CollectAI
close-nysemkt_stocks
2026/06/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260604 | 0 | 42.62 | 44.34 | 42.62 | 44.16 | 16100 | 44.0146 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260604 | 0 | 9.75 | 9.75 | 9.46 | 9.57 | 280600 | 9.3505 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260604 | 0 | 0.78 | 0.78 | 0.55 | 0.5913 | 45379031 | 0.5913 | down | down | correct |
| AIRI.US | Air Industries Group | 20260604 | 0 | 3.04 | 3.05 | 3.01 | 3.02 | 38724 | 3.02 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260604 | 0 | 2.35 | 2.54 | 2.3098 | 2.54 | 18664 | 2.54 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260604 | 0 | 1.36 | 1.43 | 1.36 | 1.38 | 55000 | 1.38 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260604 | 0 | 1.9 | 2.07 | 1.87 | 1.99 | 2035900 | 1.99 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260604 | 0 | 5.36 | 5.44 | 5.16 | 5.26 | 73000 | 5.26 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260604 | 0 | 7.64 | 8.12 | 7.6 | 7.69 | 32500 | 7.69 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260604 | 0 | 7 | 7.06 | 6.74 | 6.8 | 3532400 | 6.8 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260604 | 0 | 1.18 | 1.18 | 1.1 | 1.11 | 288800 | 1.11 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260604 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 3500 | 0.19 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260604 | 0 | 2.64 | 2.64 | 2.53 | 2.54 | 2500 | 2.54 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260604 | 0 | 1.45 | 1.46 | 1.37 | 1.4 | 2624100 | 1.4 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260604 | 0 | 34.6286 | 34.6286 | 33 | 33 | 553 | 32.4608 | down | down | correct |
| BGI.US | Birks Group Inc | 20260604 | 0 | 0.65 | 0.66 | 0.62 | 0.62 | 11900 | 0.62 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260604 | 0 | 34.71 | 35.52 | 34.53 | 35.46 | 134600 | 35.46 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260604 | 0 | 81.62 | 83.13 | 81.5 | 83 | 21100 | 83 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260604 | 0 | 3.28 | 3.305 | 3.265 | 3.28 | 135111 | 3.28 | |||
| BRN.US | Barnwell Industries Inc | 20260604 | 0 | 1.09 | 1.1 | 1.07 | 1.09 | 77281 | 1.09 | |||
| BTG.US | B2Gold Corp | 20260604 | 0 | 4.62 | 4.69 | 4.55 | 4.58 | 20756600 | 4.5572 | down | down | correct |
| CANF.US | Can | 20260604 | 0 | 3.11 | 3.25 | 3.11 | 3.16 | 7752 | 3.16 | up | up | correct |
| CET.US | Central Securities Corp | 20260604 | 0 | 52.68 | 53.5 | 52.68 | 53.1 | 51900 | 52.7865 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260604 | 0 | 10.25 | 10.28 | 10.19 | 10.27 | 35119 | 10.1722 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260604 | 0 | 2.51 | 2.51 | 2.48 | 2.49 | 623100 | 2.4501 | down | down | correct |
| CIX.US | CompX International Inc | 20260604 | 0 | 24.71 | 24.71 | 23.8644 | 24.19 | 2409 | 24.19 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260604 | 0 | 11 | 11 | 10.6 | 10.95 | 1100 | 10.95 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260604 | 0 | 7.54 | 7.66 | 7.54 | 7.63 | 858600 | 7.3852 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260604 | 0 | 21.01 | 21.69 | 20.88 | 21.3 | 122602 | 21.3 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260604 | 0 | 23.58 | 24 | 23.25 | 23.67 | 20700 | 23.67 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260604 | 0 | 11.32 | 11.5425 | 11.11 | 11.41 | 11914 | 11.41 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260604 | 0 | 0.88 | 0.88 | 0.82 | 0.82 | 32000 | 0.82 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260604 | 0 | 62 | 64.84 | 62 | 64.36 | 96000 | 64.36 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260604 | 0 | 7.17 | 7.26 | 7.16 | 7.23 | 1006674 | 6.995 | up | up | correct |
| CVM.US | CEL | 20260604 | 0 | 1.5 | 1.56 | 1.46 | 1.53 | 146800 | 1.53 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260604 | 0 | 10.5 | 10.5 | 10.36 | 10.36 | 1500 | 10.36 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260604 | 0 | 5.08 | 5.2 | 5 | 5.1 | 51300 | 5.1 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260604 | 0 | 1.76 | 1.76 | 1.75 | 1.75 | 491700 | 1.7181 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260604 | 0 | 81.08 | 81.08 | 81.08 | 81.08 | 95 | 81.08 | |||
| DNN.US | Denison Mines Corp | 20260604 | 0 | 3.4 | 3.44 | 3.33 | 3.41 | 21457500 | 3.41 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260604 | 0 | 0.49 | 0.4985 | 0.4618 | 0.4663 | 51071 | 0.4663 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260604 | 0 | 0.53 | 0.91 | 0.52 | 0.83 | 14597200 | 0.83 | up | up | correct |
| DXR.US | Daxor Corporation | 20260604 | 0 | 10.26 | 11.09 | 10.26 | 11.09 | 1000 | 11.09 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260604 | 0 | 6.49 | 6.535 | 6.49 | 6.49 | 141191 | 6.3834 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260604 | 0 | 9.83 | 9.85 | 9.76 | 9.76 | 122467 | 9.6596 | down | down | correct |
| ELA.US | Envela Corporation | 20260604 | 0 | 24.33 | 25.04 | 24.14 | 24.81 | 79100 | 24.81 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260604 | 0 | 22.52 | 23.3 | 22.34 | 22.34 | 19900 | 22.34 | down | down | correct |
| ELMD.US | Electromed Inc | 20260604 | 0 | 36.51 | 37.62 | 36.04 | 36.72 | 79400 | 36.72 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260604 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260604 | 0 | 4.33 | 4.55 | 4.33 | 4.55 | 452000 | 4.4188 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260604 | 0 | 11.47 | 11.76 | 11.34 | 11.5 | 9871989 | 11.5 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260604 | 0 | 9.07 | 9.12 | 9 | 9 | 57200 | 8.8559 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260604 | 0 | 11.9 | 11.9449 | 11.75 | 11.88 | 19758 | 11.7056 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260604 | 0 | 55.5 | 57.51 | 54.97 | 55.65 | 27200 | 55.4152 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260604 | 0 | 17.45 | 17.83 | 17 | 17.83 | 21600 | 17.83 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260604 | 0 | 9.27 | 9.35 | 9.23 | 9.26 | 375300 | 9.1191 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260604 | 0 | 14.33 | 14.4806 | 14.33 | 14.41 | 179629 | 14.0865 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260604 | 0 | 23.84 | 24.63 | 23.8 | 24.37 | 19700 | 24.3422 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260604 | 0 | 6.4 | 6.5 | 6.35 | 6.4 | 8000 | 6.4 | |||
| FSP.US | Franklin Street Properties Corp | 20260604 | 0 | 0.53 | 0.57 | 0.53 | 0.55 | 1001900 | 0.55 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260604 | 0 | 5.83 | 5.83 | 5.79 | 5.82 | 514700 | 5.6969 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260604 | 0 | 0.54 | 0.57 | 0.54 | 0.552 | 206600 | 0.552 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260604 | 0 | 2.19 | 2.27 | 2.18 | 2.23 | 3123713 | 2.23 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260604 | 0 | 0.73 | 0.75 | 0.73 | 0.75 | 32600 | 0.75 | up | up | correct |
| GGN.US | PB | 20260604 | 0 | 19.65 | 20 | 19.65 | 19.68 | 10853 | 19.3714 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260604 | 0 | 6.01 | 6.1 | 6.01 | 6.07 | 120200 | 5.9611 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260604 | 0 | 8.66 | 8.73 | 8.63 | 8.68 | 122900 | 8.5315 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260604 | 0 | 19.27 | 19.42 | 19.24 | 19.38 | 7800 | 19.1601 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260604 | 0 | 6.39 | 6.47 | 6.38 | 6.47 | 53700 | 6.3564 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260604 | 0 | 1.02 | 1.06 | 1.02 | 1.06 | 50650 | 4.24 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260604 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 2600 | 9.99 | |||
| GROY.US | WT | 20260604 | 0 | 1.34 | 1.39 | 1.3 | 1.3099 | 7985 | 1.3099 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260604 | 0 | 81.83 | 82.99 | 81.68 | 82.65 | 1106200 | 82.65 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260604 | 0 | 8.02 | 8.29 | 7.92 | 8.23 | 229000 | 8.23 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260604 | 0 | 0.238 | 0.2492 | 0.2352 | 0.2401 | 185060 | 0.2401 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260604 | 0 | 12.69 | 12.77 | 12.51 | 12.51 | 21200 | 12.51 | down | down | correct |
| IBIO.US | iBio Inc | 20260604 | 0 | 1.83 | 2 | 1.83 | 1.93 | 854800 | 1.93 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260604 | 0 | 0.3 | 0.3 | 0.29 | 0.29 | 479100 | 0.29 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260604 | 0 | 1.5 | 1.53 | 1.48 | 1.53 | 11600 | 1.53 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260604 | 0 | 124.68 | 127.4 | 124.24 | 126.9 | 396900 | 126.9 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260604 | 0 | 2.88 | 2.96 | 2.8701 | 2.94 | 302344 | 2.94 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260604 | 0 | 8.96 | 9.35 | 8.96 | 9.12 | 99557 | 9.12 | up | up | correct |
| INTT.US | inTEST Corporation | 20260604 | 0 | 16.14 | 17.4899 | 15.75 | 17.21 | 336020 | 17.21 | up | up | correct |
| INUV.US | Inuvo Inc | 20260604 | 0 | 1.46 | 1.5 | 1.42 | 1.48 | 163100 | 1.48 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260604 | 0 | 18 | 18 | 18 | 18 | 238 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260604 | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | 25.0808 | |||
| ITP.US | IT Tech Packaging Inc | 20260604 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 283400 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260604 | 0 | 2.51 | 2.615 | 2.51 | 2.6 | 3958400 | 2.6 | up | up | correct |
| JOB.US | GEE Group Inc | 20260604 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 225100 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260604 | 0 | 4.4 | 4.79 | 4.35 | 4.58 | 2132000 | 4.58 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260604 | 0 | 1.18 | 1.26 | 1.18 | 1.21 | 692100 | 1.21 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260604 | 0 | 181.92 | 187.43 | 178.28 | 186.69 | 549700 | 186.69 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260604 | 0 | 6.91 | 7.1 | 6.91 | 7.06 | 21500 | 7.06 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260604 | 0 | 234.9 | 241.42 | 234.55 | 241.07 | 1435200 | 241.07 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260604 | 0 | 4.23 | 4.64 | 4.13 | 4.36 | 3357400 | 4.36 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260604 | 0 | 3.18 | 3.45 | 3.12 | 3.36 | 51000 | 3.36 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260604 | 0 | 6.19 | 6.65 | 6.05 | 6.62 | 43900 | 6.62 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260604 | 0 | 0.6204 | 0.6242 | 0.6 | 0.602 | 127495 | 0.602 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260604 | 0 | 0.3892 | 0.4357 | 0.3823 | 0.434 | 228322 | 0.434 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260604 | 0 | 0.41 | 0.42 | 0.41 | 0.41 | 39800 | 0.41 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260604 | 0 | 7.83 | 7.9 | 7.61 | 7.7 | 461700 | 7.7 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260604 | 0 | 0.784 | 0.805 | 0.761 | 0.8 | 11000 | 0.8 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260604 | 0 | 8.95 | 9.037 | 8.76 | 8.81 | 5700 | 8.7051 | down | down | correct |
| MYO.US | Myomo Inc | 20260604 | 0 | 1.07 | 1.29 | 1.07 | 1.29 | 1147300 | 1.29 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260604 | 0 | 2.25 | 2.36 | 2.19 | 2.23 | 6756500 | 2.23 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260604 | 0 | 10.32 | 10.33 | 10.27 | 10.29 | 72100 | 10.2377 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260604 | 0 | 1.1794 | 1.27 | 1.152 | 1.21 | 100577 | 1.21 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260604 | 0 | 60 | 60 | 59 | 59 | 2500 | 58.5897 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260604 | 0 | 4.77 | 4.89 | 4.73 | 4.79 | 893769 | 4.79 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260604 | 0 | 1.96 | 1.99 | 1.87 | 1.87 | 909190 | 1.87 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260604 | 0 | 8.24 | 8.4499 | 8.15 | 8.19 | 1803624 | 8.19 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260604 | 0 | 186.46 | 190.17 | 185.17 | 188.02 | 77600 | 187.4095 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260604 | 0 | 6.35 | 6.4 | 6.35 | 6.4 | 251100 | 6.2156 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260604 | 0 | 9.99 | 10.12 | 9.99 | 10.12 | 116000 | 9.9832 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260604 | 0 | 1.53 | 1.53 | 1.47 | 1.5 | 234800 | 1.5 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260604 | 0 | 21.79 | 22.05 | 21.74 | 21.88 | 3373200 | 21.3664 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260604 | 0 | 2.9 | 2.95 | 2.89 | 2.94 | 215900 | 2.88 | up | up | correct |
| NTIP.US | Network | 20260604 | 0 | 1.48 | 1.49 | 1.48 | 1.49 | 31400 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260604 | 0 | 11.3 | 11.57 | 11.1 | 11.41 | 4710400 | 11.41 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260604 | 0 | 0.58 | 0.62 | 0.58 | 0.6 | 29000 | 0.6 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260604 | 0 | 0.3794 | 0.4021 | 0.3786 | 0.388 | 2226345 | 0.388 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260604 | 0 | 11.4 | 11.68 | 11.28 | 11.33 | 5200100 | 11.33 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260604 | 0 | 13.12 | 14.2 | 13.11 | 13.77 | 26100 | 13.77 | up | up | correct |
| PHGE.US | BiomX Inc | 20260604 | 0 | 0.838 | 0.869 | 0.73 | 0.839 | 709700 | 0.839 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260604 | 0 | 1.55 | 1.64 | 1.55 | 1.64 | 5900 | 1.64 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260604 | 0 | 1.67 | 1.7 | 1.64 | 1.66 | 901000 | 1.66 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260604 | 0 | 1.96 | 2.02 | 1.95 | 2.01 | 597100 | 2.01 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260604 | 0 | 169.98 | 173.3 | 169.98 | 172.97 | 101000 | 172.97 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260604 | 0 | 14.05 | 14.35 | 13.61 | 14.34 | 12300 | 14.34 | up | up | correct |
| PW.US | Power REIT | 20260604 | 0 | 9.4 | 10 | 8.71 | 9.52 | 89700 | 9.52 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260604 | 0 | 1.32 | 1.36 | 1.31 | 1.35 | 112100 | 1.35 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260604 | 0 | 2.75 | 2.79 | 2.71 | 2.79 | 5700 | 2.79 | up | up | correct |
| REI.US | Ring Energy Inc | 20260604 | 0 | 1.35 | 1.39 | 1.34 | 1.35 | 2846196 | 1.35 | |||
| REPX.US | Riley Exploration Permian Inc | 20260604 | 0 | 35.05 | 36.35 | 35.05 | 36.28 | 217711 | 36.28 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260604 | 0 | 8.52 | 8.645 | 8.44 | 8.57 | 76690 | 8.57 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20260604 | 0 | 0.65 | 0.7 | 0.65 | 0.66 | 66100 | 0.66 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260604 | 0 | 1.17 | 1.22 | 1.17 | 1.2 | 125100 | 1.1885 | up | up | correct |
| SCCC.US | SCCC | 20260604 | 0 | 147 | 147 | 146 | 146.5 | 40400 | 146.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260604 | 0 | 5300 | 5391.52 | 5222.6699 | 5360.71 | 12100 | 5360.71 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260604 | 0 | 6.76 | 7.09 | 6.71 | 7.01 | 549018 | 7.01 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260604 | 0 | 20.09 | 20.975 | 19.1537 | 20.82 | 41845 | 20.82 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260604 | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 7 | 30.05 | |||
| SLI.US | Standard Lithium Ltd | 20260604 | 0 | 3.89 | 3.905 | 3.83 | 3.86 | 976900 | 3.86 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260604 | 0 | 1.87 | 1.91 | 1.85 | 1.88 | 289200 | 1.88 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260604 | 0 | 12.55 | 12.64 | 12.2 | 12.35 | 2056222 | 12.337 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260604 | 0 | 7.75 | 7.81 | 7.56 | 7.63 | 5897200 | 7.63 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260604 | 0 | 2.51 | 2.55 | 2.45 | 2.49 | 487900 | 2.49 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260604 | 0 | 84.75 | 86.85 | 83.62 | 86.72 | 82000 | 86.72 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260604 | 0 | 4.36 | 4.51 | 4.33 | 4.44 | 1346200 | 4.44 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260604 | 0 | 0.0238 | 0.0238 | 0.0226 | 0.0226 | 100100 | 0.0226 | down | down | correct |
| TRT.US | Trio | 20260604 | 0 | 12.3 | 13.83 | 12.01 | 12.67 | 995548 | 12.67 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260604 | 0 | 1.09 | 1.11 | 1.05 | 1.05 | 2488100 | 1.05 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260604 | 0 | 9.14 | 9.14 | 8.5 | 8.65 | 10239900 | 8.65 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260604 | 0 | 1.02 | 1.08 | 1.01 | 1.07 | 1996700 | 1.07 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260604 | 0 | 13.9 | 14.46 | 13.75 | 14.14 | 7548600 | 14.14 | up | down | incorrect |
| URG.US | Ur | 20260604 | 0 | 1.91 | 1.99 | 1.88 | 1.93 | 7809250 | 1.93 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260604 | 0 | 5.92 | 6.02 | 5.76 | 5.82 | 3757200 | 5.82 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260604 | 0 | 41.75 | 42 | 41.16 | 41.75 | 217300 | 41.334 | |||
| UUU.US | Universal Security Instruments Inc | 20260604 | 0 | 7.17 | 7.23 | 6.86 | 7.11 | 36500 | 7.11 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260604 | 0 | 17.82 | 18 | 17.25 | 17.37 | 7696300 | 17.37 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260604 | 0 | 10.165 | 10.19 | 10.15 | 10.173 | 14778 | 10.1001 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260604 | 0 | 2.3 | 2.38 | 2.29 | 2.36 | 1174300 | 2.36 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260604 | 0 | 8.88 | 8.94 | 8.82 | 8.83 | 91000 | 8.7245 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260604 | 0 | 2.1 | 2.13 | 1.95 | 2 | 482402 | 2 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260604 | 0 | 39.31 | 39.93 | 38.85 | 39.78 | 546100 | 39.78 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260604 | 0 | 2.94 | 3.03 | 2.9 | 2.93 | 1849300 | 2.93 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260604 | 0 | 0.545 | 0.5495 | 0.51 | 0.5195 | 1758339 | 0.5195 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260604 | 0 | 11.56 | 12.25 | 11.15 | 11.27 | 151391 | 11.27 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260604 | 0 | 0.85 | 0.86 | 0.84 | 0.86 | 888000 | 0.86 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260604 | 0 | 0.46 | 0.48 | 0.45 | 0.46 | 132100 | 0.46 | |||
| ZDGE.US | Zedge Inc | 20260604 | 0 | 3.19 | 3.28 | 3.16 | 3.23 | 23315 | 3.2085 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.