CollectAI
close-nysemkt_stocks
2026/05/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260529 | 0 | 42.5 | 42.5 | 42.05 | 42.2 | 13300 | 42.0611 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260529 | 0 | 9.92 | 9.97 | 9.85 | 9.85 | 109300 | 9.6241 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260529 | 0 | 0.4052 | 0.4267 | 0.3804 | 0.4078 | 12135210 | 0.4078 | up | up | correct |
| AIRI.US | Air Industries Group | 20260529 | 0 | 3.01 | 3.07 | 3.01 | 3.05 | 47195 | 3.05 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260529 | 0 | 2.45 | 2.7 | 2.39 | 2.39 | 106904 | 2.39 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260529 | 0 | 1.6 | 1.6 | 1.39 | 1.46 | 70800 | 1.46 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260529 | 0 | 1.9 | 1.97 | 1.89 | 1.92 | 959200 | 1.92 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260529 | 0 | 5.75 | 5.93 | 5.67 | 5.82 | 43000 | 5.82 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260529 | 0 | 8.13 | 8.4 | 7.97 | 8.17 | 96400 | 8.17 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260529 | 0 | 7.28 | 7.44 | 7.05 | 7.32 | 2801100 | 7.32 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260529 | 0 | 1.18 | 1.27 | 1.16 | 1.26 | 184600 | 1.26 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260529 | 0 | 0.19 | 0.2 | 0.18 | 0.2 | 21200 | 0.2 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260529 | 0 | 2.54 | 2.56 | 2.54 | 2.54 | 2900 | 2.54 | |||
| BATL.US | Battalion Oil Corporation | 20260529 | 0 | 1.51 | 1.51 | 1.41 | 1.45 | 3099200 | 1.45 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260529 | 0 | 34 | 34 | 34 | 34 | 7709 | 33.4444 | |||
| BGI.US | Birks Group Inc | 20260529 | 0 | 0.62 | 0.63 | 0.61 | 0.63 | 3900 | 0.63 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260529 | 0 | 34.74 | 35.2 | 34.66 | 34.94 | 61300 | 34.94 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260529 | 0 | 84.9 | 84.9 | 81.94 | 82.55 | 107200 | 82.55 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260529 | 0 | 3.26 | 3.34 | 3.26 | 3.3 | 247308 | 3.3 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260529 | 0 | 1.08 | 1.08 | 1.02 | 1.04 | 112474 | 1.04 | down | down | correct |
| BTG.US | B2Gold Corp | 20260529 | 0 | 4.64 | 4.81 | 4.56 | 4.76 | 17361200 | 4.7363 | up | up | correct |
| CANF.US | Can | 20260529 | 0 | 3.36 | 3.4599 | 3.35 | 3.35 | 18377 | 3.35 | down | down | correct |
| CET.US | Central Securities Corp | 20260529 | 0 | 53.3 | 53.35 | 53 | 53.33 | 23800 | 53.0151 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260529 | 0 | 10.35 | 10.35 | 10.19 | 10.34 | 43037 | 10.2416 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260529 | 0 | 2.54 | 2.56 | 2.53 | 2.55 | 1036000 | 2.5091 | up | down | incorrect |
| CIX.US | CompX International Inc | 20260529 | 0 | 25.9 | 25.9 | 24.91 | 25.14 | 3447 | 24.8305 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260529 | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 500 | 10.63 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260529 | 0 | 7.63 | 7.77 | 7.63 | 7.66 | 2323900 | 7.4143 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260529 | 0 | 23.64 | 24.19 | 23.185 | 23.76 | 119357 | 23.76 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260529 | 0 | 24.9 | 25.2 | 23.45 | 23.69 | 24100 | 23.69 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260529 | 0 | 11.3 | 11.32 | 10.93 | 11 | 19690 | 11 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260529 | 0 | 0.75 | 0.81 | 0.75 | 0.79 | 34000 | 0.79 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260529 | 0 | 60.47 | 60.93 | 59 | 59.07 | 130500 | 59.07 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260529 | 0 | 7.29 | 7.35 | 7.28 | 7.32 | 916769 | 7.082 | up | up | correct |
| CVM.US | CEL | 20260529 | 0 | 1.46 | 1.57 | 1.46 | 1.54 | 188800 | 1.54 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260529 | 0 | 9.8 | 9.8 | 9.25 | 9.63 | 4500 | 9.63 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260529 | 0 | 5 | 5.33 | 4.89 | 5.23 | 251700 | 5.23 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260529 | 0 | 1.75 | 1.76 | 1.75 | 1.76 | 611700 | 1.728 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260529 | 0 | 81.4 | 81.4 | 81.08 | 81.08 | 95 | 81.08 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260529 | 0 | 3.42 | 3.49 | 3.32 | 3.48 | 21560500 | 3.48 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260529 | 0 | 0.491 | 0.544 | 0.4727 | 0.4801 | 42922 | 0.4801 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260529 | 0 | 0.78 | 0.81 | 0.66 | 0.69 | 278500 | 0.69 | down | down | correct |
| DXR.US | Daxor Corporation | 20260529 | 0 | 10.23 | 10.4 | 9.78 | 10.28 | 1700 | 10.28 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260529 | 0 | 6.56 | 6.6099 | 6.56 | 6.58 | 127083 | 6.4719 | up | up | correct |
| ECF.US | PA | 20260529 | 0 | 20.36 | 20.85 | 20.36 | 20.6 | 2843 | 20.2729 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260529 | 0 | 9.86 | 9.89 | 9.83 | 9.87 | 115643 | 9.7685 | up | down | incorrect |
| ELA.US | Envela Corporation | 20260529 | 0 | 27.66 | 28.9 | 24.99 | 25.46 | 174800 | 25.46 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260529 | 0 | 24.1 | 24.74 | 23.25 | 24.01 | 6200 | 24.01 | down | down | correct |
| ELMD.US | Electromed Inc | 20260529 | 0 | 39.21 | 40 | 37.53 | 37.72 | 68500 | 37.72 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260529 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1159 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260529 | 0 | 4.22 | 4.28 | 4.22 | 4.24 | 328200 | 4.1177 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260529 | 0 | 12.62 | 13.58 | 12.58 | 13.54 | 20716891 | 13.54 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260529 | 0 | 9.08 | 9.2 | 9.03 | 9.18 | 124100 | 9.033 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260529 | 0 | 12 | 12.01 | 11.86 | 12.01 | 25993 | 11.8337 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260529 | 0 | 59.13 | 59.13 | 57.39 | 57.95 | 18200 | 57.7055 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260529 | 0 | 17.62 | 17.83 | 17.03 | 17.46 | 18400 | 17.46 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260529 | 0 | 9.34 | 9.41 | 9.32 | 9.38 | 442100 | 9.2372 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260529 | 0 | 14.88 | 14.9 | 14.6001 | 14.86 | 270357 | 14.5264 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260529 | 0 | 23.52 | 24.69 | 23.31 | 23.38 | 29300 | 23.3533 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260529 | 0 | 6.64 | 6.65 | 6.44 | 6.65 | 4000 | 6.65 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260529 | 0 | 0.57 | 0.6 | 0.52 | 0.53 | 529200 | 0.53 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260529 | 0 | 5.89 | 5.89 | 5.85 | 5.88 | 205000 | 5.7556 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260529 | 0 | 0.57 | 0.58 | 0.566 | 0.58 | 262100 | 0.58 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20260529 | 0 | 2.26 | 2.34 | 2.2 | 2.32 | 3297732 | 2.32 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260529 | 0 | 0.75 | 0.77 | 0.74 | 0.76 | 32100 | 0.76 | up | up | correct |
| GGN.US | PB | 20260529 | 0 | 19.92 | 19.95 | 19.848 | 19.88 | 2262 | 19.5683 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260529 | 0 | 6.02 | 6.05 | 5.99 | 6.02 | 136800 | 5.9119 | |||
| GLQ.US | Clough Global Equity Fund | 20260529 | 0 | 8.57 | 8.71 | 8.54 | 8.71 | 157600 | 8.561 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260529 | 0 | 19.51 | 19.59 | 19.37 | 19.4 | 8400 | 19.1799 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260529 | 0 | 6.36 | 6.42 | 6.36 | 6.39 | 59500 | 6.2778 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260529 | 0 | 1.19 | 1.31 | 1.17 | 1.19 | 75600 | 4.76 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20260529 | 0 | 10 | 10.24 | 10 | 10.16 | 700 | 10.16 | up | up | correct |
| GROY.US | WT | 20260529 | 0 | 1.42 | 1.42 | 1.35 | 1.35 | 16485 | 1.35 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260529 | 0 | 83.81 | 84.42 | 83.13 | 84.21 | 1371700 | 84.21 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260529 | 0 | 7.91 | 7.93 | 7.64 | 7.77 | 343700 | 7.77 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260529 | 0 | 0.3285 | 0.3499 | 0.3125 | 0.3318 | 527486 | 0.3318 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260529 | 0 | 12.79 | 12.91 | 12.7 | 12.86 | 12900 | 12.86 | up | up | correct |
| IBIO.US | iBio Inc | 20260529 | 0 | 1.92 | 1.93 | 1.88 | 1.9 | 317600 | 1.9 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260529 | 0 | 0.29 | 0.29 | 0.28 | 0.29 | 261800 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260529 | 0 | 1.46 | 1.56 | 1.45 | 1.54 | 15000 | 1.54 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260529 | 0 | 121.14 | 122.35 | 117.8 | 118.72 | 1308400 | 118.1314 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260529 | 0 | 2.77 | 2.88 | 2.73 | 2.87 | 778861 | 2.87 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260529 | 0 | 9.1 | 9.51 | 9.02 | 9.07 | 163980 | 9.07 | down | down | correct |
| INTT.US | inTEST Corporation | 20260529 | 0 | 17.05 | 17.42 | 16.52 | 16.84 | 335038 | 16.84 | down | down | correct |
| INUV.US | Inuvo Inc | 20260529 | 0 | 1.69 | 1.69 | 1.58 | 1.6 | 207700 | 1.6 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260529 | 0 | 18.65 | 18.65 | 18 | 18 | 238 | 18 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260529 | 0 | 26.01 | 26.01 | 25.83 | 25.83 | 800 | 25.0808 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260529 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 157400 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260529 | 0 | 2.72 | 2.795 | 2.63 | 2.74 | 1995400 | 2.74 | up | up | correct |
| JOB.US | GEE Group Inc | 20260529 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 65300 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260529 | 0 | 4.84 | 4.87 | 4.44 | 4.78 | 3366200 | 4.78 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260529 | 0 | 1.32 | 1.36 | 1.32 | 1.33 | 639100 | 1.33 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260529 | 0 | 187 | 188.2 | 176.11 | 182.47 | 576100 | 182.47 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260529 | 0 | 7.17 | 7.17 | 7.03 | 7.12 | 4800 | 7.12 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260529 | 0 | 228.43 | 228.77 | 223.83 | 224.86 | 3503100 | 224.86 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260529 | 0 | 4.06 | 4.2 | 3.94 | 4.15 | 1394700 | 4.15 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260529 | 0 | 3.32 | 3.58 | 3.279 | 3.51 | 58600 | 3.51 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260529 | 0 | 6.37 | 6.39 | 6.21 | 6.21 | 1300 | 6.21 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260529 | 0 | 0.61 | 0.6309 | 0.6 | 0.611 | 70711 | 0.611 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260529 | 0 | 0.382 | 0.3917 | 0.3778 | 0.387 | 95028 | 0.387 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260529 | 0 | 0.45 | 0.45 | 0.42 | 0.42 | 252300 | 0.42 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260529 | 0 | 7.69 | 7.94 | 7.58 | 7.86 | 555500 | 7.86 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260529 | 0 | 0.752 | 0.83 | 0.716 | 0.81 | 40400 | 0.81 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260529 | 0 | 8.99 | 9.125 | 8.75 | 8.75 | 9800 | 8.6458 | down | down | correct |
| MYO.US | Myomo Inc | 20260529 | 0 | 1.08 | 1.09 | 1.04 | 1.09 | 388500 | 1.09 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260529 | 0 | 2.19 | 2.35 | 2.14 | 2.35 | 8781900 | 2.35 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260529 | 0 | 10.34 | 10.44 | 10.34 | 10.41 | 70200 | 10.3571 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260529 | 0 | 1.33 | 1.3601 | 1.25 | 1.27 | 110245 | 1.27 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260529 | 0 | 60.9 | 60.9 | 60.9 | 60.9 | 0 | 60.4765 | |||
| NEWP.US | New Pacific Metals Corp | 20260529 | 0 | 4.99 | 5.1 | 4.885 | 4.94 | 1446877 | 4.94 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20260529 | 0 | 1.99 | 2.0899 | 1.99 | 2.08 | 1291452 | 2.08 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260529 | 0 | 8.27 | 8.685 | 8.1701 | 8.57 | 2485668 | 8.57 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260529 | 0 | 184 | 185.16 | 181.11 | 184.42 | 76300 | 183.8211 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260529 | 0 | 6.39 | 6.41 | 6.36 | 6.4 | 184600 | 6.2156 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260529 | 0 | 10.01 | 10.12 | 9.76 | 9.79 | 256200 | 9.6576 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260529 | 0 | 1.83 | 1.86 | 1.68 | 1.78 | 1097100 | 1.78 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260529 | 0 | 21.75 | 21.86 | 21.12 | 21.77 | 2594800 | 21.259 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260529 | 0 | 2.99 | 3 | 2.95 | 2.97 | 307700 | 2.9094 | down | down | correct |
| NTIP.US | Network | 20260529 | 0 | 1.48 | 1.5 | 1.48 | 1.48 | 21900 | 1.48 | |||
| NXE.US | NexGen Energy Ltd | 20260529 | 0 | 11.3 | 11.66 | 11.17 | 11.56 | 5881500 | 11.56 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260529 | 0 | 0.61 | 0.61 | 0.58 | 0.61 | 26200 | 0.61 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260529 | 0 | 0.4 | 0.4091 | 0.371 | 0.3768 | 4041689 | 0.3768 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260529 | 0 | 12.51 | 13.455 | 12.42 | 13.41 | 2753200 | 13.41 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260529 | 0 | 13.72 | 13.72 | 12.77 | 12.85 | 13900 | 12.85 | down | down | correct |
| PHGE.US | BiomX Inc | 20260529 | 0 | 1.53 | 1.55 | 1.24 | 1.26 | 2199100 | 1.26 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260529 | 0 | 1.58 | 1.58 | 1.55 | 1.55 | 3100 | 1.55 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260529 | 0 | 1.76 | 1.79 | 1.69 | 1.75 | 1527300 | 1.75 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260529 | 0 | 2.1 | 2.14 | 2.07 | 2.11 | 487900 | 2.11 | up | up | correct |
| PRK.US | Park National Corporation | 20260529 | 0 | 170.94 | 172.5 | 170.75 | 171.56 | 118500 | 171.56 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260529 | 0 | 14.28 | 14.51 | 14 | 14.02 | 7700 | 14.02 | down | down | correct |
| PW.US | Power REIT | 20260529 | 0 | 0.71 | 0.79 | 0.7 | 0.78 | 10890 | 7.8 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260529 | 0 | 1.41 | 1.41 | 1.35 | 1.38 | 309300 | 1.38 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260529 | 0 | 2.7 | 2.89 | 2.7 | 2.71 | 9600 | 2.71 | up | up | correct |
| REI.US | Ring Energy Inc | 20260529 | 0 | 1.3 | 1.35 | 1.28 | 1.29 | 3686065 | 1.29 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260529 | 0 | 34.5 | 34.99 | 33.06 | 33.26 | 577611 | 33.26 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260529 | 0 | 8.34 | 8.54 | 8.32 | 8.49 | 209876 | 8.49 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260529 | 0 | 0.72 | 0.72 | 0.67 | 0.68 | 193100 | 0.68 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260529 | 0 | 1.2 | 1.22 | 1.18 | 1.2 | 118100 | 1.1885 | |||
| SCCC.US | SCCC | 20260529 | 0 | 145.5 | 147 | 145 | 147 | 100900 | 147 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260529 | 0 | 5090.2998 | 5228.1899 | 5032.0098 | 5081.9302 | 20100 | 5081.9302 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260529 | 0 | 6.7 | 6.84 | 6.55 | 6.79 | 408422 | 6.79 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260529 | 0 | 21.27 | 21.32 | 20 | 20.27 | 49812 | 20.27 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260529 | 0 | 30.02 | 30.02 | 30.02 | 30.02 | 224 | 30.02 | |||
| SLI.US | Standard Lithium Ltd | 20260529 | 0 | 3.97 | 4.065 | 3.875 | 4.02 | 1409600 | 4.02 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260529 | 0 | 2.08 | 2.09 | 1.96 | 1.98 | 361300 | 1.98 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260529 | 0 | 12.33 | 12.715 | 12.125 | 12.67 | 2852112 | 12.6567 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260529 | 0 | 7.24 | 7.49 | 7.12 | 7.42 | 6127400 | 7.42 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260529 | 0 | 2.56 | 2.74 | 2.5 | 2.71 | 934300 | 2.71 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260529 | 0 | 86.52 | 86.91 | 86.08 | 86.15 | 73900 | 86.15 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260529 | 0 | 4.48 | 4.65 | 4.41 | 4.63 | 2347900 | 4.63 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260529 | 0 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 800 | 0.0262 | |||
| TRT.US | Trio | 20260529 | 0 | 13.63 | 13.63 | 12 | 12.71 | 812779 | 12.71 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260529 | 0 | 1.13 | 1.16 | 1.09 | 1.15 | 3541600 | 1.15 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260529 | 0 | 9.05 | 9.16 | 8.68 | 8.98 | 7254400 | 8.98 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260529 | 0 | 1.19 | 1.19 | 1.08 | 1.17 | 6997900 | 1.17 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260529 | 0 | 13.42 | 13.93 | 13.11 | 13.77 | 8345700 | 13.77 | up | up | correct |
| URG.US | Ur | 20260529 | 0 | 1.61 | 1.64 | 1.58 | 1.62 | 3875525 | 1.62 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260529 | 0 | 6.08 | 6.33 | 5.97 | 6.16 | 3722200 | 6.16 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260529 | 0 | 42.57 | 42.65 | 42.08 | 42.45 | 215900 | 42.027 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260529 | 0 | 6.92 | 7.02 | 6.76 | 6.89 | 27000 | 6.89 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260529 | 0 | 18.23 | 18.33 | 17.54 | 18.22 | 6613000 | 18.22 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260529 | 0 | 10.24 | 10.27 | 10.17 | 10.26 | 23550 | 10.1864 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260529 | 0 | 2.32 | 2.44 | 2.3 | 2.41 | 1322900 | 2.41 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260529 | 0 | 9.04 | 9.04 | 8.96 | 9.01 | 102400 | 8.9024 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260529 | 0 | 2.85 | 2.92 | 2.67 | 2.67 | 156801 | 2.67 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260529 | 0 | 39.4 | 39.43 | 38.61 | 39.07 | 375600 | 39.07 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260529 | 0 | 2.9 | 3.02 | 2.88 | 2.98 | 2146700 | 2.98 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260529 | 0 | 0.5745 | 0.58 | 0.5556 | 0.5617 | 678209 | 0.5617 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260529 | 0 | 10.72 | 11.44 | 10.27 | 11.29 | 253585 | 11.29 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260529 | 0 | 0.84 | 0.85 | 0.84 | 0.84 | 212800 | 0.84 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260529 | 0 | 0.47 | 0.48 | 0.46 | 0.46 | 109700 | 0.46 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260529 | 0 | 3.03 | 3.2 | 2.855 | 2.97 | 192424 | 2.9502 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.