CollectAI
close-nysemkt_stocks
2026/05/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260528 | 0 | 41.36 | 42.58 | 41.36 | 42.42 | 22000 | 42.2803 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260528 | 0 | 9.85 | 9.93 | 9.6 | 9.85 | 175100 | 9.6241 | |||
| AIM.US | AIM ImmunoTech Inc | 20260528 | 0 | 0.3411 | 0.4887 | 0.3391 | 0.436 | 85991766 | 0.436 | up | up | correct |
| AIRI.US | Air Industries Group | 20260528 | 0 | 3.01 | 3.1 | 3.01 | 3.04 | 31221 | 3.04 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260528 | 0 | 2.44 | 2.5 | 2.37 | 2.47 | 4545 | 2.47 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260528 | 0 | 1.52 | 1.75 | 1.47 | 1.64 | 268400 | 1.64 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260528 | 0 | 2 | 2.01 | 1.9 | 1.9 | 962900 | 1.9 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260528 | 0 | 5.82 | 5.93 | 5.67 | 5.73 | 90900 | 5.73 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260528 | 0 | 7.93 | 8.46 | 7.63 | 8.12 | 135100 | 8.12 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260528 | 0 | 6.59 | 7.21 | 6.5 | 7.16 | 4191800 | 7.16 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260528 | 0 | 1.18 | 1.18 | 1.13 | 1.15 | 110100 | 1.15 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260528 | 0 | 0.14 | 0.2 | 0.14 | 0.19 | 49100 | 0.19 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260528 | 0 | 2.54 | 2.57 | 2.54 | 2.57 | 1800 | 2.57 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260528 | 0 | 1.56 | 1.63 | 1.48 | 1.54 | 5439800 | 1.54 | down | down | correct |
| BCV.US | PA | 20260528 | 0 | 21.05 | 21.05 | 20.7406 | 20.7406 | 1124 | 20.4065 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260528 | 0 | 34.2504 | 34.5 | 34.2504 | 34.5 | 1091 | 33.9363 | up | up | correct |
| BGI.US | Birks Group Inc | 20260528 | 0 | 0.66 | 0.66 | 0.62 | 0.63 | 9300 | 0.63 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260528 | 0 | 34.68 | 35.02 | 34.34 | 34.81 | 60900 | 34.81 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260528 | 0 | 84.45 | 85 | 83 | 85 | 27300 | 85 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260528 | 0 | 3.28 | 3.295 | 3.27 | 3.29 | 137584 | 3.29 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260528 | 0 | 1.08 | 1.08 | 1.02 | 1.05 | 61052 | 1.05 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260528 | 0 | 4.48 | 4.72 | 4.42 | 4.6 | 29193200 | 4.5771 | up | up | correct |
| CANF.US | Can | 20260528 | 0 | 3.36 | 3.45 | 3.36 | 3.36 | 17750 | 3.36 | |||
| CET.US | Central Securities Corp | 20260528 | 0 | 53 | 53.4 | 52.83 | 53.1 | 27800 | 52.7865 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260528 | 0 | 10.2 | 10.29 | 10.17 | 10.26 | 23505 | 10.1623 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260528 | 0 | 2.54 | 2.56 | 2.54 | 2.54 | 909200 | 2.4993 | |||
| CIX.US | CompX International Inc | 20260528 | 0 | 24.44 | 25.64 | 24.3702 | 25.64 | 3164 | 25.3244 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260528 | 0 | 10.63 | 10.65 | 10.25 | 10.25 | 3900 | 10.25 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260528 | 0 | 7.6 | 7.64 | 7.58 | 7.62 | 987800 | 7.3756 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260528 | 0 | 23.02 | 24.08 | 22.64 | 23.71 | 248651 | 23.71 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260528 | 0 | 24.05 | 24.6 | 23.73 | 24.49 | 24100 | 24.49 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260528 | 0 | 11 | 11.3 | 10.9 | 11.3 | 12705 | 11.3 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260528 | 0 | 0.75 | 0.82 | 0.75 | 0.76 | 23100 | 0.76 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260528 | 0 | 60.62 | 61.5 | 60.5 | 60.87 | 44900 | 60.87 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260528 | 0 | 7.27 | 7.28 | 7.24 | 7.28 | 691184 | 7.0433 | up | up | correct |
| CVM.US | CEL | 20260528 | 0 | 1.45 | 1.5 | 1.39 | 1.48 | 163200 | 1.48 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260528 | 0 | 9.55 | 10 | 9.47 | 10 | 8900 | 10 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260528 | 0 | 4.89 | 5.08 | 4.85 | 5.04 | 148700 | 5.04 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260528 | 0 | 1.76 | 1.77 | 1.75 | 1.76 | 827300 | 1.728 | |||
| DIT.US | AMCON Distributing Company | 20260528 | 0 | 81.89 | 81.89 | 81.89 | 81.89 | 124 | 81.89 | |||
| DNN.US | Denison Mines Corp | 20260528 | 0 | 3.36 | 3.46 | 3.31 | 3.41 | 17532000 | 3.41 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260528 | 0 | 0.4912 | 0.51 | 0.4901 | 0.4941 | 23299 | 0.4941 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260528 | 0 | 0.65 | 0.9 | 0.64 | 0.78 | 918800 | 0.78 | up | up | correct |
| DXR.US | Daxor Corporation | 20260528 | 0 | 10.5 | 10.5 | 9.77 | 9.88 | 3200 | 9.88 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260528 | 0 | 6.55 | 6.59 | 6.55 | 6.56 | 156922 | 6.4522 | up | up | correct |
| ECF.US | PA | 20260528 | 0 | 21.02 | 21.0414 | 20.67 | 21.0414 | 590 | 20.7073 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260528 | 0 | 9.85 | 9.86 | 9.7901 | 9.86 | 124767 | 9.7586 | up | up | correct |
| ELA.US | Envela Corporation | 20260528 | 0 | 26.89 | 27.59 | 25.71 | 27.51 | 140800 | 27.51 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260528 | 0 | 24.82 | 25.34 | 24.43 | 24.5 | 26100 | 24.5 | down | down | correct |
| ELMD.US | Electromed Inc | 20260528 | 0 | 37.98 | 39.52 | 37.02 | 39.29 | 54300 | 39.29 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260528 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2016 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260528 | 0 | 4.24 | 4.335 | 4.23 | 4.26 | 268200 | 4.1371 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260528 | 0 | 12.075 | 12.785 | 11.94 | 12.58 | 9639552 | 12.58 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260528 | 0 | 9.06 | 9.17 | 9.04 | 9.08 | 36700 | 8.9346 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260528 | 0 | 11.94 | 12.005 | 11.93 | 11.96 | 18882 | 11.7844 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260528 | 0 | 58.81 | 60.3 | 58.19 | 59.64 | 32200 | 59.3884 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260528 | 0 | 17.38 | 18.25 | 16.74 | 17.68 | 30000 | 17.68 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260528 | 0 | 9.31 | 9.39 | 9.3 | 9.38 | 242900 | 9.2372 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260528 | 0 | 14.67 | 14.84 | 14.65 | 14.84 | 129758 | 14.5069 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260528 | 0 | 23.7 | 24.18 | 23.31 | 23.69 | 68700 | 23.6629 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260528 | 0 | 6.52 | 6.67 | 6.41 | 6.61 | 19000 | 6.61 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260528 | 0 | 0.52 | 0.57 | 0.52 | 0.56 | 799300 | 0.56 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260528 | 0 | 5.85 | 5.9 | 5.85 | 5.88 | 195200 | 5.7556 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260528 | 0 | 0.57 | 0.581 | 0.56 | 0.575 | 191600 | 0.575 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260528 | 0 | 2.19 | 2.295 | 2.13 | 2.26 | 2699355 | 2.26 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260528 | 0 | 0.73 | 0.77 | 0.73 | 0.77 | 55100 | 0.77 | up | up | correct |
| GGN.US | PB | 20260528 | 0 | 19.78 | 19.83 | 19.78 | 19.815 | 6304 | 19.5043 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260528 | 0 | 5.9 | 6.03 | 5.9 | 6.02 | 132400 | 5.9119 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260528 | 0 | 8.53 | 8.62 | 8.44 | 8.62 | 142700 | 8.4726 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260528 | 0 | 19.33 | 19.57 | 19.25 | 19.51 | 6800 | 19.2887 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260528 | 0 | 6.3 | 6.35 | 6.3 | 6.34 | 46600 | 6.2287 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260528 | 0 | 1.15 | 1.21 | 1.14 | 1.21 | 67100 | 4.84 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260528 | 0 | 10.05 | 10.13 | 10 | 10.01 | 3500 | 10.01 | down | down | correct |
| GROY.US | WT | 20260528 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 653 | 1.35 | |||
| GSAT.US | Globalstar Inc | 20260528 | 0 | 84.3 | 84.7 | 83.85 | 84.43 | 1011000 | 84.43 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260528 | 0 | 8.05 | 8.17 | 7.94 | 8.04 | 363600 | 8.04 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260528 | 0 | 0.33 | 0.343 | 0.315 | 0.3293 | 292875 | 0.3293 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260528 | 0 | 12.51 | 12.74 | 12.5 | 12.74 | 8600 | 12.74 | up | up | correct |
| IBIO.US | iBio Inc | 20260528 | 0 | 1.88 | 1.99 | 1.86 | 1.93 | 745300 | 1.93 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260528 | 0 | 0.29 | 0.29 | 0.28 | 0.29 | 288900 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260528 | 0 | 1.44 | 1.52 | 1.43 | 1.5 | 34300 | 1.5 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260528 | 0 | 125.62 | 125.88 | 122.34 | 122.69 | 741900 | 122.0817 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260528 | 0 | 2.87 | 2.915 | 2.825 | 2.87 | 1242209 | 2.87 | |||
| INFU.US | InfuSystem Holdings Inc | 20260528 | 0 | 9.18 | 9.42 | 9.01 | 9.06 | 138141 | 9.06 | down | down | correct |
| INTT.US | inTEST Corporation | 20260528 | 0 | 17.85 | 18.67 | 16.8 | 17.02 | 370591 | 17.02 | down | down | correct |
| INUV.US | Inuvo Inc | 20260528 | 0 | 1.65 | 1.69 | 1.6 | 1.68 | 108000 | 1.68 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260528 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 27 | 17.85 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260528 | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 1000 | 25.0808 | |||
| ITP.US | IT Tech Packaging Inc | 20260528 | 0 | 0.19 | 0.2 | 0.18 | 0.19 | 484400 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260528 | 0 | 2.5 | 2.745 | 2.46 | 2.69 | 3239500 | 2.69 | up | up | correct |
| JOB.US | GEE Group Inc | 20260528 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 185400 | 0.24 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260528 | 0 | 4.68 | 4.97 | 4.52 | 4.86 | 3252200 | 4.86 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260528 | 0 | 1.3 | 1.37 | 1.29 | 1.33 | 926600 | 1.33 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260528 | 0 | 176.89 | 185.93 | 175 | 185.46 | 643900 | 185.46 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260528 | 0 | 7.35 | 7.35 | 7.11 | 7.12 | 8300 | 7.12 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260528 | 0 | 231.96 | 234.27 | 229.11 | 229.57 | 1353500 | 229.57 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260528 | 0 | 4.04 | 4.24 | 4.01 | 4.08 | 1231800 | 4.08 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260528 | 0 | 3.44 | 3.48 | 3.3 | 3.31 | 31100 | 3.31 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260528 | 0 | 6.51 | 6.56 | 6.24 | 6.24 | 15000 | 6.24 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260528 | 0 | 0.581 | 0.62 | 0.581 | 0.6198 | 32759 | 0.6198 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260528 | 0 | 0.392 | 0.3999 | 0.3855 | 0.3999 | 106206 | 0.3999 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260528 | 0 | 0.44 | 0.46 | 0.43 | 0.44 | 131100 | 0.44 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260528 | 0 | 7.35 | 7.75 | 7.35 | 7.64 | 784900 | 7.64 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260528 | 0 | 0.7 | 0.854 | 0.7 | 0.795 | 56800 | 0.795 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260528 | 0 | 8.81 | 9.065 | 8.81 | 8.835 | 3700 | 8.7298 | up | up | correct |
| MYO.US | Myomo Inc | 20260528 | 0 | 0.993 | 1.09 | 0.97 | 1.09 | 731100 | 1.09 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260528 | 0 | 2.15 | 2.22 | 2.11 | 2.19 | 5379100 | 2.19 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260528 | 0 | 10.36 | 10.43 | 10.36 | 10.4 | 69000 | 10.2934 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260528 | 0 | 1.36 | 1.42 | 1.29 | 1.31 | 203310 | 1.31 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260528 | 0 | 60.4 | 60.9 | 60.4 | 60.9 | 700 | 60.4765 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260528 | 0 | 4.72 | 5.08 | 4.57 | 4.95 | 1536894 | 4.95 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260528 | 0 | 1.87 | 2.0179 | 1.87 | 2 | 1109731 | 2 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260528 | 0 | 8 | 8.48 | 7.86 | 8.32 | 1961809 | 8.32 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260528 | 0 | 192.9 | 192.9 | 182.94 | 184.84 | 86100 | 184.2398 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260528 | 0 | 6.31 | 6.37 | 6.31 | 6.36 | 319500 | 6.1767 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260528 | 0 | 10.13 | 10.13 | 9.89 | 9.96 | 212900 | 9.8253 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260528 | 0 | 1.7 | 1.93 | 1.63 | 1.86 | 2849000 | 1.86 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260528 | 0 | 21.48 | 21.74 | 21.23 | 21.74 | 2558100 | 21.2297 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260528 | 0 | 2.99 | 2.99 | 2.97 | 2.97 | 342200 | 2.9094 | down | down | correct |
| NTIP.US | Network | 20260528 | 0 | 1.52 | 1.52 | 1.48 | 1.49 | 20500 | 1.49 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260528 | 0 | 11 | 11.36 | 10.785 | 11.3 | 6150300 | 11.3 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260528 | 0 | 0.58 | 0.61 | 0.58 | 0.6 | 75300 | 0.6 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260528 | 0 | 0.3716 | 0.3935 | 0.3676 | 0.3935 | 5173079 | 0.3935 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260528 | 0 | 12 | 12.675 | 11.821 | 12.46 | 3865300 | 12.46 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260528 | 0 | 13.43 | 13.905 | 13.19 | 13.36 | 18900 | 13.36 | down | down | correct |
| PHGE.US | BiomX Inc | 20260528 | 0 | 1.48 | 1.89 | 1.45 | 1.56 | 5245000 | 1.56 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260528 | 0 | 1.57 | 1.58 | 1.57 | 1.58 | 2200 | 1.58 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260528 | 0 | 1.65 | 1.8 | 1.63 | 1.74 | 1660800 | 1.74 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260528 | 0 | 2.1 | 2.19 | 2.1 | 2.1 | 704400 | 2.1 | |||
| PRK.US | Park National Corporation | 20260528 | 0 | 170.14 | 172.5 | 169 | 171.23 | 61000 | 171.23 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260528 | 0 | 14.47 | 14.66 | 14 | 14 | 15800 | 14 | down | down | correct |
| PW.US | Power REIT | 20260528 | 0 | 0.65 | 0.77 | 0.6 | 0.71 | 18910 | 7.1 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260528 | 0 | 1.36 | 1.46 | 1.3 | 1.39 | 708700 | 1.39 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260528 | 0 | 2.7 | 2.79 | 2.7 | 2.79 | 3500 | 2.79 | up | up | correct |
| REI.US | Ring Energy Inc | 20260528 | 0 | 1.3 | 1.365 | 1.3 | 1.33 | 4667681 | 1.33 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260528 | 0 | 35.42 | 35.665 | 34.46 | 35.3 | 212262 | 35.3 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260528 | 0 | 8.42 | 8.47 | 8.32 | 8.41 | 132950 | 8.41 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260528 | 0 | 0.7 | 0.75 | 0.7 | 0.73 | 124200 | 0.73 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260528 | 0 | 1.17 | 1.2 | 1.17 | 1.19 | 111000 | 1.1786 | up | down | incorrect |
| SCCC.US | SCCC | 20260528 | 0 | 146 | 146 | 144.5 | 145.5 | 55900 | 145.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260528 | 0 | 5036.7202 | 5155.8901 | 5032.54 | 5047.2202 | 11300 | 5047.2202 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260528 | 0 | 6.28 | 6.745 | 6.15 | 6.72 | 563238 | 6.72 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260528 | 0 | 21.47 | 21.89 | 20.25 | 21.45 | 70542 | 21.45 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260528 | 0 | 30.02 | 30.02 | 30.02 | 30.02 | 140 | 30.02 | |||
| SLI.US | Standard Lithium Ltd | 20260528 | 0 | 3.85 | 4 | 3.815 | 3.98 | 1557800 | 3.98 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260528 | 0 | 2.01 | 2.1 | 2 | 2.08 | 431600 | 2.08 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260528 | 0 | 11.7 | 12.595 | 11.58 | 12.42 | 3167871 | 12.4069 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260528 | 0 | 6.89 | 7.31 | 6.85 | 7.23 | 3873100 | 7.23 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260528 | 0 | 2.5 | 2.59 | 2.42 | 2.54 | 614300 | 2.54 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260528 | 0 | 86.37 | 86.84 | 85.65 | 86.52 | 39000 | 86.52 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260528 | 0 | 4.31 | 4.56 | 4.24 | 4.46 | 3394100 | 4.46 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260528 | 0 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0 | 0.0273 | |||
| TRT.US | Trio | 20260528 | 0 | 14.15 | 14.2458 | 12.91 | 13.43 | 838154 | 13.43 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260528 | 0 | 1.05 | 1.13 | 1.04 | 1.1 | 3076600 | 1.1 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260528 | 0 | 9.06 | 9.22 | 8.85 | 9.1 | 6553500 | 9.1 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260528 | 0 | 1.2 | 1.3 | 1.17 | 1.19 | 27235200 | 1.19 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260528 | 0 | 13.36 | 13.67 | 13.02 | 13.55 | 5046500 | 13.55 | up | up | correct |
| URG.US | Ur | 20260528 | 0 | 1.63 | 1.6581 | 1.59 | 1.62 | 5632837 | 1.62 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260528 | 0 | 5.74 | 6.16 | 5.69 | 6.06 | 4415600 | 6.06 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260528 | 0 | 42.76 | 42.95 | 42.53 | 42.65 | 148800 | 42.225 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260528 | 0 | 6.79 | 7.31 | 6.79 | 6.92 | 22300 | 6.92 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260528 | 0 | 18 | 18.85 | 17.52 | 18.44 | 8506900 | 18.44 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260528 | 0 | 10.16 | 10.215 | 10.145 | 10.21 | 38957 | 10.1368 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260528 | 0 | 2.19 | 2.4 | 2.19 | 2.32 | 1118000 | 2.32 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260528 | 0 | 8.93 | 8.98 | 8.9 | 8.96 | 134700 | 8.853 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20260528 | 0 | 2.95 | 2.95 | 2.61 | 2.88 | 278869 | 2.88 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260528 | 0 | 39.86 | 39.86 | 39.14 | 39.36 | 316100 | 39.36 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260528 | 0 | 2.82 | 2.99 | 2.79 | 2.93 | 1519800 | 2.93 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260528 | 0 | 0.55 | 0.5774 | 0.55 | 0.5726 | 803138 | 0.5726 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260528 | 0 | 10.45 | 11 | 10.28 | 10.88 | 202162 | 10.88 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260528 | 0 | 0.83 | 0.84 | 0.82 | 0.84 | 216100 | 0.84 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260528 | 0 | 0.46 | 0.48 | 0.46 | 0.47 | 181400 | 0.47 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260528 | 0 | 2.91 | 3.03 | 2.88 | 3.01 | 63659 | 2.9899 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.