CollectAI
close-nysemkt_stocks
2026/06/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260605 | 0 | 43.51 | 44.43 | 43.51 | 43.73 | 16200 | 43.586 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260605 | 0 | 9.36 | 9.36 | 8.84 | 8.92 | 296700 | 8.7155 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260605 | 0 | 0.5479 | 0.588 | 0.4711 | 0.5158 | 7691495 | 0.5158 | down | down | correct |
| AIRI.US | Air Industries Group | 20260605 | 0 | 3.015 | 3.03 | 3 | 3.01 | 34031 | 3.01 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260605 | 0 | 2.5 | 2.5 | 2.28 | 2.29 | 16312 | 2.29 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260605 | 0 | 1.35 | 1.36 | 1.28 | 1.33 | 119400 | 1.33 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260605 | 0 | 1.94 | 1.96 | 1.85 | 1.89 | 1403300 | 1.89 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260605 | 0 | 5.22 | 5.26 | 5.08 | 5.13 | 62900 | 5.13 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260605 | 0 | 7.73 | 7.94 | 7.15 | 7.5 | 36800 | 7.5 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260605 | 0 | 6.5 | 6.52 | 5.82 | 5.84 | 6142000 | 5.84 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260605 | 0 | 1.11 | 1.14 | 1.06 | 1.08 | 197100 | 1.08 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260605 | 0 | 0.2 | 0.2 | 0.17 | 0.17 | 41800 | 0.17 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260605 | 0 | 2.69 | 2.69 | 2.46 | 2.46 | 24100 | 2.46 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260605 | 0 | 1.4 | 1.4 | 1.31 | 1.32 | 2428000 | 1.32 | down | down | correct |
| BCV.US | PA | 20260605 | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 774 | 20.6223 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260605 | 0 | 34.6286 | 34.6286 | 33 | 33 | 87 | 32.4608 | down | down | correct |
| BGI.US | Birks Group Inc | 20260605 | 0 | 0.64 | 0.7 | 0.61 | 0.61 | 4200 | 0.61 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260605 | 0 | 35.35 | 36.55 | 35.35 | 35.95 | 98900 | 35.95 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260605 | 0 | 82.22 | 82.52 | 80 | 80 | 25400 | 80 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260605 | 0 | 3.31 | 3.33 | 3.275 | 3.32 | 277493 | 3.32 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260605 | 0 | 1.1 | 1.1019 | 1.05 | 1.07 | 50119 | 1.07 | down | down | correct |
| BTG.US | B2Gold Corp | 20260605 | 0 | 4.48 | 4.49 | 4.16 | 4.18 | 25727600 | 4.1592 | down | down | correct |
| CANF.US | Can | 20260605 | 0 | 3.2 | 3.21 | 3.01 | 3.09 | 29619 | 3.09 | down | down | correct |
| CET.US | Central Securities Corp | 20260605 | 0 | 52.72 | 53.2 | 52.5 | 52.5 | 43200 | 52.19 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260605 | 0 | 10.22 | 10.3 | 10.22 | 10.24 | 46463 | 10.1425 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260605 | 0 | 2.49 | 2.49 | 2.44 | 2.46 | 899800 | 2.4206 | down | down | correct |
| CIX.US | CompX International Inc | 20260605 | 0 | 24.25 | 24.425 | 24.24 | 24.24 | 2933 | 24.24 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260605 | 0 | 10.62 | 10.62 | 10.26 | 10.26 | 600 | 10.26 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260605 | 0 | 7.58 | 7.66 | 7.5 | 7.54 | 1725400 | 7.2981 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260605 | 0 | 20.94 | 20.99 | 19.91 | 19.95 | 223700 | 19.95 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260605 | 0 | 23.7 | 23.93 | 22.84 | 23.08 | 12500 | 23.08 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260605 | 0 | 11.44 | 11.62 | 11.23 | 11.47 | 9305 | 11.47 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260605 | 0 | 0.81 | 0.83 | 0.71 | 0.72 | 76900 | 0.72 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260605 | 0 | 64.26 | 65.38 | 64.06 | 64.47 | 58200 | 64.47 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260605 | 0 | 7.2 | 7.25 | 7.14 | 7.2 | 1259831 | 6.9659 | |||
| CVM.US | CEL | 20260605 | 0 | 1.5 | 1.5 | 1.35 | 1.37 | 336900 | 1.37 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260605 | 0 | 10.7 | 10.7 | 10.2 | 10.2 | 1900 | 10.2 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260605 | 0 | 5.04 | 5.12 | 4.79 | 5.03 | 122700 | 5.03 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260605 | 0 | 1.74 | 1.74 | 1.73 | 1.73 | 494900 | 1.6985 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260605 | 0 | 81.08 | 81.08 | 81.08 | 81.08 | 62 | 81.08 | |||
| DNN.US | Denison Mines Corp | 20260605 | 0 | 3.31 | 3.33 | 3.01 | 3.03 | 33827400 | 3.03 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260605 | 0 | 0.4679 | 0.4874 | 0.4663 | 0.4789 | 19747061 | 0.4789 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260605 | 0 | 0.57 | 0.62 | 0.5 | 0.56 | 3226000 | 0.56 | down | down | correct |
| DXR.US | Daxor Corporation | 20260605 | 0 | 10.6 | 10.6 | 10.6 | 10.6 | 500 | 10.6 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260605 | 0 | 6.46 | 6.49 | 6.41 | 6.43 | 244798 | 6.3244 | down | down | correct |
| ECF.US | PA | 20260605 | 0 | 20.5443 | 20.9699 | 20.5443 | 20.9699 | 535 | 20.6369 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260605 | 0 | 9.75 | 9.79 | 9.675 | 9.7 | 157495 | 9.6002 | down | down | correct |
| ELA.US | Envela Corporation | 20260605 | 0 | 23.62 | 24.86 | 23.27 | 23.54 | 109000 | 23.54 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260605 | 0 | 22.5 | 22.71 | 21.3 | 21.3 | 24700 | 21.3 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260605 | 0 | 36.61 | 38.58 | 36.61 | 37.69 | 55400 | 37.69 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260605 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260605 | 0 | 4.51 | 4.55 | 4.39 | 4.4 | 225700 | 4.2731 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260605 | 0 | 11.21 | 11.27 | 10.68 | 10.79 | 18578619 | 10.79 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260605 | 0 | 9 | 9.04 | 8.94 | 8.95 | 90700 | 8.8067 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260605 | 0 | 11.84 | 11.94 | 11.84 | 11.89 | 14483 | 11.7154 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260605 | 0 | 56.26 | 57.32 | 54.05 | 55.28 | 31500 | 55.0468 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260605 | 0 | 17.5 | 18.04 | 17.18 | 17.63 | 16400 | 17.63 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260605 | 0 | 9.26 | 9.28 | 9.22 | 9.23 | 404900 | 9.0895 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260605 | 0 | 14.3 | 14.4267 | 14.22 | 14.3 | 200799 | 13.979 | |||
| FRD.US | Friedman Industries Incorporated | 20260605 | 0 | 24.05 | 24.63 | 24.05 | 24.4 | 20600 | 24.3721 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260605 | 0 | 6.35 | 6.43 | 6.26 | 6.26 | 27700 | 6.26 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260605 | 0 | 0.56 | 0.59 | 0.53 | 0.57 | 676800 | 0.57 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260605 | 0 | 5.83 | 5.83 | 5.77 | 5.78 | 184100 | 5.6577 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260605 | 0 | 0.55 | 0.55 | 0.506 | 0.518 | 936900 | 0.518 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260605 | 0 | 2.16 | 2.18 | 2.01 | 2.03 | 4084337 | 2.03 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260605 | 0 | 0.73 | 0.75 | 0.73 | 0.75 | 26300 | 0.75 | up | up | correct |
| GGN.US | PB | 20260605 | 0 | 19.85 | 19.85 | 19.75 | 19.75 | 472 | 19.4403 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260605 | 0 | 6.04 | 6.05 | 5.9 | 5.91 | 211300 | 5.8039 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260605 | 0 | 8.62 | 8.67 | 8.48 | 8.5 | 84500 | 8.3546 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260605 | 0 | 19.11 | 19.27 | 18.02 | 19.12 | 23100 | 18.9031 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260605 | 0 | 6.37 | 6.43 | 6.33 | 6.33 | 45900 | 6.2189 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260605 | 0 | 1.03 | 1.12 | 0.83 | 1.12 | 143875 | 4.48 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260605 | 0 | 10.2 | 10.2 | 9.91 | 9.91 | 4100 | 9.91 | down | down | correct |
| GROY.US | WT | 20260605 | 0 | 1.13 | 1.13 | 1.0101 | 1.06 | 4040 | 1.06 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260605 | 0 | 82.54 | 82.7 | 80.95 | 81.49 | 1646400 | 81.49 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260605 | 0 | 8.08 | 8.19 | 7.55 | 7.62 | 323500 | 7.62 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260605 | 0 | 0.24 | 0.24 | 0.2326 | 0.24 | 215833 | 0.24 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260605 | 0 | 12.42 | 12.42 | 12.07 | 12.08 | 40500 | 12.08 | down | down | correct |
| IBIO.US | iBio Inc | 20260605 | 0 | 1.93 | 2.09 | 1.73 | 1.82 | 2285500 | 1.82 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260605 | 0 | 0.29 | 0.3 | 0.28 | 0.29 | 453600 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260605 | 0 | 1.5 | 1.5 | 1.42 | 1.43 | 31400 | 1.43 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260605 | 0 | 126.59 | 126.59 | 121.61 | 121.72 | 392100 | 121.72 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260605 | 0 | 2.89 | 2.92 | 2.625 | 2.67 | 767550 | 2.67 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260605 | 0 | 9.1 | 9.34 | 8.975 | 9.24 | 98046 | 9.24 | up | up | correct |
| INTT.US | inTEST Corporation | 20260605 | 0 | 16.84 | 16.85 | 14.65 | 14.67 | 336295 | 14.67 | down | down | correct |
| INUV.US | Inuvo Inc | 20260605 | 0 | 1.49 | 1.5 | 1.34 | 1.41 | 285500 | 1.41 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260605 | 0 | 17.85 | 17.85 | 17.79 | 17.8 | 4300 | 17.8 | down | up | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260605 | 0 | 25.56 | 26 | 25.56 | 26 | 3700 | 25.2459 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260605 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 495000 | 0.18 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260605 | 0 | 2.52 | 2.558 | 2.38 | 2.41 | 6095200 | 2.41 | down | down | correct |
| JOB.US | GEE Group Inc | 20260605 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 288000 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260605 | 0 | 4.55 | 4.56 | 3.69 | 3.81 | 3380600 | 3.81 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260605 | 0 | 1.22 | 1.24 | 1.19 | 1.19 | 980600 | 1.19 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260605 | 0 | 182.83 | 182.89 | 158.01 | 161.78 | 1478500 | 161.78 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260605 | 0 | 6.95 | 7.16 | 6.92 | 7.01 | 18900 | 7.01 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260605 | 0 | 241.1 | 241.1 | 236.29 | 238.82 | 1554300 | 238.82 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260605 | 0 | 4.31 | 4.45 | 3.93 | 3.93 | 2240200 | 3.93 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260605 | 0 | 3.32 | 3.44 | 3.28 | 3.3 | 29000 | 3.3 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260605 | 0 | 6.57 | 6.57 | 6.3 | 6.45 | 5700 | 6.45 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260605 | 0 | 0.618 | 0.62 | 0.6 | 0.6 | 35488 | 0.6 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260605 | 0 | 0.421 | 0.4232 | 0.397 | 0.4153 | 137669 | 0.4153 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260605 | 0 | 0.41 | 0.41 | 0.38 | 0.39 | 94400 | 0.39 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260605 | 0 | 7.46 | 7.57 | 6.93 | 7.02 | 1169200 | 7.02 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260605 | 0 | 0.78 | 0.8 | 0.76 | 0.789 | 24500 | 0.789 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260605 | 0 | 8.75 | 8.965 | 8.7 | 8.916 | 18500 | 8.8099 | up | down | incorrect |
| MYO.US | Myomo Inc | 20260605 | 0 | 1.25 | 1.48 | 1.22 | 1.28 | 3241100 | 1.28 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260605 | 0 | 2.23 | 2.24 | 1.89 | 1.91 | 11685200 | 1.91 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260605 | 0 | 10.27 | 10.35 | 10.22 | 10.22 | 102600 | 10.1681 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260605 | 0 | 57.5 | 60 | 57.5 | 60 | 300 | 59.5828 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260605 | 0 | 4.62 | 4.67 | 4.2 | 4.24 | 1088048 | 4.24 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260605 | 0 | 1.86 | 1.87 | 1.62 | 1.62 | 2920923 | 1.62 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260605 | 0 | 8.03 | 8.05 | 7.29 | 7.33 | 6153618 | 7.33 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260605 | 0 | 187.8 | 194.88 | 187.8 | 192.13 | 105800 | 191.5061 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260605 | 0 | 6.35 | 6.39 | 6.3 | 6.3 | 175000 | 6.1184 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260605 | 0 | 10.13 | 10.18 | 10 | 10.12 | 141500 | 9.9832 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260605 | 0 | 1.5 | 1.54 | 1.36 | 1.38 | 682900 | 1.38 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260605 | 0 | 21.8 | 21.84 | 20.97 | 20.98 | 2024700 | 20.4875 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260605 | 0 | 2.93 | 2.98 | 2.93 | 2.98 | 203100 | 2.9192 | up | up | correct |
| NTIP.US | Network | 20260605 | 0 | 1.45 | 1.49 | 1.45 | 1.47 | 24400 | 1.47 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260605 | 0 | 11.1 | 11.15 | 10.27 | 10.28 | 8600800 | 10.28 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260605 | 0 | 0.63 | 0.63 | 0.59 | 0.59 | 27000 | 0.59 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260605 | 0 | 0.3185 | 0.32 | 0.2899 | 0.2913 | 31611932 | 0.2913 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260605 | 0 | 11.2 | 11.261 | 10.58 | 10.81 | 6492900 | 10.81 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260605 | 0 | 13.88 | 14 | 13.36 | 13.36 | 5800 | 13.36 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260605 | 0 | 0.808 | 0.81 | 0.705 | 0.72 | 420100 | 0.72 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260605 | 0 | 1.55 | 1.62 | 1.55 | 1.62 | 2000 | 1.62 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260605 | 0 | 1.63 | 1.63 | 1.41 | 1.41 | 4031100 | 1.41 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260605 | 0 | 1.99 | 2.02 | 1.98 | 1.99 | 569000 | 1.99 | |||
| PRK.US | Park National Corporation | 20260605 | 0 | 172.83 | 175.3 | 171.67 | 173.04 | 75200 | 173.04 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260605 | 0 | 14.29 | 14.8 | 14.15 | 14.15 | 8000 | 14.15 | down | down | correct |
| PW.US | Power REIT | 20260605 | 0 | 9.25 | 10.23 | 7.93 | 8.88 | 56500 | 8.88 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260605 | 0 | 1.33 | 1.33 | 1.17 | 1.19 | 978500 | 1.19 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260605 | 0 | 2.8 | 2.82 | 2.78 | 2.78 | 2900 | 2.78 | down | down | correct |
| REI.US | Ring Energy Inc | 20260605 | 0 | 1.35 | 1.35 | 1.26 | 1.26 | 3537555 | 1.26 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260605 | 0 | 36.38 | 36.38 | 34.61 | 34.72 | 204433 | 34.72 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260605 | 0 | 8.57 | 8.77 | 8.56 | 8.57 | 113106 | 8.57 | |||
| RVP.US | Retractable Technologies Inc | 20260605 | 0 | 0.65 | 0.69 | 0.65 | 0.69 | 102600 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260605 | 0 | 1.1 | 1.11 | 1.02 | 1.02 | 1262000 | 1.0102 | down | down | correct |
| SCCC.US | SCCC | 20260605 | 0 | 147 | 147.5 | 144.5 | 146.5 | 181700 | 146.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260605 | 0 | 5387.9902 | 5522.5498 | 5252.7798 | 5433.1001 | 11400 | 5433.1001 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260605 | 0 | 6.95 | 7.15 | 6.55 | 6.67 | 455281 | 6.67 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260605 | 0 | 20.5 | 20.58 | 19.91 | 20.32 | 42154 | 20.32 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260605 | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 8 | 30.05 | |||
| SLI.US | Standard Lithium Ltd | 20260605 | 0 | 3.78 | 3.805 | 3.41 | 3.47 | 2299700 | 3.47 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260605 | 0 | 1.87 | 1.88 | 1.77 | 1.78 | 591000 | 1.78 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260605 | 0 | 11.99 | 11.99 | 10.525 | 10.64 | 3805275 | 10.64 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260605 | 0 | 7.34 | 7.34 | 6.62 | 6.65 | 6512400 | 6.65 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260605 | 0 | 2.4 | 2.45 | 2.09 | 2.1 | 1224600 | 2.1 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260605 | 0 | 86.68 | 88.18 | 85.61 | 87.41 | 111100 | 87.41 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260605 | 0 | 4.35 | 4.36 | 3.82 | 3.82 | 4314800 | 3.82 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260605 | 0 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0 | 0.0226 | |||
| TRT.US | Trio | 20260605 | 0 | 12.2 | 12.49 | 10.0601 | 10.45 | 841229 | 10.45 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260605 | 0 | 1.06 | 1.06 | 0.96 | 0.96 | 4338200 | 0.96 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260605 | 0 | 8.45 | 8.45 | 7.6 | 7.71 | 10450600 | 7.71 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260605 | 0 | 1.05 | 1.05 | 0.93 | 0.95 | 6146900 | 0.95 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260605 | 0 | 13.78 | 13.86 | 12.43 | 12.65 | 12130200 | 12.65 | down | down | correct |
| URG.US | Ur | 20260605 | 0 | 1.9 | 1.9398 | 1.62 | 1.62 | 13381770 | 1.62 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260605 | 0 | 5.65 | 5.65 | 4.88 | 4.92 | 5838000 | 4.92 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260605 | 0 | 41.42 | 41.6 | 40.8 | 41 | 228000 | 40.5915 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260605 | 0 | 7.03 | 7.31 | 6.5 | 6.66 | 32100 | 6.66 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260605 | 0 | 17.09 | 17.25 | 14.79 | 15.03 | 22501700 | 15.03 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260605 | 0 | 10.15 | 10.18 | 10.14 | 10.18 | 47203 | 10.107 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260605 | 0 | 2.3 | 2.31 | 2.15 | 2.17 | 3515200 | 2.17 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260605 | 0 | 8.82 | 8.9 | 8.75 | 8.86 | 214000 | 8.7542 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260605 | 0 | 1.98 | 2.03 | 1.75 | 1.79 | 474802 | 1.79 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260605 | 0 | 39.16 | 39.32 | 38.185 | 38.4 | 462700 | 38.4 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260605 | 0 | 2.86 | 2.87 | 2.47 | 2.48 | 2522700 | 2.48 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260605 | 0 | 0.52 | 0.52 | 0.473 | 0.4887 | 1910594 | 0.4887 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260605 | 0 | 11.27 | 12.11 | 10.47 | 10.97 | 246520 | 10.97 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260605 | 0 | 0.87 | 0.87 | 0.79 | 0.81 | 277700 | 0.81 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260605 | 0 | 0.46 | 0.47 | 0.45 | 0.46 | 62900 | 0.46 | |||
| ZDGE.US | Zedge Inc | 20260605 | 0 | 3.21 | 3.22 | 3.11 | 3.17 | 22036 | 3.1489 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.