CollectAI
close-nysemkt_stocks
2026/06/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260611 | 0 | 44.47 | 45.91 | 44.47 | 45.48 | 22400 | 45.3303 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260611 | 0 | 9.03 | 9.46 | 9.03 | 9.46 | 108500 | 9.2431 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260611 | 0 | 0.4337 | 0.4618 | 0.4251 | 0.4599 | 3055290 | 0.4599 | up | up | correct |
| AIRI.US | Air Industries Group | 20260611 | 0 | 3.08 | 3.14 | 3.05 | 3.085 | 47739 | 3.085 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260611 | 0 | 2.57 | 2.71 | 2.5101 | 2.71 | 19247 | 2.71 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260611 | 0 | 1.42 | 1.47 | 1.37 | 1.46 | 93000 | 1.46 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260611 | 0 | 1.71 | 1.85 | 1.7 | 1.83 | 1093600 | 1.83 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260611 | 0 | 5.3 | 5.34 | 5.07 | 5.3 | 64900 | 5.3 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260611 | 0 | 7.5 | 8.05 | 7.23 | 7.47 | 66500 | 7.47 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260611 | 0 | 5.47 | 6.01 | 5.45 | 5.98 | 5700300 | 5.98 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260611 | 0 | 1.03 | 1.065 | 1.03 | 1.04 | 134200 | 1.04 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260611 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 500 | 0.18 | |||
| AWX.US | Avalon Holdings Corporation | 20260611 | 0 | 2.54 | 2.54 | 2.48 | 2.48 | 2700 | 2.48 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260611 | 0 | 1.98 | 2.08 | 1.4 | 1.42 | 58204700 | 1.42 | down | down | correct |
| BCV.US | PA | 20260611 | 0 | 20.9817 | 21 | 20.95 | 20.9815 | 5991 | 20.6435 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260611 | 0 | 33.7 | 35.513 | 33.7 | 34.7556 | 1944 | 34.7556 | up | up | correct |
| BGI.US | Birks Group Inc | 20260611 | 0 | 0.62 | 0.7 | 0.59 | 0.68 | 118500 | 0.68 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260611 | 0 | 36.93 | 36.93 | 36.29 | 36.61 | 68500 | 36.61 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260611 | 0 | 80.56 | 85 | 80.28 | 84.78 | 68200 | 84.78 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260611 | 0 | 3.34 | 3.34 | 3.265 | 3.32 | 208122 | 3.32 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260611 | 0 | 1.09 | 1.105 | 1.04 | 1.065 | 124388 | 1.065 | down | down | correct |
| BTG.US | B2Gold Corp | 20260611 | 0 | 3.88 | 4.14 | 3.88 | 4.09 | 36531400 | 4.09 | up | up | correct |
| CANF.US | Can | 20260611 | 0 | 2.88 | 2.91 | 2.85 | 2.85 | 23350 | 2.85 | down | down | correct |
| CET.US | Central Securities Corp | 20260611 | 0 | 52.11 | 52.98 | 52 | 52.5 | 36400 | 52.19 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260611 | 0 | 10.45 | 10.45 | 10.35 | 10.39 | 15246 | 10.2911 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260611 | 0 | 2.49 | 2.52 | 2.48 | 2.51 | 374500 | 2.4698 | up | up | correct |
| CIX.US | CompX International Inc | 20260611 | 0 | 25.9 | 25.9 | 24.23 | 24.23 | 3848 | 24.23 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260611 | 0 | 10.67 | 10.87 | 10.67 | 10.7 | 5500 | 10.7 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260611 | 0 | 7.42 | 7.53 | 7.41 | 7.52 | 1649400 | 7.2788 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260611 | 0 | 18.75 | 19.6 | 18.62 | 19.47 | 229826 | 19.47 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260611 | 0 | 23.89 | 24.77 | 23.62 | 24.67 | 28700 | 24.67 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260611 | 0 | 11.58 | 11.92 | 11.4001 | 11.75 | 14963 | 11.75 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260611 | 0 | 0.73 | 0.9 | 0.73 | 0.77 | 48800 | 0.77 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260611 | 0 | 66.51 | 66.6 | 65 | 65.69 | 130700 | 65.69 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260611 | 0 | 7.13 | 7.206 | 7.1 | 7.18 | 1214292 | 6.9466 | up | down | incorrect |
| CVM.US | CEL | 20260611 | 0 | 1.21 | 1.23 | 1.09 | 1.11 | 478100 | 1.11 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260611 | 0 | 10 | 10 | 10 | 10 | 700 | 10 | |||
| CVU.US | CPI Aerostructures Inc | 20260611 | 0 | 4.72 | 5.21 | 4.65 | 5.14 | 107400 | 5.14 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260611 | 0 | 1.75 | 1.76 | 1.74 | 1.75 | 275900 | 1.7181 | |||
| DIT.US | AMCON Distributing Company | 20260611 | 0 | 80.26 | 80.26 | 80.26 | 80.26 | 88 | 80.26 | |||
| DNN.US | Denison Mines Corp | 20260611 | 0 | 2.92 | 3.04 | 2.86 | 3 | 25800400 | 3 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260611 | 0 | 0.6634 | 0.7282 | 0.529 | 0.572 | 2566725 | 0.572 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260611 | 0 | 0.62 | 0.64 | 0.56 | 0.57 | 342700 | 0.57 | down | down | correct |
| DXR.US | Daxor Corporation | 20260611 | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | 9.76 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260611 | 0 | 6.4 | 6.46 | 6.4 | 6.43 | 152030 | 6.3771 | up | up | correct |
| ECF.US | PA | 20260611 | 0 | 20.58 | 20.745 | 20.58 | 20.6799 | 2740 | 20.3515 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260611 | 0 | 9.81 | 9.85 | 9.795 | 9.84 | 50919 | 9.7388 | up | up | correct |
| ELA.US | Envela Corporation | 20260611 | 0 | 25.38 | 26.8 | 25.36 | 26.76 | 68100 | 26.76 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260611 | 0 | 21.56 | 21.95 | 21.4 | 21.4 | 15600 | 21.4 | down | down | correct |
| ELMD.US | Electromed Inc | 20260611 | 0 | 36.62 | 38.04 | 36.11 | 37.61 | 66600 | 37.61 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260611 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 4060 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260611 | 0 | 4.37 | 4.51 | 4.225 | 4.25 | 504300 | 4.1274 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260611 | 0 | 9.75 | 10.31 | 9.65 | 10.24 | 16968510 | 10.24 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260611 | 0 | 8.9 | 8.96 | 8.86 | 8.93 | 42900 | 8.8593 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260611 | 0 | 11.595 | 11.725 | 11.595 | 11.69 | 10365 | 11.6056 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260611 | 0 | 58.01 | 60.85 | 58.01 | 60.29 | 27300 | 60.0357 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260611 | 0 | 17.5 | 17.63 | 17.08 | 17.14 | 49300 | 17.14 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260611 | 0 | 9.26 | 9.29 | 9.2 | 9.26 | 416000 | 9.1191 | |||
| FAX.US | Aberdeen Asia | 20260611 | 0 | 14.28 | 14.395 | 14.1901 | 14.37 | 157544 | 14.0474 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260611 | 0 | 26.1 | 26.5 | 25.14 | 26.38 | 47600 | 26.3499 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260611 | 0 | 6.29 | 6.35 | 6.255 | 6.35 | 11600 | 6.35 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260611 | 0 | 0.64 | 0.71 | 0.63 | 0.68 | 754000 | 0.68 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260611 | 0 | 5.79 | 5.8 | 5.72 | 5.78 | 287800 | 5.6577 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260611 | 0 | 0.518 | 0.53 | 0.501 | 0.521 | 165200 | 0.521 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260611 | 0 | 1.95 | 2.04 | 1.92 | 2.04 | 3602826 | 2.04 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260611 | 0 | 0.8 | 0.8 | 0.74 | 0.75 | 88800 | 0.75 | down | down | correct |
| GGN.US | PB | 20260611 | 0 | 19.6 | 19.89 | 19.6 | 19.86 | 10490 | 19.5486 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260611 | 0 | 5.76 | 5.89 | 5.76 | 5.85 | 92800 | 5.745 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260611 | 0 | 8.32 | 8.37 | 8.23 | 8.35 | 128900 | 8.2072 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260611 | 0 | 18.93 | 19.14 | 18.92 | 19.03 | 6700 | 18.8141 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260611 | 0 | 6.29 | 6.39 | 6.29 | 6.38 | 26900 | 6.268 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260611 | 0 | 1.04 | 1.12 | 1.03 | 1.05 | 52800 | 4.2 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260611 | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | 9.98 | |||
| GROY.US | WT | 20260611 | 0 | 1.02 | 1.02 | 0.95 | 0.95 | 8768 | 0.95 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260611 | 0 | 80.63 | 81.41 | 80.39 | 81.11 | 1508700 | 81.11 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260611 | 0 | 8.1 | 8.3 | 7.81 | 7.99 | 324000 | 7.99 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260611 | 0 | 0.231 | 0.2394 | 0.2263 | 0.2365 | 243019 | 0.2365 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260611 | 0 | 12.1 | 12.25 | 12.01 | 12.25 | 43800 | 12.25 | up | up | correct |
| IBIO.US | iBio Inc | 20260611 | 0 | 1.69 | 1.71 | 1.64 | 1.67 | 353400 | 1.67 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260611 | 0 | 0.28 | 0.3 | 0.28 | 0.28 | 578100 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260611 | 0 | 1.37 | 1.43 | 1.37 | 1.42 | 25700 | 1.42 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260611 | 0 | 121.41 | 123.72 | 120.71 | 120.97 | 1130400 | 120.97 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260611 | 0 | 2.88 | 2.88 | 2.689 | 2.71 | 1280540 | 2.71 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260611 | 0 | 8.9 | 9.14 | 8.84 | 9.05 | 148373 | 9.05 | up | up | correct |
| INTT.US | inTEST Corporation | 20260611 | 0 | 15.64 | 16.89 | 15.64 | 16.79 | 165966 | 16.79 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260611 | 0 | 1.39 | 1.46 | 1.38 | 1.44 | 92800 | 1.44 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260611 | 0 | 17.4 | 18 | 17.4 | 17.98 | 13100 | 17.98 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260611 | 0 | 26 | 26 | 26 | 26 | 300 | 25.2459 | |||
| ITP.US | IT Tech Packaging Inc | 20260611 | 0 | 0.21 | 0.21 | 0.19 | 0.2 | 902900 | 0.2 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260611 | 0 | 2.28 | 2.46 | 2.27 | 2.45 | 2902900 | 2.45 | up | up | correct |
| JOB.US | GEE Group Inc | 20260611 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 58200 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260611 | 0 | 3.59 | 3.87 | 3.56 | 3.82 | 1748800 | 3.82 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260611 | 0 | 1.22 | 1.29 | 1.22 | 1.28 | 908700 | 1.28 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260611 | 0 | 149.49 | 160.16 | 147.6 | 158.68 | 840000 | 158.68 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260611 | 0 | 6.9 | 7.03 | 6.82 | 6.94 | 6900 | 6.94 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260611 | 0 | 242.71 | 245.9 | 239.25 | 240.14 | 1735300 | 240.14 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260611 | 0 | 3.75 | 4.17 | 3.73 | 4.08 | 1550900 | 4.08 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260611 | 0 | 3.4 | 3.66 | 3.4 | 3.62 | 56600 | 3.62 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260611 | 0 | 6.65 | 7.94 | 6.51 | 7.94 | 188800 | 7.94 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260611 | 0 | 0.63 | 0.63 | 0.6041 | 0.6203 | 121299 | 0.6203 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260611 | 0 | 0.375 | 0.3794 | 0.359 | 0.359 | 66529 | 0.359 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260611 | 0 | 0.39 | 0.41 | 0.39 | 0.41 | 77900 | 0.41 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260611 | 0 | 6.65 | 7.21 | 6.62 | 7.18 | 517800 | 7.18 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260611 | 0 | 0.839 | 0.839 | 0.783 | 0.811 | 36100 | 0.811 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260611 | 0 | 9.27 | 9.27 | 8.4 | 8.53 | 18700 | 8.4285 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260611 | 0 | 1.56 | 1.59 | 1.335 | 1.37 | 2194100 | 1.37 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260611 | 0 | 1.86 | 1.98 | 1.84 | 1.95 | 6091100 | 1.95 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260611 | 0 | 10.4 | 10.45 | 10.3 | 10.45 | 20000 | 10.3969 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260611 | 0 | 60 | 60 | 60 | 60 | 0 | 59.5828 | |||
| NEWP.US | New Pacific Metals Corp | 20260611 | 0 | 4.08 | 4.39 | 4.02 | 4.39 | 1350631 | 4.39 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260611 | 0 | 1.47 | 1.57 | 1.45 | 1.54 | 3070369 | 1.54 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260611 | 0 | 6.8 | 7.08 | 6.655 | 7.07 | 5625776 | 7.07 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260611 | 0 | 194.07 | 197.24 | 193.19 | 195.95 | 96400 | 195.3137 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260611 | 0 | 6.31 | 6.33 | 6.29 | 6.33 | 117900 | 6.1476 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260611 | 0 | 10.41 | 10.45 | 10.05 | 10.14 | 175600 | 10.0029 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260611 | 0 | 1.34 | 1.38 | 1.32 | 1.37 | 160500 | 1.37 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260611 | 0 | 21.39 | 21.54 | 20.41 | 20.42 | 2048900 | 19.9407 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260611 | 0 | 2.99 | 3.02 | 2.98 | 2.99 | 108100 | 2.929 | |||
| NTIP.US | Network | 20260611 | 0 | 1.48 | 1.5 | 1.48 | 1.5 | 19900 | 1.5 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260611 | 0 | 9.41 | 9.785 | 9.29 | 9.75 | 5833300 | 9.75 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260611 | 0 | 0.59 | 0.62 | 0.59 | 0.62 | 50100 | 0.62 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260611 | 0 | 0.28 | 0.295 | 0.278 | 0.295 | 4983530 | 0.295 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260611 | 0 | 9.76 | 10.45 | 9.745 | 10.36 | 3416000 | 10.36 | up | up | correct |
| PCG.US | PI | 20260611 | 0 | 15.93 | 17.1367 | 15.93 | 17.1367 | 1225 | 17.1367 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260611 | 0 | 13.32 | 13.66 | 12.659 | 13.04 | 21100 | 13.04 | down | down | correct |
| PHGE.US | BiomX Inc | 20260611 | 0 | 0.664 | 0.735 | 0.643 | 0.708 | 389100 | 0.708 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260611 | 0 | 1.72 | 1.78 | 1.66 | 1.78 | 9400 | 1.78 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260611 | 0 | 1.33 | 1.43 | 1.33 | 1.4 | 1241900 | 1.4 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260611 | 0 | 1.99 | 2.08 | 1.97 | 2.05 | 603400 | 2.05 | up | up | correct |
| PRK.US | Park National Corporation | 20260611 | 0 | 176.82 | 178.43 | 175.05 | 177.76 | 63500 | 177.76 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260611 | 0 | 13.51 | 14.08 | 13.29 | 13.68 | 4000 | 13.68 | up | up | correct |
| PW.US | Power REIT | 20260611 | 0 | 11.76 | 12.92 | 10.85 | 11.32 | 22900 | 11.32 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260611 | 0 | 1.12 | 1.17 | 1.075 | 1.15 | 808300 | 1.15 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260611 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 4800 | 2.75 | |||
| REI.US | Ring Energy Inc | 20260611 | 0 | 1.31 | 1.34 | 1.25 | 1.26 | 4019275 | 1.26 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260611 | 0 | 36.09 | 36.12 | 34.27 | 34.53 | 153794 | 34.53 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260611 | 0 | 8.87 | 9.18 | 8.87 | 9.1 | 99409 | 9.1 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260611 | 0 | 0.67 | 0.7 | 0.67 | 0.7 | 138800 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260611 | 0 | 1.02 | 1.03 | 1 | 1.01 | 172300 | 1.0003 | down | down | correct |
| SCCC.US | SCCC | 20260611 | 0 | 145.5 | 146 | 145.5 | 146 | 25900 | 146 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260611 | 0 | 5217.6099 | 5310 | 5143 | 5223.98 | 7900 | 5223.98 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260611 | 0 | 7.3 | 7.455 | 7.01 | 7.33 | 487539 | 7.33 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260611 | 0 | 19.97 | 21.75 | 19.85 | 21.74 | 76254 | 21.74 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260611 | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 29 | 30.05 | |||
| SLI.US | Standard Lithium Ltd | 20260611 | 0 | 3.35 | 3.46 | 3.252 | 3.44 | 1466000 | 3.44 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260611 | 0 | 1.84 | 1.84 | 1.79 | 1.82 | 201400 | 1.82 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260611 | 0 | 9.62 | 10.6 | 9.515 | 10.51 | 5366906 | 10.51 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260611 | 0 | 6.48 | 6.87 | 6.44 | 6.85 | 5194200 | 6.85 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260611 | 0 | 1.92 | 2.05 | 1.89 | 2.05 | 1252400 | 2.05 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260611 | 0 | 91.07 | 91.6 | 89.67 | 91.19 | 52100 | 91.19 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260611 | 0 | 3.6 | 3.85 | 3.56 | 3.85 | 1987400 | 3.85 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260611 | 0 | 0.0204 | 0.0204 | 0.0203 | 0.0203 | 60500 | 0.0203 | down | up | incorrect |
| TRT.US | Trio | 20260611 | 0 | 9.77 | 10.43 | 9.4063 | 10.27 | 484815 | 10.27 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260611 | 0 | 0.85 | 0.93 | 0.85 | 0.92 | 2362300 | 0.92 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260611 | 0 | 6.9 | 7.34 | 6.72 | 7.33 | 9943100 | 7.33 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260611 | 0 | 0.9 | 0.95 | 0.9 | 0.94 | 1771000 | 0.94 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260611 | 0 | 9.8 | 10.68 | 9.65 | 10.63 | 15439700 | 10.63 | up | up | correct |
| URG.US | Ur | 20260611 | 0 | 1.5 | 1.59 | 1.485 | 1.57 | 9415774 | 1.57 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260611 | 0 | 4.63 | 5 | 4.56 | 4.99 | 4085700 | 4.99 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260611 | 0 | 39.69 | 40.3 | 39.6 | 40.13 | 243300 | 39.7301 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260611 | 0 | 6.22 | 6.42 | 6.02 | 6.1 | 26000 | 6.1 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260611 | 0 | 14.12 | 15.17 | 13.85 | 15.08 | 11365800 | 15.08 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260611 | 0 | 10.2 | 10.27 | 10.19 | 10.25 | 38258 | 10.1765 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260611 | 0 | 2.11 | 2.25 | 2.1 | 2.2 | 3349300 | 2.2 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260611 | 0 | 9.19 | 9.31 | 9.17 | 9.31 | 95000 | 9.1988 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260611 | 0 | 1.36 | 1.475 | 1.3207 | 1.46 | 156513 | 1.46 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260611 | 0 | 38.05 | 39.06 | 37.975 | 38.93 | 177900 | 38.93 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260611 | 0 | 2.25 | 2.38 | 2.24 | 2.37 | 2004700 | 2.37 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260611 | 0 | 0.5 | 0.5197 | 0.49 | 0.5143 | 737155 | 0.5143 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260611 | 0 | 11.74 | 12.49 | 11.7101 | 12.27 | 66497 | 12.27 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260611 | 0 | 0.76 | 0.79 | 0.76 | 0.79 | 74300 | 0.79 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260611 | 0 | 0.44 | 0.44 | 0.43 | 0.43 | 137000 | 0.43 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260611 | 0 | 3.12 | 3.42 | 3.12 | 3.31 | 1914454 | 3.2879 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.