CollectAI
close-nysemkt_stocks
2026/06/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260608 | 0 | 43.37 | 44.3 | 43 | 43.54 | 10100 | 43.3967 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260608 | 0 | 9.1 | 9.16 | 8.94 | 9.05 | 187300 | 8.8425 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260608 | 0 | 0.6165 | 0.66 | 0.5 | 0.5189 | 68569820 | 0.5189 | down | down | correct |
| AIRI.US | Air Industries Group | 20260608 | 0 | 3.01 | 3.04 | 3 | 3.025 | 7829 | 3.025 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260608 | 0 | 2.37 | 2.55 | 2.315 | 2.4 | 9880 | 2.4 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260608 | 0 | 1.32 | 1.35 | 1.3 | 1.3 | 91800 | 1.3 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260608 | 0 | 1.92 | 1.95 | 1.78 | 1.79 | 931300 | 1.79 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260608 | 0 | 5.14 | 5.59 | 5.08 | 5.47 | 110500 | 5.47 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260608 | 0 | 7.5 | 7.73 | 7.2 | 7.57 | 24600 | 7.57 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260608 | 0 | 5.95 | 6.06 | 5.86 | 5.98 | 2726200 | 5.98 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260608 | 0 | 1.08 | 1.123 | 1.028 | 1.06 | 158900 | 1.06 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260608 | 0 | 0.15 | 0.1776 | 0.15 | 0.1652 | 49535 | 0.1652 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260608 | 0 | 2.46 | 2.53 | 2.46 | 2.52 | 1600 | 2.52 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260608 | 0 | 1.35 | 1.435 | 1.32 | 1.36 | 45367400 | 1.36 | up | up | correct |
| BCV.US | PA | 20260608 | 0 | 20.875 | 20.875 | 20.875 | 20.875 | 492 | 20.5387 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260608 | 0 | 34.84 | 38.32 | 34.5 | 34.5 | 5693 | 33.9363 | down | down | correct |
| BGI.US | Birks Group Inc | 20260608 | 0 | 0.64 | 0.64 | 0.61 | 0.62 | 12895000 | 0.62 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260608 | 0 | 35.84 | 36.48 | 35.63 | 35.82 | 65600 | 35.82 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260608 | 0 | 81.13 | 81.545 | 79.685 | 80.36 | 31847 | 80.36 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260608 | 0 | 3.32 | 3.32 | 3.285 | 3.29 | 214109 | 3.29 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260608 | 0 | 1.07 | 1.099 | 1.05 | 1.05 | 39311 | 1.05 | down | down | correct |
| BTG.US | B2Gold Corp | 20260608 | 0 | 4.19 | 4.21 | 4.08 | 4.14 | 21340100 | 4.1194 | down | up | incorrect |
| CANF.US | Can | 20260608 | 0 | 3.12 | 3.12 | 3.01 | 3.08 | 16881 | 3.08 | down | down | correct |
| CET.US | Central Securities Corp | 20260608 | 0 | 52.78 | 53.27 | 52.02 | 52.86 | 27900 | 52.5479 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260608 | 0 | 10.33 | 10.335 | 10.22 | 10.25 | 36692 | 10.1524 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260608 | 0 | 2.46 | 2.48 | 2.45 | 2.45 | 958900 | 2.4107 | down | down | correct |
| CIX.US | CompX International Inc | 20260608 | 0 | 24.11 | 24.84 | 24.11 | 24.49 | 2864 | 24.49 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260608 | 0 | 10.46 | 10.74 | 10.15 | 10.2599 | 9135 | 10.2599 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260608 | 0 | 7.56 | 7.62 | 7.53 | 7.59 | 1749300 | 7.3465 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260608 | 0 | 20 | 20.61 | 19.59 | 19.69 | 178458 | 19.69 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260608 | 0 | 23.59 | 23.59 | 23.04 | 23.25 | 15400 | 23.25 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260608 | 0 | 11.58 | 11.58 | 11.03 | 11.3 | 17775 | 11.3 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260608 | 0 | 0.72 | 0.72 | 0.71 | 0.71 | 27200 | 0.71 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260608 | 0 | 64.45 | 66.5 | 63.79 | 64.56 | 91700 | 64.56 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260608 | 0 | 7.24 | 7.25 | 7.19 | 7.21 | 1116302 | 6.9756 | down | down | correct |
| CVM.US | CEL | 20260608 | 0 | 1.46 | 1.48 | 1.36 | 1.38 | 160600 | 1.38 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260608 | 0 | 10.01 | 10.7 | 10.01 | 10.35 | 4100 | 10.35 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260608 | 0 | 5.01 | 5.16 | 4.75 | 4.98 | 72700 | 4.98 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260608 | 0 | 1.73 | 1.74 | 1.73 | 1.73 | 342900 | 1.6985 | |||
| DIT.US | AMCON Distributing Company | 20260608 | 0 | 75.7 | 77.25 | 73.37 | 73.37 | 1245 | 73.37 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260608 | 0 | 3.11 | 3.14 | 3.05 | 3.07 | 13678800 | 3.07 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260608 | 0 | 0.42 | 0.4537 | 0.3605 | 0.4199 | 2073792 | 0.4199 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260608 | 0 | 0.52 | 0.64 | 0.51 | 0.58 | 2510000 | 0.58 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260608 | 0 | 10.63 | 10.63 | 9.93 | 10.1 | 4800 | 10.1 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260608 | 0 | 6.45 | 6.46 | 6.43 | 6.43 | 221327 | 6.3244 | down | down | correct |
| ECF.US | PA | 20260608 | 0 | 20.775 | 20.9728 | 20.55 | 20.7634 | 2806 | 20.4337 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260608 | 0 | 9.73 | 9.745 | 9.66 | 9.67 | 129442 | 9.5705 | down | down | correct |
| ELA.US | Envela Corporation | 20260608 | 0 | 23.7 | 24.54 | 23.31 | 23.5 | 80500 | 23.5 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260608 | 0 | 21.76 | 22.02 | 21.6 | 21.94 | 10800 | 21.94 | up | up | correct |
| ELMD.US | Electromed Inc | 20260608 | 0 | 37.83 | 38.49 | 35.61 | 37.08 | 58600 | 37.08 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260608 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260608 | 0 | 4.43 | 4.515 | 4.375 | 4.39 | 258100 | 4.2634 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260608 | 0 | 10.77 | 11.025 | 10.545 | 10.84 | 18055180 | 10.84 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260608 | 0 | 8.95 | 8.98 | 8.87 | 8.9 | 128100 | 8.7575 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260608 | 0 | 11.86 | 11.8901 | 11.65 | 11.65 | 44441 | 11.479 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260608 | 0 | 55.73 | 57.15 | 55 | 55.61 | 20700 | 55.3754 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260608 | 0 | 17.51 | 17.61 | 16.53 | 16.82 | 42206 | 16.82 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260608 | 0 | 9.24 | 9.27 | 9.22 | 9.22 | 258600 | 9.0797 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260608 | 0 | 14.3 | 14.41 | 14.25 | 14.25 | 227079 | 13.9301 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260608 | 0 | 24.63 | 25 | 24.3 | 24.66 | 41100 | 24.6318 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260608 | 0 | 6.33 | 6.5 | 6.24 | 6.4 | 24300 | 6.4 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260608 | 0 | 0.56 | 0.64 | 0.56 | 0.63 | 896600 | 0.63 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260608 | 0 | 5.78 | 5.79 | 5.75 | 5.76 | 146700 | 5.6381 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260608 | 0 | 0.507 | 0.53 | 0.502 | 0.518 | 202100 | 0.518 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260608 | 0 | 2.03 | 2.0985 | 2.02 | 2.05 | 2709528 | 2.05 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260608 | 0 | 0.73 | 0.74 | 0.72 | 0.73 | 34400 | 0.73 | |||
| GGN.US | PB | 20260608 | 0 | 19.89 | 19.89 | 19.68 | 19.68 | 1466 | 19.3714 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260608 | 0 | 5.95 | 5.99 | 5.84 | 5.9 | 62600 | 5.7941 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260608 | 0 | 8.56 | 8.59 | 8.38 | 8.38 | 128900 | 8.2367 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260608 | 0 | 19.11 | 19.21 | 18.75 | 18.92 | 6600 | 18.7054 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260608 | 0 | 6.4 | 6.45 | 6.27 | 6.37 | 13600 | 6.2582 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260608 | 0 | 0.97 | 1.13 | 0.97 | 1.13 | 75800 | 4.52 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260608 | 0 | 10.05 | 10.05 | 9.9 | 9.9 | 5100 | 9.9 | down | up | incorrect |
| GROY.US | WT | 20260608 | 0 | 1.13 | 1.14 | 1.09 | 1.09 | 2142 | 1.09 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260608 | 0 | 81.82 | 81.99 | 80.86 | 81.19 | 1014900 | 81.19 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260608 | 0 | 7.74 | 7.79 | 7.56 | 7.61 | 162400 | 7.61 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260608 | 0 | 0.25 | 0.2699 | 0.25 | 0.253 | 332211 | 0.253 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260608 | 0 | 12.13 | 12.3 | 12.05 | 12.05 | 11500 | 12.05 | down | down | correct |
| IBIO.US | iBio Inc | 20260608 | 0 | 1.87 | 1.89 | 1.73 | 1.73 | 641600 | 1.73 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260608 | 0 | 0.3 | 0.3 | 0.28 | 0.3 | 630600 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20260608 | 0 | 1.4 | 1.47 | 1.4 | 1.43 | 15800 | 1.43 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260608 | 0 | 122.94 | 125.15 | 122.18 | 122.55 | 508700 | 122.55 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260608 | 0 | 2.71 | 2.73 | 2.65 | 2.65 | 427635 | 2.65 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260608 | 0 | 9.33 | 9.33 | 8.98 | 9.01 | 94251 | 9.01 | down | down | correct |
| INTT.US | inTEST Corporation | 20260608 | 0 | 15.18 | 15.84 | 14.7675 | 15.63 | 240467 | 15.63 | up | up | correct |
| INUV.US | Inuvo Inc | 20260608 | 0 | 1.41 | 1.47 | 1.4 | 1.45 | 121100 | 1.45 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260608 | 0 | 17.5 | 17.5 | 17.5 | 17.5 | 2100 | 17.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260608 | 0 | 25.76 | 25.76 | 25.76 | 25.76 | 400 | 25.0129 | |||
| ITP.US | IT Tech Packaging Inc | 20260608 | 0 | 0.19 | 0.2 | 0.18 | 0.19 | 8616500 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260608 | 0 | 2.4 | 2.46 | 2.37 | 2.41 | 3024800 | 2.41 | up | up | correct |
| JOB.US | GEE Group Inc | 20260608 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 216200 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260608 | 0 | 3.99 | 4.07 | 3.7 | 3.73 | 1920300 | 3.73 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260608 | 0 | 1.23 | 1.25 | 1.19 | 1.21 | 1098300 | 1.21 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260608 | 0 | 167.07 | 167.14 | 162.02 | 163.74 | 663100 | 163.74 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260608 | 0 | 6.94 | 7.05 | 6.89 | 6.89 | 16500 | 6.89 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260608 | 0 | 239.62 | 240.34 | 235.4 | 236.61 | 1718400 | 236.61 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260608 | 0 | 4 | 4.06 | 3.95 | 3.99 | 1306200 | 3.99 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260608 | 0 | 3.35 | 3.42 | 3.34 | 3.39 | 19061 | 3.39 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260608 | 0 | 5.99 | 6.59 | 5.99 | 6.34 | 14400 | 6.34 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260608 | 0 | 0.6 | 0.62 | 0.598 | 0.61 | 76546 | 0.61 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260608 | 0 | 0.4252 | 0.4252 | 0.3484 | 0.3849 | 253481 | 0.3849 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260608 | 0 | 0.3732 | 0.3885 | 0.3607 | 0.3885 | 660179 | 0.3885 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260608 | 0 | 7.05 | 7.28 | 7.02 | 7.21 | 287600 | 7.21 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260608 | 0 | 0.7811 | 0.83 | 0.7241 | 0.82 | 88169 | 0.82 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260608 | 0 | 8.71 | 8.91 | 8.71 | 8.83 | 5700 | 8.7249 | up | up | correct |
| MYO.US | Myomo Inc | 20260608 | 0 | 1.33 | 1.38 | 1.28 | 1.28 | 1060300 | 1.28 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260608 | 0 | 2.05 | 2.09 | 1.95 | 1.97 | 7538500 | 1.97 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260608 | 0 | 10.26 | 10.34 | 10.16 | 10.18 | 128300 | 10.1283 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260608 | 0 | 60.05 | 60.05 | 60 | 60 | 700 | 59.5828 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260608 | 0 | 4.3 | 4.3 | 4.1207 | 4.2 | 659628 | 4.2 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260608 | 0 | 1.64 | 1.66 | 1.56 | 1.6 | 1421115 | 1.6 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260608 | 0 | 7.45 | 7.58 | 7.16 | 7.22 | 2150937 | 7.22 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260608 | 0 | 193.33 | 195.9 | 187.65 | 187.73 | 151800 | 187.1204 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260608 | 0 | 6.34 | 6.35 | 6.3 | 6.33 | 193400 | 6.1476 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260608 | 0 | 10.2 | 10.24 | 10.1 | 10.23 | 147100 | 10.0917 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260608 | 0 | 1.41 | 1.48 | 1.4 | 1.43 | 505500 | 1.43 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260608 | 0 | 21.21 | 21.53 | 21.14 | 21.51 | 1789800 | 21.0051 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260608 | 0 | 2.99 | 3.06 | 2.92 | 2.92 | 199200 | 2.8605 | down | down | correct |
| NTIP.US | Network | 20260608 | 0 | 1.46 | 1.49 | 1.45 | 1.485 | 8550 | 1.485 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260608 | 0 | 10.53 | 10.662 | 10.235 | 10.4 | 5451400 | 10.4 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260608 | 0 | 0.61 | 0.61 | 0.58 | 0.6 | 24700 | 0.6 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260608 | 0 | 0.2947 | 0.3011 | 0.2947 | 0.298 | 7795442 | 0.298 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260608 | 0 | 10.88 | 11 | 10.55 | 10.85 | 4146900 | 10.85 | down | down | correct |
| PCG.US | PI | 20260608 | 0 | 16.21 | 16.4496 | 16.05 | 16.05 | 1780 | 16.05 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260608 | 0 | 13.75 | 13.75 | 13.42 | 13.42 | 5800 | 13.42 | down | down | correct |
| PHGE.US | BiomX Inc | 20260608 | 0 | 0.726 | 0.757 | 0.658 | 0.757 | 297000 | 0.757 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260608 | 0 | 1.57 | 1.62 | 1.57 | 1.6 | 1400 | 1.6 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260608 | 0 | 1.45 | 1.46 | 1.38 | 1.4 | 1131500 | 1.4 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260608 | 0 | 1.97 | 2.02 | 1.95 | 1.96 | 454700 | 1.96 | down | down | correct |
| PRK.US | Park National Corporation | 20260608 | 0 | 173.46 | 175.03 | 172.56 | 173.51 | 63500 | 173.51 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260608 | 0 | 14.36 | 14.37 | 13.88 | 14.12 | 1600 | 14.12 | down | down | correct |
| PW.US | Power REIT | 20260608 | 0 | 8.24 | 9.98 | 8 | 9.98 | 98700 | 9.98 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260608 | 0 | 1.19 | 1.21 | 1.16 | 1.17 | 1066500 | 1.17 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260608 | 0 | 2.75 | 2.76 | 2.74 | 2.76 | 3500 | 2.76 | up | up | correct |
| REI.US | Ring Energy Inc | 20260608 | 0 | 1.29 | 1.31 | 1.27 | 1.27 | 3095009 | 1.27 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260608 | 0 | 35.03 | 36.09 | 34.93 | 35.67 | 202639 | 35.67 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260608 | 0 | 8.75 | 9.105 | 8.645 | 9 | 321878 | 9 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260608 | 0 | 0.68 | 0.69 | 0.66 | 0.69 | 158100 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260608 | 0 | 1.02 | 1.05 | 1 | 1.02 | 447100 | 1.0102 | |||
| SCCC.US | SCCC | 20260608 | 0 | 146 | 146.5 | 145.5 | 146 | 54900 | 146 | |||
| SEB.US | Seaboard Corporation | 20260608 | 0 | 5483.3799 | 5521.5801 | 5086.7002 | 5086.7002 | 14700 | 5086.7002 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260608 | 0 | 6.84 | 7.35 | 6.775 | 7.13 | 718671 | 7.13 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260608 | 0 | 20.32 | 21.8986 | 20.3 | 20.67 | 67592 | 20.67 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260608 | 0 | 30.045 | 30.045 | 30.045 | 30.045 | 1 | 30.045 | |||
| SLI.US | Standard Lithium Ltd | 20260608 | 0 | 3.55 | 3.55 | 3.42 | 3.42 | 1215800 | 3.42 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260608 | 0 | 1.83 | 1.84 | 1.78 | 1.81 | 307000 | 1.81 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260608 | 0 | 10.85 | 10.9419 | 10.555 | 10.66 | 2342690 | 10.66 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260608 | 0 | 6.83 | 6.93 | 6.7 | 6.74 | 3912000 | 6.74 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260608 | 0 | 2.12 | 2.18 | 2.1 | 2.12 | 617500 | 2.12 | |||
| TMP.US | Tompkins Financial Corporation | 20260608 | 0 | 87.86 | 89 | 87.47 | 87.92 | 50700 | 87.92 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260608 | 0 | 3.91 | 4.06 | 3.85 | 3.94 | 1491900 | 3.94 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260608 | 0 | 0.0224 | 0.0224 | 0.021 | 0.021 | 70000 | 0.021 | down | down | correct |
| TRT.US | Trio | 20260608 | 0 | 10.85 | 11.38 | 10.11 | 10.54 | 472085 | 10.54 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260608 | 0 | 0.95 | 0.99 | 0.91 | 0.93 | 2598300 | 0.93 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260608 | 0 | 8.02 | 8.07 | 7.73 | 7.81 | 5776000 | 7.81 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260608 | 0 | 0.97 | 0.99 | 0.95 | 0.96 | 1939200 | 0.96 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260608 | 0 | 13.01 | 13.29 | 12.6 | 12.61 | 10630400 | 12.61 | down | up | incorrect |
| URG.US | Ur | 20260608 | 0 | 1.7 | 1.72 | 1.63 | 1.63 | 7572602 | 1.63 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260608 | 0 | 5.02 | 5.08 | 4.87 | 4.96 | 3256200 | 4.96 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260608 | 0 | 41.04 | 41.25 | 40.31 | 40.41 | 236900 | 40.0073 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260608 | 0 | 6.71 | 6.8 | 6.29 | 6.44 | 50200 | 6.44 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260608 | 0 | 15.69 | 15.74 | 15 | 15.21 | 9103400 | 15.21 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260608 | 0 | 10.15 | 10.165 | 10.12 | 10.14 | 31380 | 10.0673 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260608 | 0 | 2.18 | 2.29 | 2.16 | 2.2 | 1778458 | 2.2 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260608 | 0 | 8.9 | 8.93 | 8.88 | 8.9 | 64700 | 8.7937 | |||
| VNRX.US | VolitionRx Limited | 20260608 | 0 | 1.56 | 1.56 | 1.35 | 1.39 | 1316888 | 1.39 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260608 | 0 | 39.05 | 39.06 | 38.35 | 38.56 | 221400 | 38.56 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260608 | 0 | 2.57 | 2.61 | 2.46 | 2.47 | 1113300 | 2.47 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260608 | 0 | 0.491 | 0.5356 | 0.4801 | 0.5302 | 1058233 | 0.5302 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260608 | 0 | 10.87 | 11.43 | 10.7137 | 11.27 | 77550 | 11.27 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260608 | 0 | 0.8 | 0.81 | 0.79 | 0.79 | 199500 | 0.79 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260608 | 0 | 0.453 | 0.453 | 0.445 | 0.4485 | 94598 | 0.4485 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260608 | 0 | 3.14 | 3.23 | 3.11 | 3.13 | 39546 | 3.1091 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.