CollectAI
close-nysemkt_stocks
2026/06/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260603 | 0 | 41.78 | 43.59 | 41.78 | 42.54 | 13700 | 42.4 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260603 | 0 | 9.98 | 10 | 9.78 | 9.83 | 343900 | 9.6046 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260603 | 0 | 0.7477 | 0.7881 | 0.665 | 0.732 | 8560551 | 0.732 | down | down | correct |
| AIRI.US | Air Industries Group | 20260603 | 0 | 3.01 | 3.04 | 3.01 | 3.025 | 24003 | 3.025 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260603 | 0 | 2.4 | 2.51 | 2.28 | 2.28 | 75709 | 2.28 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260603 | 0 | 1.38 | 1.39 | 1.36 | 1.37 | 41700 | 1.37 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260603 | 0 | 1.84 | 1.88 | 1.8 | 1.85 | 693900 | 1.85 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260603 | 0 | 5.42 | 5.49 | 5.25 | 5.34 | 68000 | 5.34 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260603 | 0 | 7.9 | 7.93 | 7.49 | 7.59 | 31400 | 7.59 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260603 | 0 | 7.28 | 7.28 | 6.77 | 6.82 | 2842500 | 6.82 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260603 | 0 | 1.25 | 1.25 | 1.15 | 1.16 | 232400 | 1.16 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260603 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 500 | 0.19 | |||
| AWX.US | Avalon Holdings Corporation | 20260603 | 0 | 2.53 | 2.53 | 2.53 | 2.53 | 600 | 2.53 | |||
| BATL.US | Battalion Oil Corporation | 20260603 | 0 | 1.51 | 1.54 | 1.48 | 1.54 | 4005000 | 1.54 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260603 | 0 | 34.82 | 34.82 | 34.82 | 34.82 | 514 | 34.251 | |||
| BGI.US | Birks Group Inc | 20260603 | 0 | 0.65 | 0.65 | 0.6 | 0.6 | 12700 | 0.6 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260603 | 0 | 35.17 | 35.17 | 34.18 | 34.29 | 105600 | 34.29 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260603 | 0 | 82.97 | 83.53 | 81.51 | 81.97 | 31200 | 81.97 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260603 | 0 | 3.26 | 3.285 | 3.235 | 3.24 | 267236 | 3.24 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260603 | 0 | 1.082 | 1.09 | 1.075 | 1.09 | 43249 | 1.09 | up | up | correct |
| BTG.US | B2Gold Corp | 20260603 | 0 | 4.62 | 4.67 | 4.53 | 4.55 | 26687500 | 4.5274 | down | down | correct |
| CANF.US | Can | 20260603 | 0 | 3.16 | 3.19 | 3.11 | 3.11 | 19947 | 3.11 | down | down | correct |
| CET.US | Central Securities Corp | 20260603 | 0 | 53.23 | 53.3 | 52.5 | 52.7 | 53300 | 52.3888 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260603 | 0 | 10.27 | 10.33 | 10.21 | 10.24 | 28242 | 10.1425 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260603 | 0 | 2.52 | 2.54 | 2.48 | 2.49 | 1084400 | 2.4501 | down | down | correct |
| CIX.US | CompX International Inc | 20260603 | 0 | 24.43 | 24.8956 | 24.28 | 24.37 | 9376 | 24.07 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260603 | 0 | 10.25 | 11 | 10.25 | 10.25 | 800 | 10.25 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260603 | 0 | 7.61 | 7.63 | 7.55 | 7.6 | 1107400 | 7.3562 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260603 | 0 | 21.16 | 21.42 | 20.68 | 20.85 | 244068 | 20.85 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260603 | 0 | 23.62 | 23.68 | 23.01 | 23.51 | 24800 | 23.51 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260603 | 0 | 11.39 | 11.6299 | 11.04 | 11.29 | 10867 | 11.29 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260603 | 0 | 0.82 | 0.88 | 0.78 | 0.88 | 45900 | 0.88 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260603 | 0 | 62.26 | 63.9 | 62.04 | 62.04 | 79600 | 62.04 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260603 | 0 | 7.25 | 7.26 | 7.15 | 7.17 | 1425270 | 6.9369 | down | down | correct |
| CVM.US | CEL | 20260603 | 0 | 1.54 | 1.54 | 1.47 | 1.48 | 139000 | 1.48 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260603 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 795 | 10.25 | |||
| CVU.US | CPI Aerostructures Inc | 20260603 | 0 | 5.02 | 5.14 | 4.86 | 5.13 | 77100 | 5.13 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260603 | 0 | 1.76 | 1.76 | 1.75 | 1.76 | 575700 | 1.728 | |||
| DIT.US | AMCON Distributing Company | 20260603 | 0 | 81.08 | 81.08 | 81.08 | 81.08 | 194 | 81.08 | |||
| DNN.US | Denison Mines Corp | 20260603 | 0 | 3.62 | 3.66 | 3.36 | 3.42 | 26138000 | 3.42 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260603 | 0 | 0.53 | 0.53 | 0.4613 | 0.472 | 63655 | 0.472 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260603 | 0 | 0.5 | 0.61 | 0.47 | 0.58 | 2208600 | 0.58 | up | up | correct |
| DXR.US | Daxor Corporation | 20260603 | 0 | 11.16 | 11.16 | 10.73 | 10.73 | 500 | 10.73 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260603 | 0 | 6.52 | 6.55 | 6.49 | 6.5 | 225540 | 6.3932 | down | down | correct |
| ECF.US | PA | 20260603 | 0 | 20.45 | 20.9999 | 20.45 | 20.9999 | 7714 | 20.6664 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260603 | 0 | 9.84 | 9.84 | 9.77 | 9.82 | 113332 | 9.719 | down | down | correct |
| ELA.US | Envela Corporation | 20260603 | 0 | 24.39 | 25.11 | 23.57 | 24.13 | 97100 | 24.13 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260603 | 0 | 23.36 | 23.9 | 22.38 | 22.38 | 28300 | 22.38 | down | down | correct |
| ELMD.US | Electromed Inc | 20260603 | 0 | 36.91 | 38 | 35.62 | 35.65 | 45400 | 35.65 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260603 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 447 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260603 | 0 | 4.34 | 4.395 | 4.31 | 4.34 | 302200 | 4.2148 | |||
| EQX.US | Equinox Gold Corp | 20260603 | 0 | 11.91 | 11.99 | 11.195 | 11.22 | 18745109 | 11.22 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260603 | 0 | 9.1 | 9.12 | 9.06 | 9.07 | 55800 | 8.9248 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260603 | 0 | 11.9 | 11.93 | 11.76 | 11.88 | 16499 | 11.7056 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260603 | 0 | 57.76 | 58.38 | 55.64 | 55.75 | 18600 | 55.5148 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260603 | 0 | 17.44 | 17.77 | 16.9 | 17.23 | 61100 | 17.23 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260603 | 0 | 9.31 | 9.34 | 9.25 | 9.27 | 413600 | 9.1289 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260603 | 0 | 14.54 | 14.575 | 14.34 | 14.41 | 295071 | 14.0865 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260603 | 0 | 24.13 | 24.36 | 23.54 | 23.89 | 26000 | 23.8627 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260603 | 0 | 6.5 | 6.5 | 6.4 | 6.41 | 7300 | 6.41 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260603 | 0 | 0.53 | 0.54 | 0.52 | 0.52 | 589900 | 0.52 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260603 | 0 | 5.87 | 5.87 | 5.8 | 5.81 | 239200 | 5.6871 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260603 | 0 | 0.564 | 0.57 | 0.54 | 0.555 | 631300 | 0.555 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260603 | 0 | 2.19 | 2.21 | 2.13 | 2.15 | 3790031 | 2.15 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260603 | 0 | 0.75 | 0.75 | 0.73 | 0.74 | 34200 | 0.74 | down | down | correct |
| GGN.US | PB | 20260603 | 0 | 19.88 | 19.88 | 19.65 | 19.65 | 6805 | 19.3419 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260603 | 0 | 6.05 | 6.06 | 6.02 | 6.04 | 171900 | 5.9316 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260603 | 0 | 8.62 | 8.68 | 8.62 | 8.64 | 63700 | 8.4922 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260603 | 0 | 19.23 | 19.34 | 19.23 | 19.27 | 4100 | 19.0514 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260603 | 0 | 6.41 | 6.49 | 6.39 | 6.39 | 176200 | 6.2778 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260603 | 0 | 1.06 | 1.06 | 0.97 | 1.05 | 53025 | 4.2 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260603 | 0 | 10 | 10 | 10 | 10 | 4400 | 10 | |||
| GSAT.US | Globalstar Inc | 20260603 | 0 | 82.45 | 82.71 | 81.5 | 81.6 | 1638100 | 81.6 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260603 | 0 | 8.37 | 8.39 | 8.13 | 8.16 | 257700 | 8.16 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260603 | 0 | 0.258 | 0.27 | 0.235 | 0.235 | 345391 | 0.235 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260603 | 0 | 12.74 | 12.74 | 12.67 | 12.67 | 8900 | 12.67 | down | down | correct |
| IBIO.US | iBio Inc | 20260603 | 0 | 1.79 | 1.85 | 1.7 | 1.84 | 725400 | 1.84 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260603 | 0 | 0.28 | 0.31 | 0.28 | 0.3 | 1600100 | 0.3 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260603 | 0 | 1.54 | 1.57 | 1.5 | 1.51 | 23000 | 1.51 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260603 | 0 | 125.37 | 127.68 | 124.5 | 126.27 | 451500 | 125.644 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260603 | 0 | 2.98 | 2.98 | 2.9 | 2.94 | 402585 | 2.94 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260603 | 0 | 8.88 | 9.1 | 8.782 | 9.03 | 128348 | 9.03 | up | up | correct |
| INTT.US | inTEST Corporation | 20260603 | 0 | 17.03 | 17.37 | 16.35 | 16.64 | 238646 | 16.64 | down | down | correct |
| INUV.US | Inuvo Inc | 20260603 | 0 | 1.56 | 1.56 | 1.46 | 1.46 | 211300 | 1.46 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260603 | 0 | 18 | 18 | 18 | 18 | 59 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260603 | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | 25.0808 | |||
| ITP.US | IT Tech Packaging Inc | 20260603 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 525200 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260603 | 0 | 2.53 | 2.595 | 2.48 | 2.51 | 2609100 | 2.51 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260603 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 360500 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260603 | 0 | 5.14 | 5.18 | 4.54 | 4.55 | 3070900 | 4.55 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260603 | 0 | 1.2 | 1.23 | 1.19 | 1.2 | 807800 | 1.2 | |||
| LEU.US | Centrus Energy Corp | 20260603 | 0 | 195 | 197.79 | 181.39 | 181.67 | 914800 | 181.67 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260603 | 0 | 7.15 | 7.15 | 7.08 | 7.12 | 33800 | 7.12 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260603 | 0 | 237.73 | 241.53 | 234.91 | 235.37 | 2284800 | 235.37 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260603 | 0 | 4.11 | 4.13 | 3.86 | 3.92 | 1772100 | 3.92 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260603 | 0 | 3.35 | 3.35 | 3.15 | 3.19 | 61700 | 3.19 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260603 | 0 | 6.2 | 6.38 | 6.11 | 6.38 | 12900 | 6.38 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260603 | 0 | 0.6051 | 0.6199 | 0.6 | 0.614 | 33579 | 0.614 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260603 | 0 | 0.38 | 0.3935 | 0.3701 | 0.39 | 70605 | 0.39 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260603 | 0 | 0.42 | 0.42 | 0.41 | 0.42 | 164700 | 0.42 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260603 | 0 | 7.91 | 7.97 | 7.67 | 7.71 | 669700 | 7.71 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260603 | 0 | 0.804 | 0.81 | 0.739 | 0.778 | 91300 | 0.778 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260603 | 0 | 9.01 | 9.26 | 8.8 | 8.8 | 14100 | 8.6952 | down | down | correct |
| MYO.US | Myomo Inc | 20260603 | 0 | 1.06 | 1.1 | 0.98 | 1.1 | 868500 | 1.1 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260603 | 0 | 2.36 | 2.37 | 2.21 | 2.25 | 6588100 | 2.25 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260603 | 0 | 10.35 | 10.41 | 10.28 | 10.29 | 76200 | 10.2377 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260603 | 0 | 1.14 | 1.1665 | 1.1 | 1.16 | 73141 | 1.16 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260603 | 0 | 60.9 | 60.9 | 60.9 | 60.9 | 0 | 60.4765 | |||
| NEWP.US | New Pacific Metals Corp | 20260603 | 0 | 4.98 | 5.035 | 4.645 | 4.68 | 792702 | 4.68 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260603 | 0 | 2 | 2.0264 | 1.91 | 1.91 | 1067589 | 1.91 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260603 | 0 | 8.2 | 8.245 | 8 | 8.05 | 2012650 | 8.05 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260603 | 0 | 187.19 | 188.57 | 183.46 | 186.44 | 116400 | 185.8346 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260603 | 0 | 6.4 | 6.42 | 6.34 | 6.34 | 167500 | 6.1573 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260603 | 0 | 10.03 | 10.14 | 9.99 | 10.04 | 119100 | 9.9042 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260603 | 0 | 1.59 | 1.59 | 1.51 | 1.51 | 419800 | 1.51 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260603 | 0 | 22.11 | 22.47 | 21.92 | 22.11 | 2433400 | 21.591 | |||
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260603 | 0 | 2.91 | 2.93 | 2.91 | 2.91 | 136000 | 2.8507 | |||
| NTIP.US | Network | 20260603 | 0 | 1.5 | 1.5 | 1.46 | 1.5 | 35500 | 1.5 | |||
| NXE.US | NexGen Energy Ltd | 20260603 | 0 | 12.25 | 12.296 | 11.34 | 11.34 | 8428800 | 11.34 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260603 | 0 | 0.6 | 0.62 | 0.58 | 0.61 | 43700 | 0.61 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260603 | 0 | 0.4342 | 0.44 | 0.3901 | 0.3952 | 7411865 | 0.3952 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260603 | 0 | 11.87 | 11.87 | 11.16 | 11.24 | 5350000 | 11.24 | down | down | correct |
| PCG.US | PI | 20260603 | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 109 | 16.95 | |||
| PED.US | PEDEVCO Corp | 20260603 | 0 | 13.13 | 13.35 | 13.05 | 13.15 | 6500 | 13.15 | up | up | correct |
| PHGE.US | BiomX Inc | 20260603 | 0 | 0.857 | 0.96 | 0.725 | 0.868 | 684800 | 0.868 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260603 | 0 | 1.64 | 1.64 | 1.55 | 1.57 | 5100 | 1.57 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260603 | 0 | 1.75 | 1.75 | 1.65 | 1.66 | 1118800 | 1.66 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260603 | 0 | 1.97 | 1.99 | 1.95 | 1.96 | 834900 | 1.96 | down | down | correct |
| PRK.US | Park National Corporation | 20260603 | 0 | 171.68 | 171.68 | 167.75 | 168.01 | 135500 | 168.01 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260603 | 0 | 13.84 | 14.5 | 13.09 | 13.5 | 10900 | 13.5 | down | down | correct |
| PW.US | Power REIT | 20260603 | 0 | 8.6 | 10.53 | 8.42 | 9.25 | 39500 | 9.25 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260603 | 0 | 1.43 | 1.43 | 1.31 | 1.31 | 430400 | 1.31 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260603 | 0 | 2.72 | 2.75 | 2.72 | 2.74 | 5800 | 2.74 | up | up | correct |
| REI.US | Ring Energy Inc | 20260603 | 0 | 1.4 | 1.41 | 1.35 | 1.35 | 2736166 | 1.35 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260603 | 0 | 36.32 | 36.48 | 35.42 | 35.53 | 333969 | 35.53 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260603 | 0 | 8.56 | 8.615 | 8.43 | 8.45 | 143598 | 8.45 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260603 | 0 | 0.67 | 0.67 | 0.65 | 0.66 | 56600 | 0.66 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260603 | 0 | 1.2 | 1.21 | 1.17 | 1.19 | 172400 | 1.1786 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260603 | 0 | 5258.8599 | 5354.2002 | 5208.2998 | 5258.1001 | 7400 | 5258.1001 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260603 | 0 | 6.82 | 6.885 | 6.65 | 6.72 | 291668 | 6.72 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260603 | 0 | 19.75 | 20.38 | 19.285 | 19.99 | 68422 | 19.99 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260603 | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 281 | 30.05 | |||
| SLI.US | Standard Lithium Ltd | 20260603 | 0 | 4.07 | 4.11 | 3.895 | 3.93 | 1559000 | 3.93 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260603 | 0 | 1.94 | 1.97 | 1.82 | 1.84 | 615600 | 1.84 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260603 | 0 | 12.97 | 12.98 | 12.225 | 12.26 | 2703918 | 12.2471 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260603 | 0 | 8.14 | 8.17 | 7.71 | 7.78 | 8192500 | 7.78 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260603 | 0 | 2.61 | 2.61 | 2.47 | 2.48 | 362300 | 2.48 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260603 | 0 | 85.74 | 85.89 | 83.42 | 83.5 | 49600 | 83.5 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260603 | 0 | 4.66 | 4.71 | 4.43 | 4.45 | 2235200 | 4.45 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260603 | 0 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 100 | 0.0238 | |||
| TRT.US | Trio | 20260603 | 0 | 12.45 | 13.3 | 11.7301 | 11.93 | 587532 | 11.93 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260603 | 0 | 1.12 | 1.12 | 1.06 | 1.07 | 2181100 | 1.07 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260603 | 0 | 9.97 | 10.13 | 9.09 | 9.16 | 10400200 | 9.16 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260603 | 0 | 1.11 | 1.11 | 1.05 | 1.06 | 3125000 | 1.06 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260603 | 0 | 15.09 | 15.14 | 13.91 | 14.09 | 10968700 | 14.09 | down | down | correct |
| URG.US | Ur | 20260603 | 0 | 2.08 | 2.09 | 1.88 | 1.93 | 19485891 | 1.93 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260603 | 0 | 6.24 | 6.28 | 5.86 | 5.88 | 3738400 | 5.88 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260603 | 0 | 42.05 | 42.5 | 41.63 | 41.92 | 190500 | 41.5023 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260603 | 0 | 7.34 | 7.41 | 7.11 | 7.16 | 37700 | 7.16 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260603 | 0 | 19.2 | 19.2 | 17.79 | 18 | 9749400 | 18 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260603 | 0 | 10.17 | 10.235 | 10.15 | 10.17 | 52509 | 10.0971 | |||
| VGZ.US | Vista Gold Corp | 20260603 | 0 | 2.37 | 2.4 | 2.27 | 2.27 | 2206000 | 2.27 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260603 | 0 | 8.89 | 8.99 | 8.8 | 8.85 | 95200 | 8.7443 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260603 | 0 | 2.29 | 2.345 | 2.07 | 2.08 | 473800 | 2.08 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260603 | 0 | 39.63 | 40.31 | 39.39 | 39.695 | 412100 | 39.695 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260603 | 0 | 2.97 | 2.97 | 2.87 | 2.9 | 1590100 | 2.9 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260603 | 0 | 0.5698 | 0.5701 | 0.545 | 0.545 | 865617 | 0.545 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260603 | 0 | 11.55 | 11.9974 | 11.2101 | 11.6 | 125701 | 11.6 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260603 | 0 | 0.85 | 0.85 | 0.83 | 0.83 | 52900 | 0.83 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260603 | 0 | 0.46 | 0.48 | 0.46 | 0.46 | 48400 | 0.46 | |||
| ZDGE.US | Zedge Inc | 20260603 | 0 | 3.26 | 3.26 | 3.11 | 3.14 | 29346 | 3.1191 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.