CollectAI
close-nysemkt_stocks
2026/06/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260612 | 0 | 45.45 | 46.05 | 45.45 | 45.55 | 9200 | 45.4 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260612 | 0 | 9.46 | 9.67 | 9.46 | 9.66 | 98000 | 9.4385 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260612 | 0 | 0.4176 | 0.4327 | 0.3669 | 0.4059 | 2055496 | 0.4059 | down | down | correct |
| AIRI.US | Air Industries Group | 20260612 | 0 | 3.09 | 3.09 | 3.02 | 3.02 | 66685 | 3.02 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260612 | 0 | 2.7 | 2.7 | 2.4088 | 2.64 | 28394 | 2.64 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260612 | 0 | 1.46 | 1.49 | 1.38 | 1.42 | 141300 | 1.42 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260612 | 0 | 1.85 | 1.9 | 1.78 | 1.78 | 628700 | 1.78 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260612 | 0 | 5.2 | 5.42 | 5.2 | 5.35 | 41200 | 5.35 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260612 | 0 | 7.33 | 7.99 | 7.06 | 7.58 | 77900 | 7.58 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260612 | 0 | 6.06 | 6.46 | 6.03 | 6.39 | 6684900 | 6.39 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260612 | 0 | 1.03 | 1.045 | 1 | 1.01 | 199200 | 1.01 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260612 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 18100 | 0.18 | |||
| AWX.US | Avalon Holdings Corporation | 20260612 | 0 | 2.55 | 2.61 | 2.48 | 2.48 | 1200 | 2.48 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260612 | 0 | 1.38 | 1.53 | 1.35 | 1.4 | 15409600 | 1.4 | up | up | correct |
| BCV.US | PA | 20260612 | 0 | 21.02 | 21.13 | 20.9801 | 21.12 | 1647 | 20.7798 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260612 | 0 | 35.465 | 35.465 | 35.465 | 35.465 | 312 | 35.465 | |||
| BGI.US | Birks Group Inc | 20260612 | 0 | 0.64 | 0.67 | 0.6 | 0.66 | 70200 | 0.66 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260612 | 0 | 36.71 | 37.13 | 36.1 | 36.97 | 112800 | 36.97 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260612 | 0 | 85.57 | 86 | 83.11 | 83.56 | 37800 | 83.56 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260612 | 0 | 3.31 | 3.33 | 3.3 | 3.3 | 151163 | 3.3 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260612 | 0 | 1.02 | 1.08 | 1.02 | 1.07 | 87667 | 1.07 | up | up | correct |
| BTG.US | B2Gold Corp | 20260612 | 0 | 4.15 | 4.25 | 4.07 | 4.21 | 19511000 | 4.21 | up | up | correct |
| CANF.US | Can | 20260612 | 0 | 2.91 | 3.02 | 2.84 | 2.84 | 27347 | 2.84 | down | down | correct |
| CET.US | Central Securities Corp | 20260612 | 0 | 52.32 | 53.19 | 52.01 | 53.18 | 17400 | 53.18 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260612 | 0 | 10.37 | 10.37 | 10.27 | 10.31 | 15359 | 10.2612 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260612 | 0 | 2.52 | 2.52 | 2.48 | 2.5 | 252300 | 2.4599 | down | down | correct |
| CIX.US | CompX International Inc | 20260612 | 0 | 24.37 | 25.77 | 23.9322 | 25.77 | 3022 | 25.77 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260612 | 0 | 10.36 | 11 | 10.36 | 11 | 8400 | 11 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260612 | 0 | 7.54 | 7.56 | 7.48 | 7.51 | 4605600 | 7.2691 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260612 | 0 | 19.71 | 20.31 | 19.53 | 20.18 | 192561 | 20.18 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260612 | 0 | 24.57 | 25.15 | 24.2 | 24.64 | 32600 | 24.64 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260612 | 0 | 11.84 | 12.5 | 11.7 | 12.44 | 30875 | 12.44 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260612 | 0 | 0.74 | 0.76 | 0.71 | 0.71 | 25000 | 0.71 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260612 | 0 | 64.25 | 64.44 | 60.51 | 63.19 | 434500 | 63.19 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260612 | 0 | 7.16 | 7.24 | 7.16 | 7.16 | 3296068 | 6.9272 | |||
| CVM.US | CEL | 20260612 | 0 | 1.15 | 1.15 | 0.99 | 1.08 | 836200 | 1.08 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260612 | 0 | 10.25 | 10.25 | 10.15 | 10.19 | 3700 | 10.19 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260612 | 0 | 5.01 | 5.11 | 4.94 | 5.01 | 34100 | 5.01 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260612 | 0 | 1.75 | 1.75 | 1.74 | 1.75 | 285600 | 1.7181 | |||
| DIT.US | AMCON Distributing Company | 20260612 | 0 | 80.26 | 80.26 | 80.26 | 80.26 | 41 | 80.26 | |||
| DNN.US | Denison Mines Corp | 20260612 | 0 | 3 | 3.14 | 2.99 | 3.06 | 25520900 | 3.06 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260612 | 0 | 0.59 | 0.639 | 0.571 | 0.5876 | 312667 | 0.5876 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260612 | 0 | 0.57 | 0.6 | 0.5 | 0.57 | 415600 | 0.57 | |||
| DXR.US | Daxor Corporation | 20260612 | 0 | 10 | 10.09 | 9.26 | 9.26 | 1300 | 9.26 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260612 | 0 | 6.43 | 6.44 | 6.41 | 6.42 | 162656 | 6.3672 | down | down | correct |
| ECF.US | PA | 20260612 | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 174 | 20.4205 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260612 | 0 | 9.83 | 9.835 | 9.8 | 9.8 | 29528 | 9.6992 | down | down | correct |
| ELA.US | Envela Corporation | 20260612 | 0 | 26.75 | 27.49 | 25.6 | 27.3 | 103100 | 27.3 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260612 | 0 | 21.29 | 21.51 | 20.54 | 21.11 | 28900 | 21.11 | down | down | correct |
| ELMD.US | Electromed Inc | 20260612 | 0 | 37.78 | 38.98 | 36.99 | 37.14 | 39500 | 37.14 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260612 | 0 | 0.0009 | 0.001 | 0.0005 | 0.0005 | 778 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260612 | 0 | 4.24 | 4.33 | 4.16 | 4.16 | 448000 | 4.04 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260612 | 0 | 10.34 | 10.65 | 10.21 | 10.54 | 11605120 | 10.54 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260612 | 0 | 8.92 | 9.01 | 8.92 | 8.94 | 42900 | 8.8692 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260612 | 0 | 11.67 | 11.7516 | 11.6301 | 11.71 | 14420 | 11.6255 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260612 | 0 | 59.66 | 61.37 | 59.26 | 59.26 | 15900 | 59.01 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260612 | 0 | 17.26 | 17.35 | 16.63 | 16.89 | 24500 | 16.89 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260612 | 0 | 9.22 | 9.26 | 9.2 | 9.24 | 421700 | 9.1697 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260612 | 0 | 14.33 | 14.4678 | 14.31 | 14.46 | 131154 | 14.1354 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260612 | 0 | 31.2 | 36.26 | 31.16 | 34.72 | 325400 | 34.6803 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260612 | 0 | 6.35 | 6.4 | 6.3 | 6.31 | 13200 | 6.31 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260612 | 0 | 0.72 | 0.74 | 0.68 | 0.68 | 440900 | 0.68 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260612 | 0 | 5.8 | 5.81 | 5.77 | 5.79 | 205900 | 5.6675 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260612 | 0 | 0.52 | 0.556 | 0.515 | 0.535 | 130500 | 0.535 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260612 | 0 | 2.06 | 2.13 | 2.015 | 2.11 | 2708583 | 2.11 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260612 | 0 | 0.75 | 0.75 | 0.72 | 0.74 | 38600 | 0.74 | down | down | correct |
| GGN.US | PB | 20260612 | 0 | 19.82 | 19.8699 | 19.82 | 19.845 | 1095 | 19.5338 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260612 | 0 | 5.89 | 5.93 | 5.88 | 5.9 | 53900 | 5.7941 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260612 | 0 | 8.45 | 8.52 | 8.34 | 8.37 | 36000 | 8.2269 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260612 | 0 | 18.99 | 19.19 | 18.99 | 19.12 | 7500 | 18.9031 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260612 | 0 | 6.37 | 6.41 | 6.33 | 6.35 | 33000 | 6.2385 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260612 | 0 | 1 | 1.08 | 0.98 | 1.08 | 77600 | 4.32 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260612 | 0 | 10.04 | 10.06 | 10.04 | 10.06 | 4600 | 10.06 | up | up | correct |
| GROY.US | WT | 20260612 | 0 | 0.96 | 1.1 | 0.96 | 1.1 | 4507 | 1.1 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260612 | 0 | 81.9 | 81.9 | 80.25 | 81.16 | 1119200 | 81.16 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260612 | 0 | 7.77 | 8.18 | 7.66 | 8.14 | 355300 | 8.14 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260612 | 0 | 0.2207 | 0.225 | 0.2 | 0.211 | 598825 | 0.211 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260612 | 0 | 12.3 | 12.5 | 12.3 | 12.41 | 25600 | 12.41 | up | up | correct |
| IBIO.US | iBio Inc | 20260612 | 0 | 1.7 | 1.76 | 1.67 | 1.69 | 453600 | 1.69 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260612 | 0 | 0.28 | 0.29 | 0.28 | 0.28 | 565000 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260612 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 6300 | 1.45 | |||
| IMO.US | Imperial Oil Limited | 20260612 | 0 | 120.15 | 122.34 | 119.48 | 121.29 | 314300 | 121.29 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260612 | 0 | 2.68 | 2.75 | 2.58 | 2.61 | 642345 | 2.61 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260612 | 0 | 9.13 | 9.27 | 9.01 | 9.14 | 157719 | 9.14 | up | up | correct |
| INTT.US | inTEST Corporation | 20260612 | 0 | 16.8 | 17.5599 | 16.41 | 17.4 | 259016 | 17.4 | up | up | correct |
| INUV.US | Inuvo Inc | 20260612 | 0 | 1.47 | 1.47 | 1.39 | 1.45 | 100700 | 1.45 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260612 | 0 | 18 | 18.25 | 17.83 | 17.85 | 2700 | 17.85 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260612 | 0 | 26 | 26 | 26 | 26 | 0 | 25.2459 | |||
| ITP.US | IT Tech Packaging Inc | 20260612 | 0 | 0.2 | 0.2 | 0.18 | 0.2 | 442400 | 0.2 | |||
| ITRG.US | Integra Resources Corp | 20260612 | 0 | 2.46 | 2.525 | 2.395 | 2.52 | 2503200 | 2.52 | up | up | correct |
| JOB.US | GEE Group Inc | 20260612 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 81300 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260612 | 0 | 3.85 | 3.98 | 3.68 | 3.79 | 1833700 | 3.79 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260612 | 0 | 1.29 | 1.31 | 1.26 | 1.27 | 1018600 | 1.27 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260612 | 0 | 159.16 | 165.14 | 158.16 | 162.58 | 464700 | 162.58 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260612 | 0 | 6.96 | 6.96 | 6.87 | 6.87 | 3100 | 6.87 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260612 | 0 | 236.11 | 243.98 | 234.21 | 241.28 | 2220500 | 241.28 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260612 | 0 | 4.07 | 4.16 | 4.03 | 4.1 | 791900 | 4.1 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260612 | 0 | 3.61 | 3.759 | 3.525 | 3.7 | 45200 | 3.7 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260612 | 0 | 7.5 | 7.93 | 7.41 | 7.89 | 72200 | 7.89 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260612 | 0 | 0.615 | 0.6208 | 0.6041 | 0.6189 | 25529 | 0.6189 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260612 | 0 | 0.36 | 0.3684 | 0.35 | 0.35 | 95414 | 0.35 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260612 | 0 | 0.39 | 0.42 | 0.39 | 0.41 | 291500 | 0.41 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260612 | 0 | 7.21 | 7.4 | 7.125 | 7.31 | 442700 | 7.31 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260612 | 0 | 0.787 | 0.83 | 0.76 | 0.78 | 27200 | 0.78 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260612 | 0 | 8.52 | 8.907 | 8.4 | 8.4 | 11300 | 8.3 | down | down | correct |
| MYO.US | Myomo Inc | 20260612 | 0 | 1.39 | 1.42 | 1.14 | 1.15 | 2229200 | 1.15 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260612 | 0 | 1.96 | 2.09 | 1.94 | 2.04 | 4194700 | 2.04 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260612 | 0 | 10.42 | 10.42 | 10.36 | 10.39 | 74800 | 10.3372 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260612 | 0 | 60.6 | 60.6 | 57.52 | 57.52 | 500 | 57.12 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260612 | 0 | 4.39 | 4.6597 | 4.37 | 4.57 | 1148294 | 4.57 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260612 | 0 | 1.56 | 1.595 | 1.5 | 1.58 | 1767369 | 1.58 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260612 | 0 | 7.18 | 7.53 | 7.07 | 7.44 | 3220698 | 7.44 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260612 | 0 | 197.44 | 202.82 | 196.25 | 197.72 | 110900 | 197.078 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260612 | 0 | 6.32 | 6.36 | 6.31 | 6.33 | 97500 | 6.1476 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260612 | 0 | 10.01 | 10.24 | 10.01 | 10.18 | 130100 | 10.0423 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260612 | 0 | 1.36 | 1.38 | 1.22 | 1.22 | 422600 | 1.22 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260612 | 0 | 20.08 | 21.03 | 20.06 | 20.79 | 2625500 | 20.302 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260612 | 0 | 3 | 3.04 | 2.99 | 2.99 | 199800 | 2.929 | down | down | correct |
| NTIP.US | Network | 20260612 | 0 | 1.48 | 1.51 | 1.47 | 1.49 | 60200 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260612 | 0 | 9.76 | 10.01 | 9.675 | 9.85 | 3479400 | 9.85 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260612 | 0 | 0.6 | 0.62 | 0.6 | 0.62 | 28100 | 0.62 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260612 | 0 | 0.292 | 0.2948 | 0.2738 | 0.2742 | 4834223 | 0.2742 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260612 | 0 | 10.48 | 10.77 | 10.287 | 10.65 | 3277300 | 10.65 | up | down | incorrect |
| PCG.US | PI | 20260612 | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 389 | 17.08 | |||
| PED.US | PEDEVCO Corp | 20260612 | 0 | 12.89 | 13.16 | 12.6 | 13 | 12200 | 13 | up | up | correct |
| PHGE.US | BiomX Inc | 20260612 | 0 | 0.72 | 0.739 | 0.517 | 0.536 | 13054200 | 0.536 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260612 | 0 | 1.7 | 1.74 | 1.65 | 1.74 | 6800 | 1.74 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260612 | 0 | 1.45 | 1.54 | 1.43 | 1.49 | 2145300 | 1.49 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260612 | 0 | 2.07 | 2.11 | 2.06 | 2.09 | 255000 | 2.09 | up | up | correct |
| PRK.US | Park National Corporation | 20260612 | 0 | 177.77 | 181 | 177.77 | 180.13 | 92700 | 180.13 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260612 | 0 | 13.71 | 14.41 | 13 | 13.61 | 6900 | 13.61 | down | down | correct |
| PW.US | Power REIT | 20260612 | 0 | 10.51 | 10.62 | 10 | 10.62 | 11000 | 10.62 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260612 | 0 | 1.19 | 1.25 | 1.17 | 1.22 | 565100 | 1.22 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260612 | 0 | 2.74 | 2.75 | 2.71 | 2.75 | 7000 | 2.75 | up | up | correct |
| REI.US | Ring Energy Inc | 20260612 | 0 | 1.24 | 1.3 | 1.23 | 1.29 | 3519163 | 1.29 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260612 | 0 | 34.61 | 35.79 | 34.32 | 35.26 | 183166 | 35.26 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260612 | 0 | 9.14 | 9.2448 | 9.116 | 9.2 | 94673 | 9.2 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260612 | 0 | 0.7 | 0.71 | 0.69 | 0.7 | 108700 | 0.7 | |||
| SACH.US | Sachem Capital Corp | 20260612 | 0 | 1.02 | 1.05 | 1.02 | 1.04 | 204000 | 1.03 | up | up | correct |
| SCCC.US | SCCC | 20260612 | 0 | 146 | 146.5 | 145.5 | 146.5 | 100900 | 146.5 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20260612 | 0 | 5200.8599 | 5326.3198 | 5100 | 5317.3901 | 12300 | 5317.3901 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260612 | 0 | 7.4 | 7.68 | 7.13 | 7.18 | 535203 | 7.18 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260612 | 0 | 21.46 | 21.6 | 20.67 | 20.97 | 37492 | 20.97 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260612 | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 186 | 30.05 | |||
| SLI.US | Standard Lithium Ltd | 20260612 | 0 | 3.48 | 3.62 | 3.471 | 3.58 | 1651400 | 3.58 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260612 | 0 | 1.83 | 1.86 | 1.81 | 1.84 | 204900 | 1.84 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260612 | 0 | 10.62 | 11.455 | 10.55 | 11.3 | 5036911 | 11.3 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260612 | 0 | 6.92 | 7.53 | 6.91 | 7.5 | 5732100 | 7.5 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260612 | 0 | 2.05 | 2.12 | 2.02 | 2.09 | 730100 | 2.09 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260612 | 0 | 91.6 | 92.18 | 91.15 | 92.02 | 55500 | 92.02 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260612 | 0 | 3.87 | 3.97 | 3.84 | 3.93 | 1913800 | 3.93 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260612 | 0 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 4600 | 0.0204 | |||
| TRT.US | Trio | 20260612 | 0 | 10.27 | 11.56 | 10.1201 | 10.98 | 488469 | 10.98 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260612 | 0 | 0.9 | 0.95 | 0.9 | 0.93 | 1489300 | 0.93 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260612 | 0 | 7.28 | 7.32 | 6.89 | 7.04 | 6869900 | 7.04 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260612 | 0 | 0.95 | 0.95 | 0.91 | 0.93 | 1451700 | 0.93 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260612 | 0 | 10.97 | 11.37 | 10.72 | 11.03 | 15807900 | 11.03 | up | down | incorrect |
| URG.US | Ur | 20260612 | 0 | 1.58 | 1.62 | 1.55 | 1.57 | 6022320 | 1.57 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260612 | 0 | 5.09 | 5.35 | 5.03 | 5.28 | 4352400 | 5.28 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260612 | 0 | 40.1 | 40.95 | 40.1 | 40.77 | 148800 | 40.3638 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260612 | 0 | 6.14 | 6.32 | 6.02 | 6.1 | 32100 | 6.1 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260612 | 0 | 14.98 | 15.37 | 14.82 | 15.04 | 6725300 | 15.04 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260612 | 0 | 10.25 | 10.265 | 10.25 | 10.25 | 38062 | 10.1765 | |||
| VGZ.US | Vista Gold Corp | 20260612 | 0 | 2.24 | 2.34 | 2.21 | 2.34 | 2260400 | 2.34 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260612 | 0 | 9.3 | 9.3 | 9.23 | 9.25 | 87200 | 9.1395 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260612 | 0 | 1.36 | 1.48 | 1.36 | 1.38 | 319985 | 1.38 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260612 | 0 | 38.97 | 39.751 | 38.97 | 39.43 | 377300 | 39.43 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260612 | 0 | 2.4 | 2.46 | 2.37 | 2.42 | 1918400 | 2.42 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260612 | 0 | 0.5355 | 0.545 | 0.5206 | 0.533 | 924998 | 0.533 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260612 | 0 | 12.01 | 13.08 | 11.9 | 11.91 | 169757 | 11.91 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260612 | 0 | 0.78 | 0.81 | 0.78 | 0.79 | 180300 | 0.79 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260612 | 0 | 0.43 | 0.45 | 0.43 | 0.44 | 57100 | 0.44 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260612 | 0 | 3.31 | 4.2 | 3.27 | 4.16 | 1140543 | 4.1323 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.