CollectAI
close-nysemkt_stocks
2026/06/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260610 | 0 | 44.02 | 45.02 | 44.02 | 44.86 | 12700 | 44.7123 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260610 | 0 | 9.12 | 9.22 | 8.88 | 8.94 | 141700 | 8.735 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260610 | 0 | 0.3781 | 0.494 | 0.3772 | 0.4376 | 6097843 | 0.4376 | up | up | correct |
| AIRI.US | Air Industries Group | 20260610 | 0 | 3.02 | 3.09 | 3.01 | 3.04 | 67701 | 3.04 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260610 | 0 | 2.42 | 2.73 | 2.4 | 2.65 | 84624 | 2.65 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260610 | 0 | 1.48 | 1.54 | 1.42 | 1.47 | 350000 | 1.47 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260610 | 0 | 1.76 | 1.86 | 1.72 | 1.72 | 1119600 | 1.72 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260610 | 0 | 5.37 | 5.45 | 5.27 | 5.3 | 42100 | 5.3 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260610 | 0 | 7.95 | 7.95 | 7.37 | 7.56 | 29600 | 7.56 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260610 | 0 | 5.57 | 5.73 | 5.46 | 5.48 | 4122300 | 5.48 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260610 | 0 | 1.01 | 1.07 | 1.01 | 1.05 | 151200 | 1.05 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260610 | 0 | 0.18 | 0.19 | 0.17 | 0.17 | 65000 | 0.17 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260610 | 0 | 2.54 | 2.54 | 2.48 | 2.49 | 5900 | 2.49 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260610 | 0 | 1.32 | 2.93 | 1.32 | 2.06 | 199661700 | 2.06 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260610 | 0 | 35.225 | 35.225 | 35.225 | 35.225 | 2676 | 35.225 | |||
| BGI.US | Birks Group Inc | 20260610 | 0 | 0.54 | 0.66 | 0.54 | 0.62 | 187600 | 0.62 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260610 | 0 | 36.62 | 36.95 | 36.08 | 36.66 | 72500 | 36.66 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260610 | 0 | 79.83 | 81.44 | 79.08 | 79.7 | 47600 | 79.7 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260610 | 0 | 3.35 | 3.355 | 3.31 | 3.32 | 227682 | 3.32 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260610 | 0 | 1.04 | 1.1199 | 1.0399 | 1.06 | 270844 | 1.06 | up | up | correct |
| BTG.US | B2Gold Corp | 20260610 | 0 | 3.91 | 3.97 | 3.86 | 3.88 | 24214900 | 3.88 | down | up | incorrect |
| CANF.US | Can | 20260610 | 0 | 2.92 | 2.9713 | 2.82 | 2.82 | 10932 | 2.82 | down | down | correct |
| CET.US | Central Securities Corp | 20260610 | 0 | 52.43 | 53.2 | 51.16 | 51.74 | 44200 | 51.4345 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260610 | 0 | 10.27 | 10.42 | 10.27 | 10.42 | 36183 | 10.3208 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260610 | 0 | 2.48 | 2.52 | 2.48 | 2.49 | 594100 | 2.4501 | up | up | correct |
| CIX.US | CompX International Inc | 20260610 | 0 | 25.25 | 25.9 | 24.66 | 25.9 | 5294 | 25.9 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260610 | 0 | 10.97 | 10.97 | 10.43 | 10.59 | 15400 | 10.59 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260610 | 0 | 7.49 | 7.53 | 7.39 | 7.41 | 2823800 | 7.1723 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260610 | 0 | 18.69 | 19.09 | 18.45 | 18.75 | 328076 | 18.75 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260610 | 0 | 23.72 | 23.83 | 23.01 | 23.69 | 43100 | 23.69 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260610 | 0 | 11.43 | 11.63 | 11.35 | 11.45 | 11649 | 11.45 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260610 | 0 | 0.74 | 0.79 | 0.74 | 0.77 | 57200 | 0.77 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260610 | 0 | 66.01 | 67.47 | 66 | 66.14 | 110600 | 66.14 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260610 | 0 | 7.16 | 7.22 | 7.1 | 7.1 | 1173908 | 6.8692 | down | down | correct |
| CVM.US | CEL | 20260610 | 0 | 1.3 | 1.32 | 1.18 | 1.18 | 357200 | 1.18 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260610 | 0 | 9.88 | 10.52 | 9.88 | 10.14 | 2800 | 10.14 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260610 | 0 | 5 | 5.07 | 4.68 | 4.71 | 140600 | 4.71 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260610 | 0 | 1.75 | 1.76 | 1.74 | 1.75 | 804400 | 1.7181 | |||
| DIT.US | AMCON Distributing Company | 20260610 | 0 | 80.26 | 80.26 | 80.26 | 80.26 | 200 | 80.26 | |||
| DNN.US | Denison Mines Corp | 20260610 | 0 | 2.9 | 2.94 | 2.8 | 2.83 | 21148200 | 2.83 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260610 | 0 | 0.4972 | 0.7632 | 0.4972 | 0.6722 | 13744280 | 0.6722 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260610 | 0 | 0.57 | 0.72 | 0.54 | 0.7 | 1162500 | 0.7 | up | up | correct |
| DXR.US | Daxor Corporation | 20260610 | 0 | 10.28 | 10.28 | 9.76 | 9.76 | 3800 | 9.76 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260610 | 0 | 6.44 | 6.49 | 6.42 | 6.45 | 128705 | 6.344 | up | up | correct |
| ECF.US | PA | 20260610 | 0 | 20.745 | 20.745 | 20.745 | 20.745 | 298 | 20.4156 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260610 | 0 | 9.76 | 9.85 | 9.73 | 9.82 | 76308 | 9.719 | up | up | correct |
| ELA.US | Envela Corporation | 20260610 | 0 | 24.75 | 25.42 | 24.46 | 25.28 | 89400 | 25.28 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260610 | 0 | 21.2 | 21.49 | 20.95 | 21.15 | 10200 | 21.15 | down | down | correct |
| ELMD.US | Electromed Inc | 20260610 | 0 | 35.81 | 37.74 | 35.81 | 37.18 | 45400 | 37.18 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260610 | 0 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 17500 | 0.0012 | |||
| EPM.US | Evolution Petroleum Corporation | 20260610 | 0 | 4.34 | 4.455 | 4.33 | 4.34 | 332600 | 4.2148 | |||
| EQX.US | Equinox Gold Corp | 20260610 | 0 | 10.1 | 10.26 | 9.69 | 9.73 | 13037520 | 9.73 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260610 | 0 | 8.91 | 9.01 | 8.91 | 8.95 | 64800 | 8.8067 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260610 | 0 | 11.69 | 11.69 | 11.5 | 11.57 | 25281 | 11.4001 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260610 | 0 | 57.5 | 58.32 | 56.28 | 57.93 | 18700 | 57.6856 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260610 | 0 | 17.18 | 17.6 | 16.95 | 17.44 | 66000 | 17.44 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260610 | 0 | 9.22 | 9.29 | 9.18 | 9.23 | 445000 | 9.0895 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260610 | 0 | 14.27 | 14.3958 | 14.16 | 14.16 | 170484 | 13.8422 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260610 | 0 | 25.24 | 26 | 25.12 | 25.55 | 65500 | 25.5208 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260610 | 0 | 6.26 | 6.35 | 6.2 | 6.34 | 17600 | 6.34 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260610 | 0 | 0.65 | 0.65 | 0.63 | 0.64 | 340100 | 0.64 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260610 | 0 | 5.78 | 5.8 | 5.75 | 5.77 | 321600 | 5.6479 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260610 | 0 | 0.517 | 0.517 | 0.5 | 0.502 | 231100 | 0.502 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260610 | 0 | 1.98 | 2.03 | 1.92 | 1.94 | 3143534 | 1.94 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260610 | 0 | 0.78 | 0.8 | 0.74 | 0.8 | 288400 | 0.8 | up | up | correct |
| GGN.US | PB | 20260610 | 0 | 19.66 | 19.75 | 19.6 | 19.7 | 5892 | 19.3911 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260610 | 0 | 5.88 | 5.89 | 5.77 | 5.77 | 39500 | 5.6664 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260610 | 0 | 8.35 | 8.42 | 8.29 | 8.32 | 104200 | 8.1777 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260610 | 0 | 18.78 | 19.07 | 18.75 | 18.8 | 10600 | 18.5867 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260610 | 0 | 6.32 | 6.39 | 6.27 | 6.27 | 21700 | 6.1599 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20260610 | 0 | 1.06 | 1.13 | 1.06 | 1.07 | 50200 | 4.28 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260610 | 0 | 10.2 | 10.2 | 9.98 | 9.98 | 2200 | 9.98 | down | down | correct |
| GROY.US | WT | 20260610 | 0 | 1.03 | 1.07 | 0.96 | 0.96 | 15254 | 0.96 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260610 | 0 | 80.55 | 81.32 | 80.19 | 80.31 | 1289100 | 80.31 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260610 | 0 | 7.71 | 8.09 | 7.65 | 7.98 | 213200 | 7.98 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260610 | 0 | 0.251 | 0.2787 | 0.2304 | 0.241 | 934938 | 0.241 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260610 | 0 | 12.13 | 12.24 | 12.03 | 12.08 | 20800 | 12.08 | down | down | correct |
| IBIO.US | iBio Inc | 20260610 | 0 | 1.7 | 1.78 | 1.65 | 1.7 | 507200 | 1.7 | |||
| IGC.US | India Globalization Capital Inc | 20260610 | 0 | 0.29 | 0.29 | 0.28 | 0.28 | 242300 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260610 | 0 | 1.41 | 1.46 | 1.41 | 1.43 | 14600 | 1.43 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260610 | 0 | 119.99 | 122.54 | 119.99 | 120.26 | 606000 | 120.26 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260610 | 0 | 2.72 | 3 | 2.69 | 2.84 | 2555634 | 2.84 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260610 | 0 | 9.03 | 9.13 | 8.83 | 8.88 | 111349 | 8.88 | down | down | correct |
| INTT.US | inTEST Corporation | 20260610 | 0 | 15.37 | 16.315 | 15.15 | 15.49 | 161374 | 15.49 | up | up | correct |
| INUV.US | Inuvo Inc | 20260610 | 0 | 1.38 | 1.45 | 1.38 | 1.38 | 52900 | 1.38 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260610 | 0 | 17.3 | 17.3 | 17.3 | 17.3 | 200 | 17.3 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260610 | 0 | 26 | 26 | 26 | 26 | 200 | 25.2459 | |||
| ITP.US | IT Tech Packaging Inc | 20260610 | 0 | 0.22 | 0.22 | 0.19 | 0.21 | 2857300 | 0.21 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260610 | 0 | 2.26 | 2.325 | 2.26 | 2.27 | 3996900 | 2.27 | up | up | correct |
| JOB.US | GEE Group Inc | 20260610 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 52500 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260610 | 0 | 3.63 | 3.79 | 3.52 | 3.52 | 1498100 | 3.52 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260610 | 0 | 1.23 | 1.26 | 1.2 | 1.23 | 1316800 | 1.23 | |||
| LEU.US | Centrus Energy Corp | 20260610 | 0 | 153.82 | 156.29 | 144.65 | 146.61 | 897700 | 146.61 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260610 | 0 | 7 | 7 | 6.91 | 6.91 | 16600 | 6.91 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260610 | 0 | 238.54 | 245.96 | 238.2 | 241.81 | 1587600 | 241.81 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260610 | 0 | 3.78 | 3.83 | 3.64 | 3.72 | 1206800 | 3.72 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260610 | 0 | 3.43 | 3.57 | 3.365 | 3.4 | 56800 | 3.4 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260610 | 0 | 6.14 | 6.5 | 6.14 | 6.5 | 14205 | 6.5 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260610 | 0 | 0.627 | 0.635 | 0.6013 | 0.6302 | 36421 | 0.6302 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260610 | 0 | 0.3746 | 0.4026 | 0.3603 | 0.3899 | 248150 | 0.3899 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260610 | 0 | 0.38 | 0.4 | 0.38 | 0.4 | 89300 | 0.4 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260610 | 0 | 6.65 | 6.79 | 6.56 | 6.65 | 548600 | 6.65 | |||
| MTNB.US | Matinas BioPharma Holdings Inc | 20260610 | 0 | 0.773 | 0.82 | 0.7 | 0.795 | 50400 | 0.795 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260610 | 0 | 8.87 | 9.245 | 8.87 | 8.96 | 26200 | 8.8533 | up | up | correct |
| MYO.US | Myomo Inc | 20260610 | 0 | 1.34 | 1.59 | 1.325 | 1.54 | 2104900 | 1.54 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260610 | 0 | 1.9 | 1.95 | 1.85 | 1.85 | 6192200 | 1.85 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260610 | 0 | 10.29 | 10.43 | 10.29 | 10.43 | 58900 | 10.377 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260610 | 0 | 60 | 60 | 60 | 60 | 0 | 59.5828 | |||
| NEWP.US | New Pacific Metals Corp | 20260610 | 0 | 3.96 | 4.15 | 3.96 | 3.99 | 819987 | 3.99 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260610 | 0 | 1.5 | 1.53 | 1.47 | 1.47 | 2902125 | 1.47 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260610 | 0 | 6.91 | 7.3 | 6.735 | 6.8 | 3326986 | 6.8 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260610 | 0 | 193.55 | 196.7 | 191.81 | 191.81 | 153400 | 191.1871 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260610 | 0 | 6.29 | 6.33 | 6.27 | 6.3 | 147100 | 6.1184 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260610 | 0 | 10.16 | 10.49 | 10.16 | 10.41 | 152000 | 10.2692 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260610 | 0 | 1.24 | 1.43 | 1.24 | 1.34 | 329700 | 1.34 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260610 | 0 | 20.84 | 21.75 | 20.77 | 21.35 | 2085300 | 20.8488 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260610 | 0 | 2.99 | 3.02 | 2.99 | 2.99 | 107300 | 2.929 | |||
| NTIP.US | Network | 20260610 | 0 | 1.47 | 1.5 | 1.46 | 1.49 | 24200 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260610 | 0 | 9.67 | 9.98 | 9.17 | 9.27 | 6508300 | 9.27 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260610 | 0 | 0.6 | 0.6 | 0.58 | 0.59 | 44100 | 0.59 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260610 | 0 | 0.275 | 0.2885 | 0.2705 | 0.2705 | 4586357 | 0.2705 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260610 | 0 | 10.11 | 10.245 | 9.75 | 9.78 | 3451400 | 9.78 | down | down | correct |
| PCG.US | PI | 20260610 | 0 | 15.86 | 16.53 | 15.86 | 16.53 | 367 | 16.53 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260610 | 0 | 13.5 | 13.984 | 13.357 | 13.67 | 8500 | 13.67 | up | up | correct |
| PHGE.US | BiomX Inc | 20260610 | 0 | 0.66 | 0.671 | 0.62 | 0.64 | 254300 | 0.64 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260610 | 0 | 1.65 | 1.75 | 1.57 | 1.75 | 10200 | 1.75 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260610 | 0 | 1.35 | 1.37 | 1.32 | 1.32 | 1188100 | 1.32 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260610 | 0 | 1.98 | 2.01 | 1.96 | 1.97 | 360800 | 1.97 | down | down | correct |
| PRK.US | Park National Corporation | 20260610 | 0 | 176.82 | 179.7 | 175.87 | 176.37 | 123800 | 176.37 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260610 | 0 | 14 | 14 | 13.5 | 13.64 | 6800 | 13.64 | down | down | correct |
| PW.US | Power REIT | 20260610 | 0 | 11.48 | 12.92 | 9.9 | 12.92 | 36900 | 12.92 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260610 | 0 | 1.08 | 1.15 | 1.08 | 1.09 | 998700 | 1.09 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260610 | 0 | 2.75 | 2.75 | 2.74 | 2.74 | 2300 | 2.74 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260610 | 0 | 1.28 | 1.33 | 1.27 | 1.29 | 3229197 | 1.29 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260610 | 0 | 35.27 | 36.63 | 35.14 | 35.89 | 230221 | 35.89 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260610 | 0 | 9.15 | 9.15 | 8.87 | 8.88 | 151870 | 8.88 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260610 | 0 | 0.68 | 0.7 | 0.68 | 0.69 | 109300 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260610 | 0 | 1.02 | 1.04 | 1 | 1.01 | 226000 | 1.0003 | down | up | incorrect |
| SCCC.US | SCCC | 20260610 | 0 | 146 | 147 | 145.5 | 145.5 | 77600 | 145.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260610 | 0 | 5088.98 | 5224.6602 | 5071.9902 | 5173.3501 | 11600 | 5173.3501 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260610 | 0 | 7.32 | 7.69 | 7.1738 | 7.3 | 705525 | 7.3 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260610 | 0 | 20.02 | 20.585 | 19.83 | 20.19 | 28918 | 20.19 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260610 | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 1 | 30.05 | |||
| SLI.US | Standard Lithium Ltd | 20260610 | 0 | 3.33 | 3.41 | 3.255 | 3.28 | 1186100 | 3.28 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260610 | 0 | 1.84 | 1.88 | 1.75 | 1.81 | 305200 | 1.81 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260610 | 0 | 9.73 | 9.955 | 9.57 | 9.57 | 3184846 | 9.57 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260610 | 0 | 6.42 | 6.65 | 6.41 | 6.43 | 5932900 | 6.43 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260610 | 0 | 1.94 | 2.05 | 1.89 | 1.89 | 1094700 | 1.89 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260610 | 0 | 90 | 91 | 88.88 | 90.23 | 86300 | 90.23 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260610 | 0 | 3.68 | 3.76 | 3.54 | 3.54 | 1648300 | 3.54 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260610 | 0 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0 | 0.0202 | |||
| TRT.US | Trio | 20260610 | 0 | 9.68 | 10.31 | 9.42 | 9.68 | 302216 | 9.68 | |||
| TRX.US | Tanzanian Gold Corporation | 20260610 | 0 | 0.88 | 0.91 | 0.86 | 0.86 | 1690400 | 0.86 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260610 | 0 | 7.27 | 7.55 | 6.77 | 6.86 | 11538600 | 6.86 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260610 | 0 | 0.92 | 0.95 | 0.88 | 0.89 | 1740100 | 0.89 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260610 | 0 | 10.63 | 10.64 | 9.36 | 9.42 | 23907400 | 9.42 | down | up | incorrect |
| URG.US | Ur | 20260610 | 0 | 1.52 | 1.58 | 1.47 | 1.47 | 9374629 | 1.47 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260610 | 0 | 4.54 | 4.77 | 4.52 | 4.57 | 4293200 | 4.57 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260610 | 0 | 40.09 | 40.23 | 39.25 | 39.62 | 279900 | 39.2252 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260610 | 0 | 6.41 | 6.53 | 6.2 | 6.2 | 29400 | 6.2 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260610 | 0 | 14.15 | 14.43 | 13.57 | 13.69 | 7570400 | 13.69 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260610 | 0 | 10.18 | 10.26 | 10.16 | 10.233 | 60842 | 10.1596 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260610 | 0 | 2.09 | 2.19 | 2.09 | 2.11 | 2233100 | 2.11 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260610 | 0 | 9 | 9.17 | 9 | 9.15 | 148500 | 9.0407 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260610 | 0 | 1.38 | 1.4 | 1.32 | 1.39 | 230417 | 1.39 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260610 | 0 | 38.38 | 39 | 37.395 | 37.43 | 349200 | 37.43 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260610 | 0 | 2.25 | 2.32 | 2.25 | 2.25 | 2017300 | 2.25 | |||
| WWR.US | Westwater Resources Inc | 20260610 | 0 | 0.506 | 0.51 | 0.48 | 0.48 | 1034068 | 0.48 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260610 | 0 | 11.6 | 12.42 | 11.395 | 11.71 | 131534 | 11.71 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260610 | 0 | 0.78 | 0.79 | 0.76 | 0.76 | 87200 | 0.76 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260610 | 0 | 0.44 | 0.46 | 0.44 | 0.44 | 33800 | 0.44 | |||
| ZDGE.US | Zedge Inc | 20260610 | 0 | 3.1 | 3.22 | 3.1 | 3.12 | 25413 | 3.0992 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.