CollectAI
close-nysemkt_stocks
2026/05/27
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260527 | 0 | 42.04 | 42.93 | 41.52 | 41.59 | 11000 | 41.4531 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260527 | 0 | 9.74 | 9.89 | 9.72 | 9.85 | 190400 | 9.6241 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260527 | 0 | 0.248 | 0.6 | 0.24 | 0.4011 | 496390688 | 0.4011 | up | up | correct |
| AIRI.US | Air Industries Group | 20260527 | 0 | 3.04 | 3.0848 | 2.9601 | 3.06 | 143281 | 3.06 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260527 | 0 | 2.47 | 2.695 | 2.47 | 2.47 | 17612 | 2.47 | |||
| AMS.US | American Shared Hospital Services | 20260527 | 0 | 1.34 | 1.52 | 1.33 | 1.49 | 103100 | 1.49 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260527 | 0 | 2.05 | 2.12 | 1.98 | 2.01 | 1180100 | 2.01 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260527 | 0 | 6.02 | 6.21 | 5.82 | 5.82 | 106900 | 5.82 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260527 | 0 | 8.06 | 8.35 | 7.91 | 7.97 | 66800 | 7.97 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260527 | 0 | 6.71 | 6.83 | 6.67 | 6.68 | 2316700 | 6.68 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260527 | 0 | 1.18 | 1.18 | 1.14 | 1.18 | 103500 | 1.18 | |||
| AUMN.US | Golden Minerals Company | 20260527 | 0 | 0.19 | 0.19 | 0.17 | 0.19 | 15700 | 0.19 | |||
| AWX.US | Avalon Holdings Corporation | 20260527 | 0 | 2.56 | 2.58 | 2.53 | 2.58 | 2800 | 2.58 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260527 | 0 | 1.535 | 1.56 | 1.44 | 1.46 | 3185500 | 1.46 | down | down | correct |
| BCV.US | PA | 20260527 | 0 | 20.975 | 20.975 | 20.975 | 20.975 | 257 | 20.6371 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260527 | 0 | 32 | 34.5 | 32 | 34.5 | 535 | 33.9363 | up | up | correct |
| BGI.US | Birks Group Inc | 20260527 | 0 | 0.67 | 0.67 | 0.66 | 0.66 | 9100 | 0.66 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260527 | 0 | 35 | 35.2 | 34.67 | 34.87 | 95100 | 34.87 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260527 | 0 | 82.1 | 87.5 | 82.1 | 85.25 | 45300 | 85.25 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260527 | 0 | 3.3 | 3.31 | 3.275 | 3.28 | 172244 | 3.28 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260527 | 0 | 1.084 | 1.09 | 1.07 | 1.08 | 39586 | 1.08 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260527 | 0 | 4.59 | 4.64 | 4.52 | 4.52 | 21151400 | 4.4975 | down | down | correct |
| CANF.US | Can | 20260527 | 0 | 3.52 | 3.52 | 3.3066 | 3.35 | 14705 | 3.35 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260527 | 0 | 53.51 | 53.88 | 52.98 | 53.15 | 28700 | 52.8362 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260527 | 0 | 10.17 | 10.28 | 10.15 | 10.24 | 43912 | 10.1425 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260527 | 0 | 2.54 | 2.56 | 2.54 | 2.54 | 307700 | 2.4993 | |||
| CIX.US | CompX International Inc | 20260527 | 0 | 24.2 | 24.44 | 24.1083 | 24.44 | 5411 | 24.1391 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260527 | 0 | 10.7 | 10.75 | 10.25 | 10.44 | 16200 | 10.44 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260527 | 0 | 7.59 | 7.66 | 7.58 | 7.63 | 1115600 | 7.3852 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260527 | 0 | 23.06 | 23.63 | 23.03 | 23.11 | 159073 | 23.11 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260527 | 0 | 23.98 | 24.28 | 23.64 | 23.81 | 19200 | 23.81 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260527 | 0 | 11.34 | 11.3643 | 10.9 | 10.99 | 14702 | 10.99 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260527 | 0 | 0.79 | 0.79 | 0.75 | 0.75 | 43900 | 0.75 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260527 | 0 | 60.5 | 62.05 | 60.02 | 60.62 | 82100 | 60.62 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260527 | 0 | 7.27 | 7.285 | 7.22 | 7.27 | 762372 | 7.0337 | |||
| CVM.US | CEL | 20260527 | 0 | 1.45 | 1.5 | 1.4 | 1.41 | 252100 | 1.41 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260527 | 0 | 9.5 | 9.57 | 9.5 | 9.5 | 5100 | 9.5 | |||
| CVU.US | CPI Aerostructures Inc | 20260527 | 0 | 5.04 | 5.12 | 4.84 | 4.92 | 114800 | 4.92 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260527 | 0 | 1.76 | 1.77 | 1.76 | 1.76 | 493500 | 1.728 | |||
| DIT.US | AMCON Distributing Company | 20260527 | 0 | 82 | 83.33 | 81.53 | 81.89 | 2000 | 81.89 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260527 | 0 | 3.32 | 3.45 | 3.28 | 3.39 | 18326300 | 3.39 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260527 | 0 | 0.501 | 0.526 | 0.4901 | 0.4912 | 40013 | 0.4912 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260527 | 0 | 0.63 | 0.68 | 0.61 | 0.67 | 146800 | 0.67 | up | up | correct |
| DXR.US | Daxor Corporation | 20260527 | 0 | 10.98 | 10.98 | 10.17 | 10.17 | 1000 | 10.17 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260527 | 0 | 6.57 | 6.58 | 6.555 | 6.57 | 83098 | 6.4621 | |||
| ECF.US | PA | 20260527 | 0 | 21.06 | 21.06 | 20.6793 | 21.0599 | 1131 | 20.7255 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260527 | 0 | 9.81 | 9.85 | 9.7201 | 9.85 | 140785 | 9.7487 | up | up | correct |
| ELA.US | Envela Corporation | 20260527 | 0 | 25.71 | 27.23 | 25.45 | 26.8 | 140500 | 26.8 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260527 | 0 | 24.22 | 25.78 | 24.05 | 24.64 | 24500 | 24.64 | up | up | correct |
| ELMD.US | Electromed Inc | 20260527 | 0 | 38.64 | 39.65 | 37.67 | 38.26 | 52500 | 38.26 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260527 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 305 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260527 | 0 | 4.25 | 4.295 | 4.16 | 4.22 | 303300 | 4.0983 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260527 | 0 | 12.31 | 12.5 | 12.2 | 12.23 | 8169524 | 12.23 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260527 | 0 | 9.05 | 9.17 | 9.03 | 9.15 | 265500 | 9.0035 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260527 | 0 | 12.01 | 12.14 | 11.95 | 11.99 | 17593 | 11.814 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260527 | 0 | 58.99 | 60.59 | 57.01 | 59.42 | 30100 | 59.1693 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260527 | 0 | 16.69 | 17.96 | 16.69 | 17.51 | 110700 | 17.51 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260527 | 0 | 9.26 | 9.36 | 9.25 | 9.31 | 298200 | 9.1683 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260527 | 0 | 14.59 | 14.75 | 14.5512 | 14.63 | 143487 | 14.3016 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260527 | 0 | 22.91 | 23.95 | 22.91 | 23.73 | 40000 | 23.7029 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260527 | 0 | 6.41 | 6.6 | 6.4 | 6.53 | 9400 | 6.53 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260527 | 0 | 0.5 | 0.53 | 0.5 | 0.52 | 555800 | 0.52 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260527 | 0 | 5.89 | 5.93 | 5.86 | 5.86 | 181700 | 5.736 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260527 | 0 | 0.576 | 0.581 | 0.571 | 0.575 | 85900 | 0.575 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260527 | 0 | 2.25 | 2.27 | 2.19 | 2.2 | 1696920 | 2.2 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260527 | 0 | 0.76 | 0.76 | 0.71 | 0.75 | 178500 | 0.75 | down | down | correct |
| GGN.US | PB | 20260527 | 0 | 19.7601 | 19.815 | 19.7601 | 19.77 | 1539 | 19.46 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260527 | 0 | 5.98 | 6 | 5.89 | 5.9 | 187500 | 5.7941 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260527 | 0 | 8.49 | 8.52 | 8.44 | 8.51 | 36600 | 8.3645 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260527 | 0 | 19.54 | 19.71 | 19.4 | 19.56 | 2700 | 19.3381 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260527 | 0 | 6.3 | 6.32 | 6.25 | 6.29 | 34200 | 6.1796 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260527 | 0 | 1.09 | 1.16 | 1.08 | 1.16 | 77800 | 4.64 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260527 | 0 | 10 | 10.58 | 10 | 10.36 | 20300 | 10.36 | up | up | correct |
| GROY.US | WT | 20260527 | 0 | 1.32 | 1.35 | 1.32 | 1.35 | 5542 | 1.35 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260527 | 0 | 83.94 | 84.67 | 83.66 | 84.3 | 1606200 | 84.3 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260527 | 0 | 8.04 | 8.17 | 7.85 | 7.89 | 308100 | 7.89 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260527 | 0 | 0.344 | 0.3541 | 0.3221 | 0.336 | 378440 | 0.336 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260527 | 0 | 12.56 | 12.62 | 12.51 | 12.51 | 12500 | 12.51 | down | down | correct |
| IBIO.US | iBio Inc | 20260527 | 0 | 1.82 | 1.97 | 1.82 | 1.88 | 593000 | 1.88 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260527 | 0 | 0.29 | 0.3 | 0.28 | 0.29 | 442500 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260527 | 0 | 1.45 | 1.53 | 1.45 | 1.49 | 40500 | 1.49 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260527 | 0 | 126.58 | 126.58 | 124.44 | 124.59 | 596900 | 123.9723 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260527 | 0 | 2.8 | 2.85 | 2.745 | 2.83 | 550047 | 2.83 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260527 | 0 | 9.51 | 9.625 | 9.19 | 9.25 | 181915 | 9.25 | down | down | correct |
| INTT.US | inTEST Corporation | 20260527 | 0 | 18.38 | 18.7 | 17.62 | 17.87 | 344465 | 17.87 | down | down | correct |
| INUV.US | Inuvo Inc | 20260527 | 0 | 1.64 | 1.69 | 1.63 | 1.63 | 137100 | 1.63 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260527 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | 17.85 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260527 | 0 | 25.66 | 25.83 | 25.62 | 25.83 | 1400 | 25.0808 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260527 | 0 | 0.19 | 0.2 | 0.19 | 0.2 | 88600 | 0.2 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260527 | 0 | 2.45 | 2.56 | 2.375 | 2.5 | 5048100 | 2.5 | up | up | correct |
| JOB.US | GEE Group Inc | 20260527 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 261600 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260527 | 0 | 4.54 | 5.09 | 4.26 | 4.72 | 4325900 | 4.72 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260527 | 0 | 1.31 | 1.35 | 1.3 | 1.3 | 674600 | 1.3 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260527 | 0 | 181 | 183.8 | 175 | 180.13 | 880800 | 180.13 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260527 | 0 | 7.15 | 7.32 | 7.01 | 7.15 | 120900 | 7.15 | |||
| LNG.US | Cheniere Energy Inc | 20260527 | 0 | 230.74 | 233.83 | 228.89 | 230.97 | 2116300 | 230.97 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260527 | 0 | 4.21 | 4.25 | 4.03 | 4.09 | 1008900 | 4.09 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260527 | 0 | 3.51 | 3.56 | 3.39 | 3.465 | 26000 | 3.465 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260527 | 0 | 6.32 | 6.6 | 6.32 | 6.5 | 26200 | 6.5 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260527 | 0 | 0.595 | 0.6115 | 0.5761 | 0.6 | 67540 | 0.6 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260527 | 0 | 0.375 | 0.3898 | 0.369 | 0.385 | 169305 | 0.385 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260527 | 0 | 0.44 | 0.45 | 0.42 | 0.44 | 231400 | 0.44 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260527 | 0 | 7.09 | 7.495 | 7.02 | 7.43 | 729400 | 7.43 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260527 | 0 | 0.706 | 0.75 | 0.69 | 0.731 | 34300 | 0.731 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260527 | 0 | 8.84 | 8.85 | 8.795 | 8.845 | 9200 | 8.7397 | up | up | correct |
| MYO.US | Myomo Inc | 20260527 | 0 | 1.02 | 1.045 | 0.96 | 1 | 737700 | 1 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260527 | 0 | 2.15 | 2.22 | 2.11 | 2.17 | 4913400 | 2.17 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260527 | 0 | 10.34 | 10.39 | 10.34 | 10.36 | 52300 | 10.2539 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260527 | 0 | 1.25 | 1.42 | 1.23 | 1.4 | 201317 | 1.4 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260527 | 0 | 59 | 60 | 59 | 60 | 900 | 59.5828 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260527 | 0 | 4.82 | 4.9 | 4.735 | 4.75 | 421973 | 4.75 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260527 | 0 | 1.9 | 1.95 | 1.875 | 1.89 | 1468802 | 1.89 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260527 | 0 | 8.02 | 8.205 | 8 | 8.06 | 1779492 | 8.06 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260527 | 0 | 191.21 | 193.95 | 189.1 | 192 | 103300 | 191.3765 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260527 | 0 | 6.33 | 6.34 | 6.29 | 6.33 | 279800 | 6.1476 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260527 | 0 | 10.16 | 10.28 | 10.05 | 10.09 | 212800 | 9.9536 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260527 | 0 | 1.65 | 1.89 | 1.6 | 1.75 | 28930000 | 1.75 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260527 | 0 | 21.77 | 22 | 21.31 | 21.35 | 3741800 | 20.8488 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260527 | 0 | 2.98 | 3 | 2.98 | 2.99 | 268600 | 2.929 | up | up | correct |
| NTIP.US | Network | 20260527 | 0 | 1.47 | 1.5 | 1.47 | 1.5 | 21000 | 1.5 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260527 | 0 | 10.85 | 11.295 | 10.802 | 11.12 | 5242200 | 11.12 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260527 | 0 | 0.65 | 0.65 | 0.58 | 0.59 | 35100 | 0.59 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260527 | 0 | 0.3556 | 0.365 | 0.3512 | 0.365 | 2272610 | 0.365 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260527 | 0 | 12.25 | 12.45 | 12.11 | 12.17 | 1806600 | 12.17 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260527 | 0 | 13.99 | 14.47 | 13.155 | 13.32 | 26600 | 13.32 | down | down | correct |
| PHGE.US | BiomX Inc | 20260527 | 0 | 1.49 | 1.57 | 1.29 | 1.55 | 5097800 | 1.55 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260527 | 0 | 1.58 | 1.64 | 1.56 | 1.57 | 3300 | 1.57 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260527 | 0 | 1.69 | 1.71 | 1.64 | 1.65 | 1097300 | 1.65 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260527 | 0 | 2.09 | 2.17 | 2.09 | 2.12 | 1120000 | 2.12 | up | up | correct |
| PRK.US | Park National Corporation | 20260527 | 0 | 171.32 | 172.91 | 169.7 | 169.79 | 89200 | 169.79 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260527 | 0 | 14.1 | 14.75 | 14.1 | 14.68 | 7100 | 14.68 | up | up | correct |
| PW.US | Power REIT | 20260527 | 0 | 0.58 | 0.67 | 0.58 | 0.62 | 8130 | 6.2 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260527 | 0 | 1.29 | 1.35 | 1.285 | 1.32 | 260100 | 1.32 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260527 | 0 | 2.64 | 2.73 | 2.64 | 2.69 | 10100 | 2.69 | up | up | correct |
| REI.US | Ring Energy Inc | 20260527 | 0 | 1.3 | 1.32 | 1.25 | 1.29 | 4055873 | 1.29 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260527 | 0 | 35.17 | 35.9 | 34.72 | 35.12 | 287086 | 35.12 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260527 | 0 | 8.53 | 8.605 | 8.42 | 8.43 | 230481 | 8.43 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260527 | 0 | 0.69 | 0.74 | 0.69 | 0.72 | 115800 | 0.72 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260527 | 0 | 1.19 | 1.24 | 1.17 | 1.17 | 209600 | 1.1588 | down | down | correct |
| SCCC.US | SCCC | 20260527 | 0 | 144 | 145.5 | 144 | 145.5 | 102100 | 145.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260527 | 0 | 4885.1299 | 5121.8101 | 4885.1299 | 5049.5098 | 15900 | 5049.5098 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260527 | 0 | 6.52 | 6.52 | 6.24 | 6.32 | 414709 | 6.32 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260527 | 0 | 22 | 22.2499 | 21.1101 | 21.6 | 88606 | 21.6 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260527 | 0 | 30.02 | 30.02 | 30.02 | 30.02 | 594 | 30.02 | |||
| SLI.US | Standard Lithium Ltd | 20260527 | 0 | 3.8 | 3.92 | 3.71 | 3.87 | 1591400 | 3.87 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260527 | 0 | 1.94 | 2.07 | 1.91 | 2.01 | 503400 | 2.01 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260527 | 0 | 12 | 12.28 | 11.75 | 11.95 | 3464969 | 11.9374 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260527 | 0 | 6.91 | 7.05 | 6.77 | 6.98 | 4682300 | 6.98 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260527 | 0 | 2.4 | 2.55 | 2.39 | 2.51 | 1110900 | 2.51 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260527 | 0 | 87.4 | 87.9 | 86.11 | 87.01 | 46800 | 87.01 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260527 | 0 | 4.19 | 4.45 | 4.12 | 4.38 | 2783100 | 4.38 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260527 | 0 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 200 | 0.0273 | |||
| TRT.US | Trio | 20260527 | 0 | 16.06 | 16.32 | 13.8 | 14.13 | 1258383 | 14.13 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260527 | 0 | 1.07 | 1.09 | 1.06 | 1.07 | 2160400 | 1.07 | |||
| UAMY.US | United States Antimony Corporation | 20260527 | 0 | 8.5 | 9.26 | 8.43 | 9.24 | 10257300 | 9.24 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260527 | 0 | 1.09 | 1.09 | 1.04 | 1.06 | 2207800 | 1.06 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260527 | 0 | 13.31 | 13.64 | 12.97 | 13.44 | 6837600 | 13.44 | up | up | correct |
| URG.US | Ur | 20260527 | 0 | 1.63 | 1.64 | 1.575 | 1.63 | 7239911 | 1.63 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260527 | 0 | 5.68 | 5.93 | 5.61 | 5.86 | 3597300 | 5.86 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260527 | 0 | 43.13 | 43.15 | 42.56 | 42.78 | 168700 | 42.3537 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260527 | 0 | 7.06 | 7.33 | 6.75 | 6.75 | 37200 | 6.75 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20260527 | 0 | 18.36 | 18.62 | 17.82 | 18.35 | 7000900 | 18.35 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260527 | 0 | 10.08 | 10.15 | 10.08 | 10.13 | 33100 | 10.0574 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260527 | 0 | 2.2 | 2.3 | 2.17 | 2.25 | 1048900 | 2.25 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260527 | 0 | 8.86 | 8.96 | 8.86 | 8.9 | 85700 | 8.7937 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260527 | 0 | 2.94 | 3.12 | 2.84 | 2.94 | 562423 | 2.94 | |||
| VOLT.US | Volt Information Sciences Inc | 20260527 | 0 | 40.32 | 40.32 | 39.5 | 39.88 | 511100 | 39.88 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260527 | 0 | 2.84 | 2.89 | 2.8 | 2.82 | 2108200 | 2.82 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260527 | 0 | 0.56 | 0.5683 | 0.5451 | 0.5564 | 931195 | 0.5564 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260527 | 0 | 9.5 | 10.78 | 8.81 | 10.27 | 153839 | 10.27 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260527 | 0 | 0.82 | 0.84 | 0.82 | 0.83 | 123700 | 0.83 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260527 | 0 | 0.46 | 0.47 | 0.46 | 0.46 | 66400 | 0.46 | |||
| ZDGE.US | Zedge Inc | 20260527 | 0 | 2.89 | 2.995 | 2.8 | 2.87 | 63864 | 2.8509 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.