 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260501 | 0 | 0.32 | 0.34 | 0.32 | 0.33 | 1137200 | 0.33 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260501 | 0 | 1.11 | 1.13 | 1.11 | 1.12 | 2100 | 1.12 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260501 | 0 | 127.32 | 132.64 | 126.17 | 128.48 | 1359900 | 128.48 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260501 | 0 | 3.32 | 3.325 | 3.15 | 3.23 | 543331 | 3.23 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260501 | 0 | 10.19 | 10.55 | 10.1 | 10.37 | 123015 | 10.37 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260501 | 0 | 19.02 | 19.03 | 18.13 | 18.65 | 194127 | 18.65 | down | down | correct |
| INUV.US | Inuvo Inc | 20260501 | 0 | 1.88 | 1.94 | 1.86 | 1.93 | 85800 | 1.93 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260501 | 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 | 20260501 | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | 25.56 | |||
| ITP.US | IT Tech Packaging Inc | 20260501 | 0 | 0.19 | 0.2 | 0.19 | 0.2 | 125300 | 0.2 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260501 | 0 | 2.71 | 2.73 | 2.65 | 2.69 | 1234500 | 2.69 | down | down | correct |
| JOB.US | GEE Group Inc | 20260501 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 112200 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260501 | 0 | 2.62 | 2.74 | 2.54 | 2.68 | 1240100 | 2.68 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260501 | 0 | 1.52 | 1.55 | 1.49 | 1.53 | 1362800 | 1.53 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260501 | 0 | 208.08 | 210.81 | 202 | 206.64 | 480800 | 206.64 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260501 | 0 | 6.92 | 7.17 | 6.92 | 7.17 | 400 | 7.17 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260501 | 0 | 274.18 | 274.97 | 264.26 | 270.06 | 1999700 | 270.06 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260501 | 0 | 3.28 | 3.34 | 3.24 | 3.32 | 688400 | 3.32 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260501 | 0 | 3.33 | 3.38 | 3.04 | 3.13 | 41600 | 3.13 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260501 | 0 | 6.6 | 6.99 | 6.6 | 6.6 | 1700 | 6.6 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260501 | 0 | 0.6231 | 0.6231 | 0.574 | 0.596 | 122444 | 0.596 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260501 | 0 | 0.3097 | 0.3449 | 0.302 | 0.338 | 577238 | 0.338 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260501 | 0 | 0.43 | 0.45 | 0.43 | 0.44 | 7800 | 0.44 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260501 | 0 | 6.66 | 6.83 | 6.64 | 6.75 | 227300 | 6.75 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260501 | 0 | 0.66 | 0.699 | 0.635 | 0.699 | 33400 | 0.699 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260501 | 0 | 9.88 | 9.965 | 9.45 | 9.45 | 5700 | 9.45 | down | down | correct |
| MYO.US | Myomo Inc | 20260501 | 0 | 0.863 | 0.92 | 0.851 | 0.9 | 342200 | 0.9 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260501 | 0 | 2.02 | 2.08 | 2.01 | 2.05 | 4360700 | 2.05 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260501 | 0 | 10.19 | 10.21 | 10.14 | 10.2 | 67800 | 10.2 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260501 | 0 | 1.31 | 1.325 | 1.235 | 1.31 | 52666 | 1.31 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20260501 | 0 | 60 | 60.24 | 60 | 60.24 | 400 | 60.24 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260501 | 0 | 5.31 | 5.73 | 5.24 | 5.63 | 687790 | 5.63 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260501 | 0 | 2 | 2.155 | 1.97 | 2.1 | 2010382 | 2.1 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260501 | 0 | 8.05 | 8.18 | 7.9801 | 8.05 | 2290021 | 8.05 | |||
| NHC.US | National HealthCare Corporation | 20260501 | 0 | 173.31 | 179.01 | 172.03 | 174.86 | 98300 | 174.86 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260501 | 0 | 6.48 | 6.49 | 6.44 | 6.49 | 215600 | 6.49 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260501 | 0 | 10.45 | 10.45 | 10.25 | 10.37 | 130600 | 10.37 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260501 | 0 | 1.24 | 1.33 | 1.21 | 1.3 | 301900 | 1.3 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260501 | 0 | 26.64 | 26.91 | 26.1 | 26.52 | 1958100 | 26.52 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260501 | 0 | 3.04 | 3.05 | 3.03 | 3.04 | 222800 | 3.04 | |||
| NTIP.US | Network | 20260501 | 0 | 1.45 | 1.5 | 1.43 | 1.46 | 89000 | 1.46 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260501 | 0 | 12.5 | 12.59 | 12.03 | 12.38 | 3838000 | 12.38 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260501 | 0 | 0.6 | 0.63 | 0.6 | 0.62 | 32800 | 0.62 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260501 | 0 | 0.3614 | 0.3687 | 0.3574 | 0.3663 | 1461161 | 0.3663 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260501 | 0 | 13.2 | 13.395 | 13.04 | 13.3 | 1810900 | 13.3 | up | up | correct |
| PCG.US | PI | 20260501 | 0 | 16.54 | 16.6094 | 16.54 | 16.6094 | 1400 | 16.6094 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260501 | 0 | 15.76 | 15.95 | 15 | 15.6 | 24200 | 15.6 | down | down | correct |
| PHGE.US | BiomX Inc | 20260501 | 0 | 0.85 | 0.85 | 0.751 | 0.79 | 509200 | 0.79 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260501 | 0 | 1.74 | 2 | 1.67 | 1.97 | 121500 | 1.97 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260501 | 0 | 1.75 | 1.79 | 1.73 | 1.77 | 1015600 | 1.77 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260501 | 0 | 2.16 | 2.16 | 2.12 | 2.12 | 722000 | 2.12 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260501 | 0 | 172.43 | 173.92 | 170.59 | 173.26 | 45100 | 173.26 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260501 | 0 | 20.05 | 21.64 | 19.16 | 20.23 | 24800 | 20.23 | up | up | correct |
| PW.US | Power REIT | 20260501 | 0 | 0.78 | 0.78 | 0.73 | 0.76 | 11100 | 0.76 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260501 | 0 | 1.37 | 1.44 | 1.35 | 1.44 | 466600 | 1.44 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260501 | 0 | 2.78 | 2.78 | 2.76 | 2.78 | 5200 | 2.78 | |||
| REI.US | Ring Energy Inc | 20260501 | 0 | 1.88 | 1.89 | 1.78 | 1.82 | 3450860 | 1.82 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260501 | 0 | 36.25 | 36.71 | 34.7768 | 36.44 | 645323 | 36.44 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260501 | 0 | 8.38 | 8.4399 | 8.2 | 8.35 | 141258 | 8.35 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260501 | 0 | 0.64 | 0.64 | 0.61 | 0.63 | 67100 | 0.63 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260501 | 0 | 1.02 | 1.04 | 1.02 | 1.03 | 78500 | 1.03 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260501 | 0 | 5718.4102 | 5810.23 | 5572.2202 | 5574.8398 | 7300 | 5574.8398 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260501 | 0 | 5.3 | 5.39 | 4.96 | 5.1 | 6518193 | 5.1 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260501 | 0 | 16.33 | 17.57 | 16.1 | 17.39 | 115373 | 17.39 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260501 | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 200 | 28.01 | |||
| SLI.US | Standard Lithium Ltd | 20260501 | 0 | 3.9 | 3.979 | 3.815 | 3.96 | 1532600 | 3.96 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260501 | 0 | 1.88 | 1.94 | 1.87 | 1.93 | 335400 | 1.93 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260501 | 0 | 11.92 | 12.33 | 11.83 | 12.26 | 2832505 | 12.26 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260501 | 0 | 7.13 | 7.25 | 7.04 | 7.15 | 3270200 | 7.15 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260501 | 0 | 2.34 | 2.38 | 2.29 | 2.35 | 827200 | 2.35 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260501 | 0 | 84.15 | 85.08 | 83 | 84.55 | 43200 | 84.55 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260501 | 0 | 4.38 | 4.47 | 4.28 | 4.45 | 2192900 | 4.45 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260501 | 0 | 0.0257 | 0.0257 | 0.02 | 0.0202 | 564400 | 0.0202 | down | up | incorrect |
| TRT.US | Trio | 20260501 | 0 | 13.96 | 15.9144 | 12.9401 | 14.06 | 873049 | 14.06 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260501 | 0 | 1.1 | 1.19 | 1.08 | 1.14 | 3965200 | 1.14 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260501 | 0 | 11.79 | 12.61 | 11.36 | 12.15 | 18438800 | 12.15 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260501 | 0 | 1.05 | 1.09 | 1.04 | 1.06 | 1737300 | 1.06 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260501 | 0 | 14.67 | 14.99 | 14.43 | 14.94 | 6256400 | 14.94 | up | down | incorrect |
| URG.US | Ur | 20260501 | 0 | 1.79 | 1.8 | 1.69 | 1.79 | 6359668 | 1.79 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260501 | 0 | 5.69 | 5.89 | 5.61 | 5.87 | 3904200 | 5.87 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260501 | 0 | 43.16 | 43.56 | 43 | 43.14 | 236000 | 43.14 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260501 | 0 | 6.03 | 6.19 | 5.85 | 6.09 | 25700 | 6.09 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260501 | 0 | 21.62 | 21.78 | 20.76 | 21.66 | 7366800 | 21.66 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260501 | 0 | 10.09 | 10.16 | 10.08 | 10.08 | 54900 | 10.08 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260501 | 0 | 2.16 | 2.16 | 2.02 | 2.05 | 1061000 | 2.05 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260501 | 0 | 8.79 | 8.82 | 8.67 | 8.74 | 180400 | 8.74 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260501 | 0 | 2.63 | 2.6486 | 2.41 | 2.43 | 229205 | 2.43 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260501 | 0 | 40.84 | 41.07 | 40.5 | 40.7 | 433100 | 40.7 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260501 | 0 | 2.79 | 2.89 | 2.76 | 2.85 | 1715300 | 2.85 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260501 | 0 | 0.64 | 0.67 | 0.64 | 0.65 | 587700 | 0.65 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260501 | 0 | 6.24 | 7.03 | 6.2101 | 6.86 | 73222 | 6.86 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260501 | 0 | 0.8 | 0.84 | 0.8 | 0.83 | 194800 | 0.83 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260501 | 0 | 0.53 | 0.56 | 0.52 | 0.55 | 208100 | 0.55 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260501 | 0 | 3.34 | 3.46 | 3.29 | 3.38 | 91300 | 3.38 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.