CollectAI
close-nysemkt_stocks
2026/06/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260602 | 0 | 42.28 | 42.78 | 42.08 | 42.08 | 11900 | 41.9415 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260602 | 0 | 10.08 | 10.14 | 10.02 | 10.07 | 143900 | 9.8391 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260602 | 0 | 0.8029 | 0.853 | 0.6336 | 0.8267 | 25336750 | 0.8267 | up | up | correct |
| AIRI.US | Air Industries Group | 20260602 | 0 | 3.02 | 3.0201 | 3.01 | 3.01 | 26207 | 3.01 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260602 | 0 | 2.47 | 2.47 | 2.35 | 2.43 | 13379 | 2.43 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260602 | 0 | 1.46 | 1.47 | 1.35 | 1.35 | 139100 | 1.35 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260602 | 0 | 1.94 | 1.94 | 1.78 | 1.86 | 1519500 | 1.86 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260602 | 0 | 5.56 | 5.67 | 5.45 | 5.46 | 58500 | 5.46 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260602 | 0 | 7.85 | 8.15 | 7.78 | 7.92 | 37000 | 7.92 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260602 | 0 | 7.4 | 7.53 | 7.16 | 7.42 | 3353500 | 7.42 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260602 | 0 | 1.21 | 1.245 | 1.18 | 1.22 | 84600 | 1.22 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260602 | 0 | 0.19 | 0.2 | 0.18 | 0.18 | 6900 | 0.18 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260602 | 0 | 2.54 | 2.58 | 2.54 | 2.55 | 4300 | 2.55 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260602 | 0 | 1.55 | 1.59 | 1.47 | 1.49 | 4315900 | 1.49 | down | down | correct |
| BCV.US | PA | 20260602 | 0 | 21 | 21.02 | 20.8501 | 20.9534 | 1326 | 20.6158 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260602 | 0 | 32.41 | 32.52 | 32.41 | 32.52 | 722 | 31.9886 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20260602 | 0 | 0.5985 | 0.6667 | 0.5985 | 0.6425 | 19901 | 0.6425 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260602 | 0 | 34.69 | 35.35 | 34.16 | 35.14 | 86500 | 35.14 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260602 | 0 | 81.72 | 84 | 81.72 | 82.83 | 63900 | 82.83 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260602 | 0 | 3.24 | 3.31 | 3.24 | 3.28 | 216101 | 3.28 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260602 | 0 | 1.08 | 1.1 | 1.06 | 1.08 | 12558 | 1.08 | |||
| BTG.US | B2Gold Corp | 20260602 | 0 | 4.75 | 4.75 | 4.6 | 4.72 | 16590800 | 4.6965 | down | down | correct |
| CANF.US | Can | 20260602 | 0 | 3.2 | 3.27 | 3.1001 | 3.11 | 90366 | 3.11 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260602 | 0 | 52.91 | 53.7 | 52.81 | 53.23 | 22800 | 52.9157 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260602 | 0 | 10.3 | 10.31 | 10.22 | 10.31 | 19117 | 10.2118 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260602 | 0 | 2.55 | 2.55 | 2.52 | 2.53 | 708900 | 2.4894 | down | down | correct |
| CIX.US | CompX International Inc | 20260602 | 0 | 24.39 | 24.395 | 24 | 24.265 | 5303 | 23.9663 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260602 | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 500 | 10.26 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260602 | 0 | 7.6 | 7.65 | 7.57 | 7.61 | 1120200 | 7.3659 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260602 | 0 | 22 | 22.32 | 21.21 | 21.42 | 294654 | 21.42 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260602 | 0 | 23.36 | 23.54 | 22.6955 | 23.32 | 20904 | 23.32 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260602 | 0 | 11.7 | 11.74 | 11.08 | 11.53 | 15680 | 11.53 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260602 | 0 | 0.78 | 0.86 | 0.78 | 0.86 | 36100 | 0.86 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260602 | 0 | 60.59 | 63.04 | 60.59 | 62.43 | 111900 | 62.43 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260602 | 0 | 7.28 | 7.29 | 7.25 | 7.25 | 778155 | 7.0143 | down | down | correct |
| CVM.US | CEL | 20260602 | 0 | 1.51 | 1.51 | 1.43 | 1.49 | 177800 | 1.49 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260602 | 0 | 10.01 | 10.525 | 10 | 10.25 | 9103 | 10.25 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260602 | 0 | 5.14 | 5.19 | 4.97 | 5.1 | 80700 | 5.1 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260602 | 0 | 1.76 | 1.76 | 1.75 | 1.76 | 609800 | 1.728 | |||
| DIT.US | AMCON Distributing Company | 20260602 | 0 | 81.08 | 81.08 | 81.08 | 81.08 | 102 | 81.08 | |||
| DNN.US | Denison Mines Corp | 20260602 | 0 | 3.45 | 3.68 | 3.42 | 3.67 | 27963900 | 3.67 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260602 | 0 | 0.4893 | 0.5199 | 0.4893 | 0.51 | 41435 | 0.51 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260602 | 0 | 0.53 | 0.53 | 0.48 | 0.5 | 459600 | 0.5 | down | down | correct |
| DXR.US | Daxor Corporation | 20260602 | 0 | 9.76 | 11.1 | 9.76 | 10.36 | 1400 | 10.36 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260602 | 0 | 6.53 | 6.56 | 6.53 | 6.56 | 171417 | 6.4522 | up | down | incorrect |
| ECF.US | PA | 20260602 | 0 | 21.0341 | 21.0341 | 20.725 | 20.94 | 448 | 20.6075 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260602 | 0 | 9.8 | 9.8698 | 9.78 | 9.82 | 182487 | 9.719 | up | up | correct |
| ELA.US | Envela Corporation | 20260602 | 0 | 25.28 | 25.28 | 24.01 | 24.64 | 113000 | 24.64 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260602 | 0 | 23.68 | 24.7 | 23.2 | 23.2 | 24100 | 23.2 | down | down | correct |
| ELMD.US | Electromed Inc | 20260602 | 0 | 37.17 | 38.3 | 36.37 | 36.58 | 62000 | 36.58 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260602 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2543 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260602 | 0 | 4.31 | 4.42 | 4.31 | 4.35 | 255100 | 4.2245 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260602 | 0 | 12.59 | 12.74 | 11.965 | 12.11 | 13867230 | 12.11 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260602 | 0 | 9.1 | 9.18 | 9.1 | 9.15 | 82200 | 9.0035 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260602 | 0 | 11.75 | 11.92 | 11.75 | 11.86 | 19571 | 11.6859 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260602 | 0 | 57.45 | 59.55 | 57.45 | 57.85 | 13500 | 57.6059 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260602 | 0 | 17.12 | 17.95 | 16.86 | 17.58 | 39400 | 17.58 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260602 | 0 | 9.35 | 9.41 | 9.35 | 9.35 | 207600 | 9.2077 | |||
| FAX.US | Aberdeen Asia | 20260602 | 0 | 14.59 | 14.6999 | 14.52 | 14.64 | 270816 | 14.3114 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260602 | 0 | 23.47 | 24.47 | 23.2 | 24.38 | 17700 | 24.3522 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260602 | 0 | 6.53 | 6.625 | 6.41 | 6.5 | 2400 | 6.5 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260602 | 0 | 0.5364 | 0.55 | 0.5201 | 0.54 | 487854 | 0.54 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260602 | 0 | 5.86 | 5.87 | 5.84 | 5.86 | 249400 | 5.736 | |||
| FURY.US | Fury Gold Mines Limited | 20260602 | 0 | 0.567 | 0.57 | 0.561 | 0.564 | 150400 | 0.564 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260602 | 0 | 2.26 | 2.27 | 2.18 | 2.23 | 1742171 | 2.23 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260602 | 0 | 0.75 | 0.75 | 0.73 | 0.73 | 47000 | 0.73 | down | up | incorrect |
| GGN.US | PB | 20260602 | 0 | 19.85 | 19.875 | 19.85 | 19.875 | 1661 | 19.5634 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260602 | 0 | 6.04 | 6.07 | 6.01 | 6.07 | 104200 | 5.9611 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260602 | 0 | 8.63 | 8.69 | 8.53 | 8.67 | 215400 | 8.5217 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260602 | 0 | 19.29 | 19.34 | 19.07 | 19.29 | 12100 | 19.0712 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20260602 | 0 | 6.44 | 6.47 | 6.36 | 6.37 | 155400 | 6.2582 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260602 | 0 | 1.04 | 1.2 | 0.98 | 1.2 | 53900 | 4.8 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260602 | 0 | 10 | 10 | 9.95 | 9.95 | 600 | 9.95 | down | down | correct |
| GROY.US | WT | 20260602 | 0 | 1.35 | 1.4 | 1.24 | 1.33 | 1828 | 1.33 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260602 | 0 | 82.52 | 82.97 | 81.96 | 82.64 | 1332400 | 82.64 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260602 | 0 | 8.4 | 8.53 | 8.3 | 8.3 | 210600 | 8.3 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260602 | 0 | 0.3047 | 0.3109 | 0.2318 | 0.2484 | 732197 | 0.2484 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260602 | 0 | 12.75 | 12.84 | 12.75 | 12.77 | 14300 | 12.77 | up | up | correct |
| IBIO.US | iBio Inc | 20260602 | 0 | 1.89 | 1.92 | 1.71 | 1.76 | 1136800 | 1.76 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260602 | 0 | 0.29 | 0.3 | 0.28 | 0.29 | 412400 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260602 | 0 | 1.48 | 1.58 | 1.48 | 1.54 | 14500 | 1.54 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260602 | 0 | 120.47 | 125.04 | 120.47 | 124.42 | 439900 | 123.8032 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260602 | 0 | 2.91 | 2.985 | 2.899 | 2.92 | 387022 | 2.92 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260602 | 0 | 8.78 | 9.18 | 8.78 | 8.88 | 214337 | 8.88 | up | up | correct |
| INTT.US | inTEST Corporation | 20260602 | 0 | 16.2 | 17.38 | 15.935 | 17.18 | 347892 | 17.18 | up | up | correct |
| INUV.US | Inuvo Inc | 20260602 | 0 | 1.6 | 1.61 | 1.56 | 1.56 | 131300 | 1.56 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260602 | 0 | 18 | 18 | 18 | 18 | 22 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260602 | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | 25.0808 | |||
| ITP.US | IT Tech Packaging Inc | 20260602 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 231900 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260602 | 0 | 2.65 | 2.65 | 2.53 | 2.59 | 2238700 | 2.59 | down | down | correct |
| JOB.US | GEE Group Inc | 20260602 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 110300 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260602 | 0 | 4.55 | 5.43 | 4.53 | 5.23 | 5453400 | 5.23 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260602 | 0 | 1.23 | 1.25 | 1.19 | 1.21 | 1697000 | 1.21 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260602 | 0 | 188.5 | 204.8 | 186.3433 | 199.13 | 1450871 | 199.13 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260602 | 0 | 7.03 | 7.15 | 6.96 | 7.08 | 9800 | 7.08 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260602 | 0 | 228.32 | 239.71 | 228.32 | 236.01 | 3093800 | 236.01 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260602 | 0 | 4.03 | 4.18 | 4.02 | 4.15 | 1136200 | 4.15 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260602 | 0 | 3.5 | 3.5 | 3.3 | 3.36 | 70500 | 3.36 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260602 | 0 | 6.16 | 6.29 | 6.01 | 6.13 | 10500 | 6.13 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260602 | 0 | 0.6112 | 0.6208 | 0.6 | 0.61 | 46414 | 0.61 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260602 | 0 | 0.39 | 0.3931 | 0.3738 | 0.39 | 173221 | 0.39 | |||
| MSN.US | Emerson Radio Corp | 20260602 | 0 | 0.41 | 0.44 | 0.4 | 0.42 | 377000 | 0.42 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260602 | 0 | 7.87 | 8.02 | 7.77 | 7.98 | 425100 | 7.98 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260602 | 0 | 0.88 | 0.881 | 0.766 | 0.766 | 217200 | 0.766 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260602 | 0 | 8.96 | 9.12 | 8.75 | 9.12 | 12700 | 9.0114 | up | up | correct |
| MYO.US | Myomo Inc | 20260602 | 0 | 1.16 | 1.17 | 1.05 | 1.06 | 769900 | 1.06 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260602 | 0 | 2.31 | 2.4 | 2.29 | 2.38 | 7835500 | 2.38 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260602 | 0 | 10.36 | 10.41 | 10.36 | 10.39 | 70200 | 10.3372 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260602 | 0 | 1.13 | 1.1592 | 1.08 | 1.15 | 297651 | 1.15 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260602 | 0 | 60.9 | 60.9 | 60.9 | 60.9 | 0 | 60.4765 | |||
| NEWP.US | New Pacific Metals Corp | 20260602 | 0 | 5.01 | 5.23 | 4.98 | 5.13 | 484845 | 5.13 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260602 | 0 | 2.03 | 2.08 | 1.9901 | 2.05 | 1398987 | 2.05 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260602 | 0 | 8.41 | 8.55 | 8.165 | 8.38 | 1812784 | 8.38 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260602 | 0 | 180.11 | 183.61 | 176.75 | 183.35 | 118800 | 182.7546 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260602 | 0 | 6.39 | 6.42 | 6.36 | 6.39 | 209600 | 6.2058 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260602 | 0 | 9.89 | 10.01 | 9.87 | 9.99 | 101200 | 9.8549 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260602 | 0 | 1.62 | 1.65 | 1.56 | 1.59 | 448100 | 1.59 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260602 | 0 | 22.13 | 22.46 | 21.91 | 22.04 | 3086100 | 21.5226 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260602 | 0 | 2.93 | 2.93 | 2.91 | 2.93 | 86800 | 2.8702 | |||
| NTIP.US | Network | 20260602 | 0 | 1.49 | 1.5 | 1.48 | 1.48 | 31300 | 1.48 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20260602 | 0 | 11.35 | 12.5 | 11.295 | 12.44 | 9836000 | 12.44 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260602 | 0 | 0.61 | 0.63 | 0.6 | 0.61 | 70300 | 0.61 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260602 | 0 | 0.391 | 0.425 | 0.3826 | 0.4194 | 9085623 | 0.4194 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260602 | 0 | 12.43 | 12.46 | 11.87 | 11.93 | 3277900 | 11.93 | down | down | correct |
| PCG.US | PI | 20260602 | 0 | 16.4 | 16.4001 | 16.4 | 16.4001 | 440 | 16.4001 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260602 | 0 | 13 | 13.2 | 12.68 | 12.92 | 30400 | 12.92 | down | down | correct |
| PHGE.US | BiomX Inc | 20260602 | 0 | 0.988 | 1.03 | 0.816 | 0.875 | 976700 | 0.875 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260602 | 0 | 1.58 | 1.65 | 1.58 | 1.62 | 1700 | 1.62 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260602 | 0 | 1.73 | 1.78 | 1.72 | 1.77 | 1185100 | 1.77 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260602 | 0 | 2.03 | 2.03 | 1.99 | 1.99 | 810200 | 1.99 | down | down | correct |
| PRK.US | Park National Corporation | 20260602 | 0 | 168.56 | 172.55 | 168.56 | 171.98 | 95700 | 171.98 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260602 | 0 | 14.42 | 14.42 | 13.64 | 13.9 | 19300 | 13.9 | down | down | correct |
| PW.US | Power REIT | 20260602 | 0 | 0.76 | 0.84 | 0.76 | 0.83 | 15180 | 8.3 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260602 | 0 | 1.36 | 1.45 | 1.36 | 1.39 | 690900 | 1.39 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260602 | 0 | 2.71 | 2.75 | 2.71 | 2.75 | 9700 | 2.75 | up | up | correct |
| REI.US | Ring Energy Inc | 20260602 | 0 | 1.33 | 1.405 | 1.33 | 1.36 | 6855841 | 1.36 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260602 | 0 | 35.2 | 36.44 | 35.01 | 36.04 | 253072 | 36.04 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260602 | 0 | 8.5 | 8.64 | 8.43 | 8.6 | 75922 | 8.6 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260602 | 0 | 0.68 | 0.69 | 0.66 | 0.67 | 117900 | 0.67 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260602 | 0 | 1.23 | 1.24 | 1.2 | 1.2 | 116300 | 1.1885 | down | up | incorrect |
| SCCC.US | SCCC | 20260602 | 0 | 147 | 147 | 145 | 146.5 | 156000 | 146.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260602 | 0 | 5055.5898 | 5291.4102 | 5050.0298 | 5254.6001 | 12200 | 5254.6001 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260602 | 0 | 6.84 | 7.23 | 6.67 | 6.87 | 462887 | 6.87 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260602 | 0 | 19.94 | 20.97 | 19.5001 | 19.84 | 97657 | 19.84 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260602 | 0 | 30.045 | 30.045 | 30.045 | 30.045 | 72 | 30.045 | |||
| SLI.US | Standard Lithium Ltd | 20260602 | 0 | 4.13 | 4.305 | 4.08 | 4.15 | 2095661 | 4.15 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260602 | 0 | 1.92 | 2 | 1.92 | 1.97 | 253600 | 1.97 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260602 | 0 | 13.17 | 13.47 | 12.975 | 13.21 | 2446406 | 13.1961 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260602 | 0 | 8.02 | 8.35 | 7.96 | 8.3 | 6564900 | 8.3 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260602 | 0 | 2.66 | 2.69 | 2.58 | 2.64 | 658100 | 2.64 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260602 | 0 | 84.3 | 86.75 | 84.3 | 86.09 | 76900 | 86.09 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260602 | 0 | 4.85 | 5.08 | 4.73 | 4.78 | 3749100 | 4.78 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260602 | 0 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 7000 | 0.0251 | |||
| TRT.US | Trio | 20260602 | 0 | 12.23 | 13.0112 | 11.71 | 12.43 | 726418 | 12.43 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260602 | 0 | 1.14 | 1.16 | 1.12 | 1.13 | 1691500 | 1.13 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260602 | 0 | 9.22 | 10.23 | 9.17 | 10.19 | 11907300 | 10.19 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260602 | 0 | 1.14 | 1.17 | 1.12 | 1.15 | 3397400 | 1.15 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260602 | 0 | 13.5 | 15.49 | 13.42 | 15.44 | 13368400 | 15.44 | up | up | correct |
| URG.US | Ur | 20260602 | 0 | 1.84 | 2.15 | 1.73 | 2.1 | 44409809 | 2.1 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260602 | 0 | 6.36 | 6.55 | 6.24 | 6.43 | 3600500 | 6.43 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260602 | 0 | 41.35 | 42.23 | 41.35 | 41.97 | 291200 | 41.5518 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260602 | 0 | 6.61 | 7.5 | 6.6 | 7.3 | 70200 | 7.3 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260602 | 0 | 17.83 | 19.75 | 17.52 | 19.54 | 14978200 | 19.54 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260602 | 0 | 10.17 | 10.24 | 10.17 | 10.217 | 22056 | 10.1438 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260602 | 0 | 2.41 | 2.44 | 2.37 | 2.39 | 1036400 | 2.39 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260602 | 0 | 8.95 | 9.01 | 8.88 | 8.9 | 116900 | 8.7937 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260602 | 0 | 2.6 | 2.605 | 2.28 | 2.32 | 248943 | 2.32 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260602 | 0 | 38.775 | 39.648 | 38.775 | 39.63 | 392900 | 39.63 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260602 | 0 | 2.94 | 3.03 | 2.91 | 3 | 2474200 | 3 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260602 | 0 | 0.562 | 0.5895 | 0.562 | 0.5738 | 898768 | 0.5738 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260602 | 0 | 10.61 | 12.1 | 10.61 | 11.44 | 129594 | 11.44 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260602 | 0 | 0.83 | 0.85 | 0.82 | 0.85 | 691100 | 0.85 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260602 | 0 | 0.46 | 0.47 | 0.46 | 0.47 | 144800 | 0.47 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260602 | 0 | 3.24 | 3.27 | 3.18 | 3.27 | 39380 | 3.2482 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.