CollectAI
close-nysemkt_stocks
2026/05/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260526 | 0 | 42.43 | 42.68 | 40.99 | 42.06 | 39100 | 41.9215 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260526 | 0 | 9.5 | 9.74 | 9.5 | 9.7 | 127000 | 9.4776 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260526 | 0 | 0.23 | 0.2393 | 0.2275 | 0.2327 | 5770650 | 0.2327 | up | up | correct |
| AIRI.US | Air Industries Group | 20260526 | 0 | 3.07 | 3.09 | 2.99 | 3.05 | 72275 | 3.05 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260526 | 0 | 2.5 | 2.68 | 2.49 | 2.6 | 19444 | 2.6 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260526 | 0 | 1.38 | 1.39 | 1.33 | 1.35 | 63417 | 1.35 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260526 | 0 | 2.27 | 2.33 | 2.05 | 2.06 | 1537400 | 2.06 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260526 | 0 | 6.28 | 6.51 | 6.05 | 6.05 | 86800 | 6.05 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260526 | 0 | 8.35 | 8.92 | 8 | 8.17 | 55600 | 8.17 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260526 | 0 | 6.68 | 6.91 | 6.58 | 6.9 | 3130900 | 6.9 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260526 | 0 | 1.18 | 1.18 | 1.15 | 1.16 | 79200 | 1.16 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260526 | 0 | 0.17 | 0.18 | 0.16 | 0.18 | 11500 | 0.18 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260526 | 0 | 2.55 | 2.55 | 2.54 | 2.54 | 1200 | 2.54 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260526 | 0 | 1.81 | 1.82 | 1.6 | 1.67 | 5036700 | 1.67 | down | down | correct |
| BCV.US | PA | 20260526 | 0 | 20.76 | 20.76 | 20.72 | 20.72 | 2560 | 20.3862 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260526 | 0 | 34.12 | 34.12 | 32.17 | 33.22 | 3967 | 32.6772 | down | down | correct |
| BGI.US | Birks Group Inc | 20260526 | 0 | 0.69 | 0.69 | 0.68 | 0.68 | 3507 | 0.68 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260526 | 0 | 34.8 | 35.1 | 34.56 | 34.94 | 85200 | 34.94 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260526 | 0 | 82.8 | 82.8 | 77.9 | 81.89 | 52700 | 81.89 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260526 | 0 | 3.27 | 3.315 | 3.27 | 3.28 | 245546 | 3.28 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260526 | 0 | 1.1 | 1.14 | 1.08 | 1.08 | 172782 | 1.08 | down | down | correct |
| BTG.US | B2Gold Corp | 20260526 | 0 | 4.66 | 4.73 | 4.63 | 4.7 | 16057400 | 4.6766 | up | up | correct |
| CANF.US | Can | 20260526 | 0 | 3.45 | 3.545 | 3.44 | 3.44 | 16570 | 3.44 | down | down | correct |
| CET.US | Central Securities Corp | 20260526 | 0 | 53.15 | 53.8 | 52.98 | 53.2 | 47300 | 52.8859 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260526 | 0 | 10.25 | 10.2999 | 10.15 | 10.1501 | 13525 | 10.0535 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260526 | 0 | 2.53 | 2.55 | 2.52 | 2.53 | 977100 | 2.4894 | |||
| CIX.US | CompX International Inc | 20260526 | 0 | 23.38 | 24.2499 | 23.38 | 23.93 | 2513 | 23.6354 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260526 | 0 | 10.685 | 10.685 | 10.5 | 10.51 | 125 | 10.51 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260526 | 0 | 7.55 | 7.62 | 7.54 | 7.58 | 1113200 | 7.3368 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260526 | 0 | 23.09 | 23.72 | 22.845 | 23.64 | 168471 | 23.64 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260526 | 0 | 23.74 | 24.3076 | 23.58 | 23.64 | 16167 | 23.64 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20260526 | 0 | 11.58 | 11.58 | 10.98 | 11.28 | 21859 | 11.28 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260526 | 0 | 0.79 | 0.8 | 0.76 | 0.76 | 32300 | 0.76 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260526 | 0 | 62.86 | 63.24 | 60.965 | 61.09 | 79664 | 61.09 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260526 | 0 | 7.25 | 7.28 | 7.24 | 7.26 | 613622 | 7.024 | up | up | correct |
| CVM.US | CEL | 20260526 | 0 | 1.43 | 1.55 | 1.39 | 1.43 | 233300 | 1.43 | |||
| CVR.US | Chicago Rivet & Machine Co | 20260526 | 0 | 9.6 | 9.65 | 9.5 | 9.5 | 4900 | 9.5 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260526 | 0 | 4.53 | 5.19 | 4.5 | 5.09 | 387900 | 5.09 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260526 | 0 | 1.75 | 1.77 | 1.75 | 1.77 | 598400 | 1.7378 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260526 | 0 | 80.88 | 80.88 | 80.88 | 80.88 | 500 | 80.88 | |||
| DNN.US | Denison Mines Corp | 20260526 | 0 | 3.31 | 3.38 | 3.27 | 3.35 | 31994400 | 3.35 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260526 | 0 | 0.498 | 0.5447 | 0.498 | 0.526 | 56736 | 0.526 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260526 | 0 | 0.7 | 0.74 | 0.62 | 0.65 | 440100 | 0.65 | down | down | correct |
| DXR.US | Daxor Corporation | 20260526 | 0 | 11 | 11 | 10.25 | 10.56 | 7400 | 10.56 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260526 | 0 | 6.55 | 6.55 | 6.51 | 6.55 | 160372 | 6.4424 | |||
| ECF.US | PA | 20260526 | 0 | 20.98 | 21.06 | 20.66 | 20.68 | 5110 | 20.3516 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260526 | 0 | 9.77 | 9.8 | 9.76 | 9.8 | 111358 | 9.6992 | up | up | correct |
| ELA.US | Envela Corporation | 20260526 | 0 | 24.15 | 26.5 | 24.15 | 25.64 | 119200 | 25.64 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260526 | 0 | 23.53 | 25.11 | 23.11 | 24.33 | 22800 | 24.33 | up | up | correct |
| ELMD.US | Electromed Inc | 20260526 | 0 | 37.26 | 38.84 | 36.75 | 38.3 | 96800 | 38.3 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260526 | 0 | 0.0013 | 0.0013 | 0.0005 | 0.0005 | 1937 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260526 | 0 | 4.39 | 4.45 | 4.27 | 4.27 | 289600 | 4.1468 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260526 | 0 | 12.48 | 12.76 | 12.412 | 12.62 | 5473881 | 12.62 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260526 | 0 | 9.04 | 9.05 | 8.97 | 9.02 | 126000 | 8.8756 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260526 | 0 | 11.99 | 12.07 | 11.96 | 12.03 | 35701 | 11.8534 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260526 | 0 | 58.43 | 61.12 | 57 | 58.3 | 51100 | 58.054 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260526 | 0 | 16.75 | 17.85 | 16.75 | 17.23 | 23400 | 17.23 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260526 | 0 | 9.3 | 9.37 | 9.28 | 9.3 | 312700 | 9.1585 | |||
| FAX.US | Aberdeen Asia | 20260526 | 0 | 14.7 | 14.73 | 14.545 | 14.64 | 188093 | 14.3114 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260526 | 0 | 20.88 | 22.98 | 20.88 | 22.9 | 46200 | 22.8738 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260526 | 0 | 6.52 | 6.6 | 6.31 | 6.44 | 13400 | 6.44 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260526 | 0 | 0.5 | 0.53 | 0.5 | 0.52 | 712500 | 0.52 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260526 | 0 | 5.89 | 5.89 | 5.84 | 5.87 | 117000 | 5.7458 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260526 | 0 | 0.576 | 0.585 | 0.567 | 0.585 | 236700 | 0.585 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260526 | 0 | 2.31 | 2.35 | 2.27 | 2.3 | 1508566 | 2.3 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260526 | 0 | 0.81 | 0.81 | 0.7513 | 0.7531 | 97395 | 0.7531 | down | up | incorrect |
| GGN.US | PB | 20260526 | 0 | 19.77 | 19.83 | 19.7322 | 19.7999 | 4667 | 19.4894 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260526 | 0 | 5.9 | 5.99 | 5.88 | 5.96 | 130700 | 5.853 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260526 | 0 | 8.51 | 8.55 | 8.47 | 8.48 | 81600 | 8.335 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260526 | 0 | 19.52 | 19.6 | 19.42 | 19.6 | 5000 | 19.3776 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260526 | 0 | 6.29 | 6.35 | 6.29 | 6.32 | 41000 | 6.209 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260526 | 0 | 1.09 | 1.11 | 1.08 | 1.11 | 98100 | 4.44 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260526 | 0 | 10 | 10.1 | 9.98 | 10.09 | 4900 | 10.09 | up | up | correct |
| GROY.US | WT | 20260526 | 0 | 1.25 | 1.3001 | 1.24 | 1.3001 | 3511 | 1.3001 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260526 | 0 | 83.32 | 84.22 | 83.32 | 83.59 | 1495500 | 83.59 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260526 | 0 | 8.27 | 8.28 | 8.1 | 8.17 | 423600 | 8.17 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260526 | 0 | 0.3143 | 0.354 | 0.3116 | 0.354 | 563601 | 0.354 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260526 | 0 | 12.58 | 12.62 | 12.51 | 12.57 | 17500 | 12.57 | down | down | correct |
| IBIO.US | iBio Inc | 20260526 | 0 | 1.89 | 1.91 | 1.8 | 1.82 | 1101600 | 1.82 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260526 | 0 | 0.28 | 0.29 | 0.28 | 0.29 | 318100 | 0.29 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260526 | 0 | 1.33 | 1.44 | 1.33 | 1.44 | 18300 | 1.44 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260526 | 0 | 131.5 | 131.8 | 128.6 | 129.01 | 1113400 | 128.3704 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260526 | 0 | 3.05 | 3.07 | 2.83 | 2.91 | 1347564 | 2.91 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260526 | 0 | 9.91 | 10 | 9.31 | 9.51 | 159242 | 9.51 | down | down | correct |
| INTT.US | inTEST Corporation | 20260526 | 0 | 19.12 | 19.155 | 17.88 | 18.23 | 410381 | 18.23 | down | down | correct |
| INUV.US | Inuvo Inc | 20260526 | 0 | 1.64 | 1.7 | 1.61 | 1.63 | 163500 | 1.63 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260526 | 0 | 16.85 | 17.9 | 16.85 | 17.85 | 2700 | 17.85 | up | down | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260526 | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | 25.0226 | |||
| ITP.US | IT Tech Packaging Inc | 20260526 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 105300 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260526 | 0 | 2.44 | 2.53 | 2.44 | 2.48 | 2663300 | 2.48 | up | up | correct |
| JOB.US | GEE Group Inc | 20260526 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 156900 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260526 | 0 | 4.8 | 4.84 | 4.37 | 4.43 | 4515900 | 4.43 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260526 | 0 | 1.3 | 1.34 | 1.27 | 1.29 | 1232700 | 1.29 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260526 | 0 | 185.06 | 189.09 | 180.6 | 183.36 | 850900 | 183.36 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260526 | 0 | 6.93 | 7.1 | 6.88 | 7.09 | 9800 | 7.09 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260526 | 0 | 235.99 | 238 | 233.63 | 234.05 | 2126000 | 234.05 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260526 | 0 | 3.84 | 4.21 | 3.82 | 4.01 | 2220400 | 4.01 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260526 | 0 | 3.58 | 3.66 | 3.46 | 3.52 | 36200 | 3.52 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260526 | 0 | 6.32 | 6.69 | 5.9 | 6.6 | 59200 | 6.6 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260526 | 0 | 0.6119 | 0.6119 | 0.5764 | 0.595 | 24527 | 0.595 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260526 | 0 | 0.3737 | 0.3847 | 0.36 | 0.3721 | 163867 | 0.3721 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260526 | 0 | 0.49 | 0.49 | 0.44 | 0.46 | 503400 | 0.46 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260526 | 0 | 6.87 | 7.24 | 6.87 | 7.18 | 850600 | 7.18 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260526 | 0 | 0.662 | 0.793 | 0.65 | 0.728 | 110300 | 0.728 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260526 | 0 | 9.14 | 9.14 | 8.75 | 9 | 10500 | 8.8929 | down | down | correct |
| MYO.US | Myomo Inc | 20260526 | 0 | 1.07 | 1.07 | 1.01 | 1.03 | 644700 | 1.03 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260526 | 0 | 2.1 | 2.22 | 2.09 | 2.18 | 7394900 | 2.18 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260526 | 0 | 10.33 | 10.42 | 10.27 | 10.32 | 84900 | 10.2143 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260526 | 0 | 1.33 | 1.39 | 1.25 | 1.31 | 609594 | 1.31 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260526 | 0 | 59.99 | 60 | 59.99 | 60 | 400 | 59.5828 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260526 | 0 | 4.91 | 5.095 | 4.85 | 4.93 | 821910 | 4.93 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260526 | 0 | 1.97 | 1.97 | 1.91 | 1.94 | 1119953 | 1.94 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260526 | 0 | 7.89 | 8.31 | 7.89 | 8.3 | 2555320 | 8.3 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260526 | 0 | 193.97 | 195.67 | 182.01 | 190 | 178500 | 189.383 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260526 | 0 | 6.32 | 6.33 | 6.28 | 6.33 | 98600 | 6.1476 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260526 | 0 | 10.31 | 10.41 | 10.24 | 10.25 | 193400 | 10.1114 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260526 | 0 | 1.59 | 1.64 | 1.5 | 1.51 | 1154400 | 1.51 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260526 | 0 | 23.45 | 23.63 | 22.29 | 22.34 | 2646600 | 21.8156 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260526 | 0 | 2.99 | 2.99 | 2.97 | 2.99 | 147900 | 2.929 | |||
| NTIP.US | Network | 20260526 | 0 | 1.5 | 1.51 | 1.48 | 1.49 | 117901 | 1.49 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260526 | 0 | 10.86 | 11.045 | 10.735 | 10.98 | 6291600 | 10.98 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260526 | 0 | 0.6 | 0.6 | 0.58 | 0.59 | 41600 | 0.59 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260526 | 0 | 0.3624 | 0.375 | 0.346 | 0.3534 | 4091631 | 0.3534 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260526 | 0 | 12.3 | 12.735 | 12.285 | 12.58 | 2026800 | 12.58 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260526 | 0 | 14.39 | 14.58 | 13.89 | 14.06 | 44400 | 14.06 | down | down | correct |
| PHGE.US | BiomX Inc | 20260526 | 0 | 1.52 | 1.73 | 1.43 | 1.62 | 69944700 | 1.62 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260526 | 0 | 1.58 | 1.66 | 1.56 | 1.61 | 127400 | 1.61 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260526 | 0 | 1.66 | 1.73 | 1.65 | 1.72 | 2318500 | 1.72 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260526 | 0 | 2.14 | 2.16 | 2.1 | 2.14 | 734800 | 2.14 | |||
| PRK.US | Park National Corporation | 20260526 | 0 | 170.69 | 173 | 168.92 | 171.01 | 95000 | 171.01 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260526 | 0 | 14.81 | 14.81 | 13.97 | 14.45 | 12400 | 14.45 | down | up | incorrect |
| PW.US | Power REIT | 20260526 | 0 | 0.54 | 0.58 | 0.54 | 0.58 | 5530 | 5.8 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260526 | 0 | 1.33 | 1.38 | 1.29 | 1.3 | 418200 | 1.3 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260526 | 0 | 2.69 | 2.73 | 2.61 | 2.67 | 8000 | 2.67 | down | down | correct |
| REI.US | Ring Energy Inc | 20260526 | 0 | 1.35 | 1.37 | 1.31 | 1.32 | 4718779 | 1.32 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260526 | 0 | 37.84 | 38.44 | 35.73 | 35.84 | 348748 | 35.84 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260526 | 0 | 8.39 | 8.5 | 8.35 | 8.43 | 95963 | 8.43 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260526 | 0 | 0.7 | 0.7 | 0.68 | 0.69 | 163000 | 0.69 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260526 | 0 | 1.25 | 1.26 | 1.19 | 1.2 | 327800 | 1.1885 | down | down | correct |
| SCCC.US | SCCC | 20260526 | 0 | 143.5 | 144.5 | 143.5 | 144.5 | 42300 | 144.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260526 | 0 | 4944.73 | 4995.2002 | 4763.6899 | 4911.29 | 13600 | 4911.29 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260526 | 0 | 6.4 | 6.64 | 6.34 | 6.43 | 497984 | 6.43 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260526 | 0 | 20 | 22.5 | 19.76 | 21.77 | 315600 | 21.77 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260526 | 0 | 30.02 | 30.02 | 30.02 | 30.02 | 390 | 30.02 | |||
| SLI.US | Standard Lithium Ltd | 20260526 | 0 | 3.78 | 3.965 | 3.77 | 3.85 | 2079100 | 3.85 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260526 | 0 | 1.95 | 1.97 | 1.92 | 1.95 | 258200 | 1.95 | |||
| SVM.US | Silvercorp Metals Inc | 20260526 | 0 | 12.22 | 12.5 | 11.965 | 12.49 | 3265100 | 12.4769 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260526 | 0 | 6.89 | 7.09 | 6.87 | 7.06 | 3619700 | 7.06 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260526 | 0 | 2.43 | 2.49 | 2.41 | 2.48 | 616100 | 2.48 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260526 | 0 | 85.95 | 87.62 | 85.95 | 87.25 | 97519 | 87.25 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260526 | 0 | 4.1 | 4.33 | 4.1 | 4.26 | 2501800 | 4.26 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260526 | 0 | 0.0266 | 0.027 | 0.0266 | 0.0266 | 15500 | 0.0266 | |||
| TRT.US | Trio | 20260526 | 0 | 14.76 | 17.42 | 14.53 | 16.62 | 1580147 | 16.62 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260526 | 0 | 1.07 | 1.14 | 1.07 | 1.1 | 2635100 | 1.1 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260526 | 0 | 8.66 | 8.97 | 8.38 | 8.81 | 12100800 | 8.81 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260526 | 0 | 1.05 | 1.1 | 1.04 | 1.05 | 2577900 | 1.05 | |||
| UEC.US | Uranium Energy Corp | 20260526 | 0 | 13.29 | 13.74 | 13.22 | 13.51 | 9429600 | 13.51 | up | up | correct |
| URG.US | Ur | 20260526 | 0 | 1.58 | 1.7 | 1.57 | 1.63 | 15392360 | 1.63 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260526 | 0 | 5.97 | 6.07 | 5.77 | 5.86 | 5251300 | 5.86 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260526 | 0 | 42.55 | 43.3 | 42.5 | 42.87 | 207800 | 42.4428 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260526 | 0 | 7.48 | 7.82 | 6.85 | 7.07 | 64700 | 7.07 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260526 | 0 | 18.59 | 19.14 | 18.39 | 18.4 | 9408500 | 18.4 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260526 | 0 | 10.11 | 10.12 | 10.06 | 10.08 | 9738 | 10.0077 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260526 | 0 | 2.24 | 2.31 | 2.21 | 2.27 | 1151900 | 2.27 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260526 | 0 | 8.75 | 8.81 | 8.75 | 8.81 | 109500 | 8.7048 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260526 | 0 | 3.18 | 3.2 | 2.81 | 2.94 | 235013 | 2.94 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260526 | 0 | 40.36 | 40.64 | 40.195 | 40.28 | 419200 | 40.28 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260526 | 0 | 2.77 | 2.91 | 2.77 | 2.88 | 1428100 | 2.88 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260526 | 0 | 0.5714 | 0.5898 | 0.5584 | 0.5603 | 1356458 | 0.5603 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260526 | 0 | 10.94 | 11 | 9.24 | 9.46 | 258225 | 9.46 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260526 | 0 | 0.827 | 0.84 | 0.826 | 0.826 | 65455 | 0.826 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260526 | 0 | 0.46 | 0.48 | 0.46 | 0.46 | 343100 | 0.46 | |||
| ZDGE.US | Zedge Inc | 20260526 | 0 | 2.93 | 2.9619 | 2.88 | 2.89 | 51471 | 2.8707 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.