CollectAI
close-nysemkt_stocks
2026/06/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260601 | 0 | 41.78 | 42.97 | 41.78 | 42.58 | 11300 | 42.4398 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260601 | 0 | 9.9 | 10.1 | 9.86 | 10.05 | 181500 | 9.8195 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260601 | 0 | 0.5549 | 1.25 | 0.482 | 0.8986 | 359966031 | 0.8986 | up | up | correct |
| AIRI.US | Air Industries Group | 20260601 | 0 | 3.05 | 3.05 | 3.01 | 3.02 | 38340 | 3.02 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260601 | 0 | 2.59 | 2.59 | 2.35 | 2.44 | 30494 | 2.44 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260601 | 0 | 1.33 | 1.5 | 1.33 | 1.45 | 46800 | 1.45 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260601 | 0 | 1.92 | 1.96 | 1.8 | 1.82 | 1712300 | 1.82 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260601 | 0 | 5.73 | 5.78 | 5.53 | 5.64 | 97300 | 5.64 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260601 | 0 | 8.17 | 8.34 | 7.66 | 7.8 | 87100 | 7.8 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260601 | 0 | 7.07 | 7.47 | 6.91 | 7.29 | 3100300 | 7.29 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260601 | 0 | 1.26 | 1.29 | 1.18 | 1.18 | 93800 | 1.18 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260601 | 0 | 0.2 | 0.2 | 0.18 | 0.19 | 33500 | 0.19 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260601 | 0 | 2.59 | 2.6 | 2.54 | 2.6 | 7000 | 2.6 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260601 | 0 | 1.79 | 1.81 | 1.56 | 1.64 | 16085000 | 1.64 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260601 | 0 | 30.25 | 33.3 | 30.25 | 33.28 | 12058 | 32.7362 | up | up | correct |
| BGI.US | Birks Group Inc | 20260601 | 0 | 0.6411 | 0.6411 | 0.61 | 0.62 | 9989 | 0.62 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260601 | 0 | 34.67 | 35.13 | 34.3 | 34.97 | 87400 | 34.97 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260601 | 0 | 82.24 | 84.6 | 81.68 | 82 | 70400 | 82 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260601 | 0 | 3.28 | 3.29 | 3.25 | 3.26 | 229049 | 3.26 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260601 | 0 | 1.06 | 1.11 | 1.05 | 1.11 | 66584 | 1.11 | up | up | correct |
| BTG.US | B2Gold Corp | 20260601 | 0 | 4.66 | 4.75 | 4.56 | 4.66 | 21212500 | 4.6368 | |||
| CANF.US | Can | 20260601 | 0 | 3.34 | 3.34 | 3.16 | 3.24 | 47928 | 3.24 | down | down | correct |
| CET.US | Central Securities Corp | 20260601 | 0 | 53.08 | 53.39 | 52.9 | 53.3 | 18700 | 52.9853 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260601 | 0 | 10.31 | 10.4679 | 10.17 | 10.3 | 81346 | 10.2019 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260601 | 0 | 2.56 | 2.56 | 2.53 | 2.54 | 573000 | 2.4993 | down | down | correct |
| CIX.US | CompX International Inc | 20260601 | 0 | 24.89 | 25.05 | 23.92 | 23.92 | 6923 | 23.6255 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260601 | 0 | 10.1 | 10.32 | 10.1 | 10.3 | 2600 | 10.3 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260601 | 0 | 7.65 | 7.68 | 7.6 | 7.62 | 1285300 | 7.3756 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260601 | 0 | 23.25 | 23.55 | 22.195 | 22.31 | 328337 | 22.31 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260601 | 0 | 23.69 | 23.69 | 22.8384 | 23.35 | 31392 | 23.35 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260601 | 0 | 11 | 11.81 | 10.99 | 11.54 | 26479 | 11.54 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260601 | 0 | 0.76 | 0.82 | 0.76 | 0.77 | 44100 | 0.77 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260601 | 0 | 59.24 | 61.83 | 59.24 | 60.99 | 176600 | 60.99 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260601 | 0 | 7.32 | 7.32 | 7.26 | 7.29 | 1181529 | 7.053 | down | down | correct |
| CVM.US | CEL | 20260601 | 0 | 1.52 | 1.59 | 1.44 | 1.48 | 251900 | 1.48 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260601 | 0 | 9.74 | 9.75 | 9.56 | 9.75 | 6406 | 9.75 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260601 | 0 | 5.2 | 5.38 | 5.05 | 5.11 | 137700 | 5.11 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260601 | 0 | 1.76 | 1.76 | 1.75 | 1.75 | 383000 | 1.7181 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260601 | 0 | 81.08 | 81.08 | 81.08 | 81.08 | 85 | 81.08 | |||
| DNN.US | Denison Mines Corp | 20260601 | 0 | 3.41 | 3.47 | 3.33 | 3.43 | 22870100 | 3.43 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260601 | 0 | 0.4801 | 0.53 | 0.48 | 0.505 | 50501 | 0.505 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260601 | 0 | 0.53 | 0.59 | 0.52 | 0.53 | 9717700 | 0.53 | |||
| DXR.US | Daxor Corporation | 20260601 | 0 | 9.61 | 10.47 | 9.61 | 10.06 | 900 | 10.06 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260601 | 0 | 6.6 | 6.6 | 6.54 | 6.55 | 271975 | 6.4424 | down | down | correct |
| ECF.US | PA | 20260601 | 0 | 20.755 | 20.94 | 20.51 | 20.54 | 1638 | 20.2138 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260601 | 0 | 9.86 | 9.87 | 9.79 | 9.8 | 183628 | 9.6992 | down | down | correct |
| ELA.US | Envela Corporation | 20260601 | 0 | 24.89 | 25.41 | 23.7 | 23.99 | 133600 | 23.99 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260601 | 0 | 23.9 | 25.61 | 23.7 | 23.74 | 30400 | 23.74 | down | down | correct |
| ELMD.US | Electromed Inc | 20260601 | 0 | 37.25 | 38.51 | 36.31 | 36.63 | 55500 | 36.63 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260601 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2565 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260601 | 0 | 4.3 | 4.4 | 4.27 | 4.29 | 363500 | 4.1663 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260601 | 0 | 13.15 | 13.1977 | 12.47 | 12.5 | 16288490 | 12.5 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260601 | 0 | 9.16 | 9.18 | 9.07 | 9.16 | 107500 | 9.0134 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260601 | 0 | 12 | 12 | 11.75 | 11.84 | 40641 | 11.6662 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260601 | 0 | 57.51 | 58.99 | 57.01 | 57.61 | 28500 | 57.367 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260601 | 0 | 17.46 | 17.79 | 16.94 | 17.29 | 33600 | 17.29 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260601 | 0 | 9.34 | 9.38 | 9.33 | 9.38 | 309000 | 9.2372 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260601 | 0 | 14.78 | 14.8 | 14.5801 | 14.66 | 240377 | 14.3309 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260601 | 0 | 23.38 | 23.81 | 22.75 | 23.77 | 26100 | 23.7428 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260601 | 0 | 6.59 | 6.638 | 6.418 | 6.51 | 12500 | 6.51 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260601 | 0 | 0.5339 | 0.5594 | 0.5152 | 0.5385 | 588527 | 0.5385 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260601 | 0 | 5.86 | 5.89 | 5.85 | 5.85 | 209400 | 5.7262 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260601 | 0 | 0.57 | 0.576 | 0.56 | 0.561 | 256400 | 0.561 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260601 | 0 | 2.29 | 2.3 | 2.2 | 2.25 | 3210815 | 2.25 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260601 | 0 | 0.76 | 0.76 | 0.73 | 0.76 | 82700 | 0.76 | |||
| GGN.US | PB | 20260601 | 0 | 19.81 | 19.81 | 19.8 | 19.8 | 1503 | 19.4895 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260601 | 0 | 6.04 | 6.07 | 5.99 | 6.07 | 136600 | 5.9611 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260601 | 0 | 8.63 | 8.68 | 8.61 | 8.65 | 50600 | 8.5021 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260601 | 0 | 19.28 | 19.4 | 19.25 | 19.29 | 12900 | 19.0712 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260601 | 0 | 6.41 | 6.45 | 6.33 | 6.45 | 43600 | 6.3368 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260601 | 0 | 1.12 | 1.12 | 0.96 | 1.04 | 55575 | 4.16 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260601 | 0 | 10.03 | 10.06 | 9.86 | 9.9 | 16900 | 9.9 | down | down | correct |
| GROY.US | WT | 20260601 | 0 | 1.27 | 1.33 | 1.24 | 1.33 | 2120 | 1.33 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260601 | 0 | 83.6 | 84 | 82.48 | 82.49 | 1043300 | 82.49 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260601 | 0 | 8.04 | 8.5 | 8 | 8.39 | 383400 | 8.39 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260601 | 0 | 0.3218 | 0.3313 | 0.3034 | 0.3047 | 555963 | 0.3047 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260601 | 0 | 12.84 | 12.85 | 12.61 | 12.66 | 24200 | 12.66 | down | down | correct |
| IBIO.US | iBio Inc | 20260601 | 0 | 1.9 | 1.93 | 1.82 | 1.89 | 524300 | 1.89 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260601 | 0 | 0.29 | 0.3 | 0.28 | 0.3 | 491600 | 0.3 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260601 | 0 | 1.5 | 1.58 | 1.5 | 1.58 | 11700 | 1.58 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260601 | 0 | 120.38 | 122.71 | 119.08 | 120.8 | 1052100 | 120.2011 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260601 | 0 | 2.94 | 3.03 | 2.91 | 2.96 | 975402 | 2.96 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260601 | 0 | 9 | 9.145 | 8.75 | 8.95 | 156938 | 8.95 | down | down | correct |
| INTT.US | inTEST Corporation | 20260601 | 0 | 16.65 | 17.19 | 16.32 | 16.37 | 295999 | 16.37 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260601 | 0 | 1.6 | 1.65 | 1.58 | 1.63 | 224700 | 1.63 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260601 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260601 | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | 25.0808 | |||
| ITP.US | IT Tech Packaging Inc | 20260601 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 433900 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260601 | 0 | 2.69 | 2.7 | 2.56 | 2.62 | 2367000 | 2.62 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260601 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 180700 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260601 | 0 | 4.62 | 4.88 | 4.51 | 4.6 | 2717200 | 4.6 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260601 | 0 | 1.34 | 1.36 | 1.26 | 1.26 | 972200 | 1.26 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260601 | 0 | 176.76 | 194.05 | 173 | 189 | 1194026 | 189 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260601 | 0 | 7.08 | 7.11 | 6.9 | 7.11 | 4200 | 7.11 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260601 | 0 | 227.07 | 232.83 | 227 | 227.88 | 2167400 | 227.88 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260601 | 0 | 4.14 | 4.23 | 4.07 | 4.09 | 1475900 | 4.09 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260601 | 0 | 3.49 | 3.64 | 3.3 | 3.38 | 24500 | 3.38 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260601 | 0 | 6.27 | 6.29 | 5.87 | 6.23 | 21600 | 6.23 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260601 | 0 | 0.6 | 0.6599 | 0.6 | 0.616 | 50135 | 0.616 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260601 | 0 | 0.377 | 0.3866 | 0.376 | 0.3858 | 86501 | 0.3858 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260601 | 0 | 0.42 | 0.42 | 0.4 | 0.41 | 263100 | 0.41 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260601 | 0 | 7.68 | 7.88 | 7.6 | 7.86 | 632900 | 7.86 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260601 | 0 | 0.795 | 0.88 | 0.78 | 0.872 | 140800 | 0.872 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260601 | 0 | 8.93 | 9.55 | 8.76 | 8.98 | 30800 | 8.8731 | up | up | correct |
| MYO.US | Myomo Inc | 20260601 | 0 | 1.1 | 1.17 | 1.05 | 1.16 | 946700 | 1.16 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260601 | 0 | 2.33 | 2.43 | 2.28 | 2.29 | 11441400 | 2.29 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260601 | 0 | 10.38 | 10.42 | 10.37 | 10.39 | 64200 | 10.3372 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260601 | 0 | 1.23 | 1.3 | 1.17 | 1.21 | 271198 | 1.21 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260601 | 0 | 60.9 | 60.9 | 60.9 | 60.9 | 0 | 60.4765 | |||
| NEWP.US | New Pacific Metals Corp | 20260601 | 0 | 4.81 | 5.145 | 4.595 | 5.02 | 1199875 | 5.02 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260601 | 0 | 2.04 | 2.0655 | 1.94 | 1.99 | 1350610 | 1.99 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260601 | 0 | 8.42 | 8.47 | 8.04 | 8.33 | 2531650 | 8.33 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260601 | 0 | 183.44 | 185.91 | 179.31 | 179.4 | 145200 | 178.8174 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260601 | 0 | 6.38 | 6.39 | 6.35 | 6.36 | 114300 | 6.1767 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260601 | 0 | 9.85 | 9.99 | 9.82 | 9.82 | 146200 | 9.6872 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260601 | 0 | 1.74 | 1.75 | 1.6 | 1.68 | 645000 | 1.68 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260601 | 0 | 22.22 | 22.79 | 22.1 | 22.37 | 2331900 | 21.8449 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260601 | 0 | 2.98 | 3 | 2.91 | 2.92 | 366400 | 2.8605 | down | down | correct |
| NTIP.US | Network | 20260601 | 0 | 1.52 | 1.52 | 1.47 | 1.47 | 35500 | 1.47 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260601 | 0 | 11.4 | 11.6 | 11.06 | 11.4 | 6547600 | 11.4 | |||
| OGEN.US | Oragenics Inc | 20260601 | 0 | 0.61 | 0.64 | 0.6 | 0.61 | 244400 | 0.61 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260601 | 0 | 0.39 | 0.394 | 0.3773 | 0.39 | 3203830 | 0.39 | |||
| ORLA.US | Orla Mining Ltd | 20260601 | 0 | 12.85 | 13.03 | 12.05 | 12.32 | 4335300 | 12.32 | down | down | correct |
| PCG.US | PI | 20260601 | 0 | 16.35 | 16.6 | 16.35 | 16.6 | 411 | 16.6 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260601 | 0 | 13.1 | 13.23 | 13 | 13 | 5800 | 13 | down | down | correct |
| PHGE.US | BiomX Inc | 20260601 | 0 | 1.13 | 1.16 | 1.01 | 1.04 | 1062700 | 1.04 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260601 | 0 | 1.6 | 1.65 | 1.59 | 1.65 | 3200 | 1.65 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260601 | 0 | 1.72 | 1.76 | 1.68 | 1.73 | 1217600 | 1.73 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260601 | 0 | 2.1 | 2.12 | 2.05 | 2.06 | 557000 | 2.06 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260601 | 0 | 170.31 | 171 | 167.76 | 169.45 | 95500 | 169.45 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260601 | 0 | 14.21 | 14.88 | 14.14 | 14.61 | 21500 | 14.61 | up | up | correct |
| PW.US | Power REIT | 20260601 | 0 | 0.76 | 0.78 | 0.73 | 0.77 | 12620 | 7.7 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260601 | 0 | 1.38 | 1.38 | 1.33 | 1.36 | 323200 | 1.36 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260601 | 0 | 2.71 | 2.75 | 2.7 | 2.72 | 8800 | 2.72 | up | up | correct |
| REI.US | Ring Energy Inc | 20260601 | 0 | 1.3 | 1.36 | 1.3 | 1.32 | 5492826 | 1.32 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260601 | 0 | 34.09 | 35.69 | 34.09 | 35.62 | 353716 | 35.62 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260601 | 0 | 8.44 | 8.69 | 8.39 | 8.55 | 282657 | 8.55 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260601 | 0 | 0.69 | 0.7 | 0.67 | 0.7 | 110200 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260601 | 0 | 1.2 | 1.25 | 1.19 | 1.25 | 184800 | 1.238 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260601 | 0 | 5085.2202 | 5261.6899 | 5012.73 | 5195.2202 | 11600 | 5195.2202 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260601 | 0 | 6.7 | 7.1455 | 6.605 | 6.84 | 800851 | 6.84 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260601 | 0 | 20.04 | 20.4999 | 18.9983 | 20.14 | 103462 | 20.14 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260601 | 0 | 30.045 | 30.045 | 30.045 | 30.045 | 1 | 30.045 | |||
| SLI.US | Standard Lithium Ltd | 20260601 | 0 | 3.92 | 4.16 | 3.9 | 4.11 | 1672924 | 4.11 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260601 | 0 | 1.93 | 1.98 | 1.91 | 1.94 | 345100 | 1.94 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260601 | 0 | 12.3 | 13.16 | 12.06 | 12.87 | 3294045 | 12.8565 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260601 | 0 | 7.4 | 8.01 | 7.3 | 7.9 | 6269900 | 7.9 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260601 | 0 | 2.63 | 2.65 | 2.5 | 2.62 | 877400 | 2.62 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260601 | 0 | 85.53 | 85.53 | 83.97 | 85.15 | 59500 | 85.15 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260601 | 0 | 4.56 | 4.91 | 4.47 | 4.76 | 4352100 | 4.76 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260601 | 0 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 2000 | 0.0262 | |||
| TRT.US | Trio | 20260601 | 0 | 12.49 | 12.49 | 11.51 | 12.2 | 760244 | 12.2 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260601 | 0 | 1.12 | 1.14 | 1.08 | 1.13 | 2874300 | 1.13 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260601 | 0 | 8.81 | 9.65 | 8.6 | 9.26 | 9850400 | 9.26 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260601 | 0 | 1.16 | 1.2 | 1.13 | 1.16 | 4069300 | 1.16 | |||
| UEC.US | Uranium Energy Corp | 20260601 | 0 | 13.19 | 13.9 | 12.93 | 13.59 | 7934200 | 13.59 | up | up | correct |
| URG.US | Ur | 20260601 | 0 | 1.64 | 1.73 | 1.59 | 1.71 | 11409840 | 1.71 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260601 | 0 | 5.97 | 6.36 | 5.82 | 6.25 | 4269900 | 6.25 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260601 | 0 | 42.2 | 42.45 | 41.41 | 41.59 | 301400 | 41.1756 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260601 | 0 | 6.95 | 7.33 | 6.32 | 6.42 | 58000 | 6.42 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260601 | 0 | 17.77 | 18.75 | 17.26 | 17.62 | 22522500 | 17.62 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260601 | 0 | 10.21 | 10.215 | 10.16 | 10.21 | 56060 | 10.1368 | |||
| VGZ.US | Vista Gold Corp | 20260601 | 0 | 2.36 | 2.48 | 2.32 | 2.37 | 1483400 | 2.37 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260601 | 0 | 8.97 | 9 | 8.94 | 8.98 | 64200 | 8.8727 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260601 | 0 | 2.68 | 2.9 | 2.57 | 2.65 | 250579 | 2.65 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260601 | 0 | 38.72 | 38.9 | 38.382 | 38.5 | 504000 | 38.5 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260601 | 0 | 2.92 | 2.96 | 2.85 | 2.92 | 1709100 | 2.92 | |||
| WWR.US | Westwater Resources Inc | 20260601 | 0 | 0.5725 | 0.5794 | 0.56 | 0.5722 | 1007083 | 0.5722 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260601 | 0 | 11.26 | 11.89 | 10.38 | 11.12 | 238283 | 11.12 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260601 | 0 | 0.84 | 0.84 | 0.83 | 0.83 | 181900 | 0.83 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260601 | 0 | 0.46 | 0.47 | 0.46 | 0.46 | 52700 | 0.46 | |||
| ZDGE.US | Zedge Inc | 20260601 | 0 | 2.97 | 3.24 | 2.92 | 3.24 | 126022 | 3.2184 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.