CollectAI
close-nysemkt_stocks
2026/06/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260609 | 0 | 43.64 | 44.52 | 42.25 | 44.02 | 12300 | 43.8751 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260609 | 0 | 9.19 | 9.45 | 8.73 | 9.1 | 325000 | 8.8913 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260609 | 0 | 0.48 | 0.49 | 0.3706 | 0.403 | 10736550 | 0.403 | down | down | correct |
| AIRI.US | Air Industries Group | 20260609 | 0 | 3.01 | 3.02 | 3.01 | 3.01 | 14455 | 3.01 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260609 | 0 | 2.4 | 2.4 | 2.34 | 2.385 | 10340 | 2.385 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260609 | 0 | 1.35 | 1.53 | 1.33 | 1.5 | 823600 | 1.5 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260609 | 0 | 1.78 | 1.84 | 1.71 | 1.77 | 1196200 | 1.77 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260609 | 0 | 5.37 | 5.53 | 5.37 | 5.37 | 81800 | 5.37 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260609 | 0 | 7.66 | 8 | 6.71 | 7.78 | 123800 | 7.78 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260609 | 0 | 6.04 | 6.07 | 5.46 | 5.77 | 5671000 | 5.77 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260609 | 0 | 1.05 | 1.1 | 1.01 | 1.01 | 136900 | 1.01 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260609 | 0 | 0.175 | 0.1789 | 0.166 | 0.1702 | 68189 | 0.1702 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260609 | 0 | 2.59 | 2.62 | 2.47 | 2.54 | 17100 | 2.54 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260609 | 0 | 1.31 | 1.45 | 1.27 | 1.31 | 13146900 | 1.31 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260609 | 0 | 35.4855 | 36.79 | 35.4855 | 36.7199 | 4994 | 36.1199 | up | up | correct |
| BGI.US | Birks Group Inc | 20260609 | 0 | 0.56 | 0.59 | 0.47 | 0.59 | 930200 | 0.59 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260609 | 0 | 36.06 | 37.2 | 35.88 | 36.4 | 62600 | 36.4 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260609 | 0 | 80.13 | 80.381 | 78.04 | 79.99 | 27288 | 79.99 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260609 | 0 | 3.3 | 3.35 | 3.29 | 3.32 | 220866 | 3.32 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260609 | 0 | 1.06 | 1.07 | 1.03 | 1.03 | 23595 | 1.03 | down | down | correct |
| BTG.US | B2Gold Corp | 20260609 | 0 | 4.17 | 4.2 | 3.89 | 4.02 | 23183700 | 4 | down | down | correct |
| CANF.US | Can | 20260609 | 0 | 3.1 | 3.11 | 2.91 | 2.91 | 36273 | 2.91 | down | down | correct |
| CET.US | Central Securities Corp | 20260609 | 0 | 52.71 | 53.34 | 52 | 52.71 | 33500 | 52.3988 | |||
| CEV.US | Eaton Vance California Municipal Income Trust | 20260609 | 0 | 10.25 | 10.33 | 10.2314 | 10.27 | 13045 | 10.1722 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260609 | 0 | 2.45 | 2.5 | 2.44 | 2.48 | 639800 | 2.4402 | up | up | correct |
| CIX.US | CompX International Inc | 20260609 | 0 | 24.52 | 25.9 | 24.51 | 25.9 | 4251 | 25.9 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260609 | 0 | 10.29 | 10.9999 | 10.26 | 10.35 | 41389 | 10.35 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260609 | 0 | 7.65 | 7.65 | 7.49 | 7.55 | 1574300 | 7.3078 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260609 | 0 | 19.87 | 20.24 | 18.92 | 19 | 387868 | 19 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260609 | 0 | 23.18 | 23.96 | 22.97 | 23.24 | 25100 | 23.24 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260609 | 0 | 11.36 | 11.5662 | 11.08 | 11.25 | 24065 | 11.25 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260609 | 0 | 0.74 | 0.85 | 0.71 | 0.72 | 167900 | 0.72 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260609 | 0 | 64.28 | 66.5 | 64.25 | 65.29 | 129500 | 65.29 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260609 | 0 | 7.21 | 7.24 | 7.115 | 7.19 | 974035 | 6.9563 | down | down | correct |
| CVM.US | CEL | 20260609 | 0 | 1.35 | 1.43 | 1.29 | 1.3 | 239700 | 1.3 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260609 | 0 | 10 | 10.05 | 9.5 | 9.51 | 3700 | 9.51 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260609 | 0 | 4.9 | 5.15 | 4.77 | 4.97 | 105700 | 4.97 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260609 | 0 | 1.73 | 1.75 | 1.73 | 1.74 | 951700 | 1.7083 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260609 | 0 | 77.3 | 77.5 | 77.3 | 77.5 | 356 | 77.5 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260609 | 0 | 3.1 | 3.13 | 2.82 | 2.95 | 24821100 | 2.95 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260609 | 0 | 0.4257 | 1.07 | 0.415 | 0.502 | 47972289 | 0.502 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260609 | 0 | 0.55 | 0.64 | 0.51 | 0.63 | 972500 | 0.63 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260609 | 0 | 10.15 | 10.15 | 9.75 | 10 | 7300 | 10 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260609 | 0 | 6.46 | 6.48 | 6.4301 | 6.48 | 258487 | 6.3736 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260609 | 0 | 9.71 | 9.8 | 9.68 | 9.8 | 152844 | 9.6992 | up | down | incorrect |
| ELA.US | Envela Corporation | 20260609 | 0 | 23.82 | 25 | 23.3 | 24.87 | 124700 | 24.87 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260609 | 0 | 21.7 | 21.85 | 19.61 | 21.05 | 34800 | 21.05 | down | down | correct |
| ELMD.US | Electromed Inc | 20260609 | 0 | 36.6 | 37.49 | 36 | 36.29 | 48900 | 36.29 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260609 | 0 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 140 | 0.0012 | |||
| EPM.US | Evolution Petroleum Corporation | 20260609 | 0 | 4.35 | 4.415 | 4.29 | 4.29 | 290600 | 4.1663 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260609 | 0 | 10.95 | 11.02 | 10.06 | 10.46 | 17180590 | 10.46 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260609 | 0 | 8.9 | 8.98 | 8.9 | 8.96 | 94400 | 8.8166 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260609 | 0 | 11.62 | 11.74 | 11.5601 | 11.57 | 27784 | 11.4001 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260609 | 0 | 56.62 | 58.27 | 56.17 | 56.18 | 27200 | 55.943 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260609 | 0 | 16.9 | 17.35 | 16.49 | 17.16 | 59114 | 17.16 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260609 | 0 | 9.22 | 9.28 | 9.2 | 9.22 | 436400 | 9.0797 | |||
| FAX.US | Aberdeen Asia | 20260609 | 0 | 14.29 | 14.34 | 14.13 | 14.27 | 227866 | 13.9497 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260609 | 0 | 24.68 | 25.62 | 24.6 | 25.24 | 26000 | 25.2112 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260609 | 0 | 6.43 | 6.43 | 6.26 | 6.26 | 17000 | 6.26 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260609 | 0 | 0.67 | 0.68 | 0.61 | 0.64 | 325400 | 0.64 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260609 | 0 | 5.76 | 5.78 | 5.75 | 5.78 | 183300 | 5.6577 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260609 | 0 | 0.513 | 0.53 | 0.502 | 0.521 | 215800 | 0.521 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260609 | 0 | 2.06 | 2.075 | 1.97 | 2.05 | 2265366 | 2.05 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260609 | 0 | 0.74 | 0.75 | 0.72 | 0.73 | 34800 | 0.73 | down | down | correct |
| GGN.US | PB | 20260609 | 0 | 19.66 | 19.75 | 19.66 | 19.6601 | 2298 | 19.3518 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260609 | 0 | 5.88 | 5.92 | 5.73 | 5.82 | 139000 | 5.7155 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260609 | 0 | 8.41 | 8.47 | 8.09 | 8.33 | 154100 | 8.1875 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260609 | 0 | 18.94 | 19.2 | 18.75 | 18.81 | 4800 | 18.5966 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260609 | 0 | 6.37 | 6.39 | 6.27 | 6.33 | 63000 | 6.2189 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20260609 | 0 | 1.08 | 1.12 | 1.05 | 1.11 | 90900 | 4.44 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260609 | 0 | 10.03 | 10.08 | 10.03 | 10.03 | 1700 | 10.03 | |||
| GROY.US | WT | 20260609 | 0 | 1.06 | 1.08 | 1 | 1 | 6038 | 1 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260609 | 0 | 81.94 | 82 | 79.85 | 81.01 | 1656500 | 81.01 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260609 | 0 | 7.51 | 7.53 | 7.17 | 7.41 | 311800 | 7.41 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260609 | 0 | 0.2603 | 0.2678 | 0.2461 | 0.2626 | 501057 | 0.2626 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260609 | 0 | 12.23 | 12.26 | 12 | 12.06 | 35100 | 12.06 | down | down | correct |
| IBIO.US | iBio Inc | 20260609 | 0 | 1.78 | 1.8 | 1.66 | 1.7 | 410000 | 1.7 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260609 | 0 | 0.29 | 0.3 | 0.28 | 0.29 | 1308700 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260609 | 0 | 1.45 | 1.5 | 1.37 | 1.44 | 21400 | 1.44 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260609 | 0 | 122.43 | 122.69 | 117.98 | 118.98 | 657500 | 118.98 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260609 | 0 | 2.65 | 2.74 | 2.57 | 2.65 | 789240 | 2.65 | |||
| INFU.US | InfuSystem Holdings Inc | 20260609 | 0 | 8.96 | 9.1099 | 8.85 | 9.01 | 162681 | 9.01 | up | up | correct |
| INTT.US | inTEST Corporation | 20260609 | 0 | 15.7 | 16.66 | 14.8901 | 15.62 | 267515 | 15.62 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260609 | 0 | 1.46 | 1.52 | 1.38 | 1.41 | 98800 | 1.41 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260609 | 0 | 17.49 | 17.94 | 16.61 | 17.75 | 5000 | 17.75 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260609 | 0 | 25.76 | 25.76 | 25.76 | 25.76 | 300 | 25.0129 | |||
| ITP.US | IT Tech Packaging Inc | 20260609 | 0 | 0.19 | 0.27 | 0.19 | 0.26 | 10138300 | 0.26 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260609 | 0 | 2.4 | 2.44 | 2.255 | 2.34 | 3605300 | 2.34 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260609 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 136500 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260609 | 0 | 3.73 | 3.93 | 3.49 | 3.7 | 2486200 | 3.7 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260609 | 0 | 1.2 | 1.26 | 1.18 | 1.22 | 1396000 | 1.22 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260609 | 0 | 163.47 | 165.81 | 146.9 | 156.02 | 1186400 | 156.02 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260609 | 0 | 6.94 | 7.05 | 6.9 | 6.92 | 20300 | 6.92 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260609 | 0 | 235.24 | 239.64 | 233.32 | 239.4 | 1962600 | 239.4 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260609 | 0 | 3.98 | 4.14 | 3.77 | 3.84 | 2155500 | 3.84 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260609 | 0 | 3.39 | 3.6 | 3.29 | 3.39 | 76864 | 3.39 | |||
| MHH.US | Mastech Digital Inc | 20260609 | 0 | 6.6 | 6.6 | 6.35 | 6.35 | 10900 | 6.35 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260609 | 0 | 0.6241 | 0.6799 | 0.6197 | 0.6292 | 194152 | 0.6292 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260609 | 0 | 0.356 | 0.3872 | 0.3551 | 0.386 | 272518 | 0.386 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260609 | 0 | 0.382 | 0.4196 | 0.382 | 0.4007 | 187565 | 0.4007 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260609 | 0 | 7.28 | 7.35 | 6.55 | 6.73 | 688500 | 6.73 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260609 | 0 | 0.805 | 0.856 | 0.7626 | 0.7967 | 112482 | 0.7967 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260609 | 0 | 8.79 | 8.9 | 8.595 | 8.79 | 21800 | 8.6854 | |||
| MYO.US | Myomo Inc | 20260609 | 0 | 1.32 | 1.42 | 1.25 | 1.31 | 916600 | 1.31 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260609 | 0 | 2.01 | 2.06 | 1.86 | 1.94 | 5072100 | 1.94 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260609 | 0 | 10.25 | 10.35 | 10.19 | 10.35 | 81500 | 10.2974 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260609 | 0 | 60 | 60 | 60 | 60 | 0 | 59.5828 | |||
| NEWP.US | New Pacific Metals Corp | 20260609 | 0 | 4.27 | 4.27 | 3.93 | 4.13 | 1153315 | 4.13 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260609 | 0 | 1.63 | 1.645 | 1.5114 | 1.55 | 3096907 | 1.55 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260609 | 0 | 7.37 | 7.42 | 6.875 | 7.18 | 3328625 | 7.18 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260609 | 0 | 188.94 | 193.18 | 188.94 | 192.12 | 142500 | 191.4961 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260609 | 0 | 6.31 | 6.34 | 6.28 | 6.28 | 180000 | 6.099 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260609 | 0 | 10.23 | 10.24 | 10.02 | 10.18 | 182700 | 10.0423 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260609 | 0 | 1.42 | 1.49 | 1.35 | 1.4 | 282200 | 1.4 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260609 | 0 | 21.19 | 21.26 | 20.58 | 20.74 | 2788100 | 20.2531 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260609 | 0 | 2.94 | 3 | 2.94 | 3 | 167500 | 2.9388 | up | up | correct |
| NTIP.US | Network | 20260609 | 0 | 1.48 | 1.48 | 1.46 | 1.46 | 14687 | 1.46 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260609 | 0 | 10.45 | 10.5 | 9.58 | 9.93 | 9471400 | 9.93 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260609 | 0 | 0.59 | 0.6 | 0.58 | 0.6 | 24700 | 0.6 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260609 | 0 | 0.301 | 0.3089 | 0.2718 | 0.2849 | 10999919 | 0.2849 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260609 | 0 | 10.91 | 11.01 | 10.1 | 10.47 | 3865100 | 10.47 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260609 | 0 | 13.55 | 13.83 | 13.2 | 13.2 | 6900 | 13.2 | down | down | correct |
| PHGE.US | BiomX Inc | 20260609 | 0 | 0.748 | 0.75 | 0.65 | 0.682 | 275900 | 0.682 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260609 | 0 | 1.57 | 1.57 | 1.51 | 1.57 | 5200 | 1.57 | |||
| PLG.US | Platinum Group Metals Ltd | 20260609 | 0 | 1.42 | 1.43 | 1.3 | 1.38 | 1503200 | 1.38 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260609 | 0 | 1.96 | 2.03 | 1.96 | 1.98 | 460400 | 1.98 | up | up | correct |
| PRK.US | Park National Corporation | 20260609 | 0 | 173.94 | 178.4 | 173.66 | 176 | 93800 | 176 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260609 | 0 | 14.04 | 14.8 | 14 | 14.2 | 4500 | 14.2 | up | up | correct |
| PW.US | Power REIT | 20260609 | 0 | 9.72 | 11 | 9 | 10.4 | 60600 | 10.4 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260609 | 0 | 1.18 | 1.2 | 1.08 | 1.14 | 854600 | 1.14 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260609 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 1900 | 2.75 | |||
| REI.US | Ring Energy Inc | 20260609 | 0 | 1.27 | 1.29 | 1.22 | 1.26 | 3611393 | 1.26 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260609 | 0 | 35.19 | 35.65 | 34.39 | 34.81 | 170579 | 34.81 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260609 | 0 | 9.18 | 9.45 | 8.8758 | 9.16 | 213494 | 9.16 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260609 | 0 | 0.67 | 0.69 | 0.65 | 0.69 | 54500 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260609 | 0 | 1.01 | 1.025 | 0.973 | 1 | 364700 | 0.9904 | down | down | correct |
| SCCC.US | SCCC | 20260609 | 0 | 146 | 146.5 | 145.5 | 146 | 50500 | 146 | |||
| SEB.US | Seaboard Corporation | 20260609 | 0 | 5130.6001 | 5185.9902 | 4832.3701 | 5048.1602 | 13600 | 5048.1602 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260609 | 0 | 7.2 | 7.6943 | 7.06 | 7.43 | 843277 | 7.43 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260609 | 0 | 21 | 21.23 | 18.85 | 20.07 | 79437 | 20.07 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260609 | 0 | 30.045 | 30.045 | 30.045 | 30.045 | 1 | 30.045 | |||
| SLI.US | Standard Lithium Ltd | 20260609 | 0 | 3.45 | 3.51 | 3.245 | 3.41 | 1365600 | 3.41 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260609 | 0 | 1.83 | 1.88 | 1.81 | 1.85 | 206200 | 1.85 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260609 | 0 | 10.68 | 10.77 | 9.69 | 10.07 | 4744494 | 10.07 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260609 | 0 | 6.87 | 6.96 | 6.29 | 6.57 | 5525100 | 6.57 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260609 | 0 | 2.15 | 2.18 | 1.95 | 2.06 | 1503700 | 2.06 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260609 | 0 | 88.62 | 90.25 | 88.62 | 89.48 | 61300 | 89.48 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260609 | 0 | 3.99 | 4.06 | 3.61 | 3.74 | 3063000 | 3.74 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260609 | 0 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 3100 | 0.0202 | |||
| TRT.US | Trio | 20260609 | 0 | 10.39 | 10.525 | 9.35 | 10.01 | 937381 | 10.01 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260609 | 0 | 0.93 | 0.97 | 0.87 | 0.93 | 2249400 | 0.93 | |||
| UAMY.US | United States Antimony Corporation | 20260609 | 0 | 7.86 | 7.89 | 6.95 | 7.28 | 10830800 | 7.28 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260609 | 0 | 0.97 | 0.99 | 0.9 | 0.92 | 2124900 | 0.92 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260609 | 0 | 12.04 | 12.15 | 10.3 | 10.65 | 30368500 | 10.65 | down | up | incorrect |
| URG.US | Ur | 20260609 | 0 | 1.66 | 1.68 | 1.5 | 1.54 | 10746130 | 1.54 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260609 | 0 | 4.98 | 5.08 | 4.51 | 4.72 | 5189000 | 4.72 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260609 | 0 | 40.57 | 40.84 | 39.52 | 40.14 | 305900 | 39.74 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260609 | 0 | 6.58 | 6.66 | 6.31 | 6.43 | 30300 | 6.43 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260609 | 0 | 15.44 | 15.59 | 13.63 | 14.37 | 11004900 | 14.37 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260609 | 0 | 10.13 | 10.22 | 10.13 | 10.21 | 44166 | 10.1368 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260609 | 0 | 2.24 | 2.29 | 2.07 | 2.17 | 1948390 | 2.17 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260609 | 0 | 8.94 | 9.04 | 8.9 | 9 | 57100 | 8.8925 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260609 | 0 | 1.4 | 1.435 | 1.3 | 1.36 | 378815 | 1.36 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260609 | 0 | 39.05 | 39.64 | 37.5 | 38.64 | 462700 | 38.64 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260609 | 0 | 2.5 | 2.53 | 2.26 | 2.33 | 2302600 | 2.33 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260609 | 0 | 0.5307 | 0.5498 | 0.4908 | 0.5 | 945823 | 0.5 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260609 | 0 | 11.23 | 11.85 | 11.07 | 11.65 | 135977 | 11.65 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260609 | 0 | 0.78 | 0.8 | 0.77 | 0.77 | 229100 | 0.77 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260609 | 0 | 0.45 | 0.4807 | 0.444 | 0.4499 | 236071 | 0.4499 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260609 | 0 | 3.17 | 3.285 | 3.07 | 3.14 | 160570 | 3.1191 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.