CollectAI
close-nysemkt_stocks
2026/06/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260615 | 0 | 43.51 | 46.23 | 43.51 | 44.98 | 12800 | 44.8319 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260615 | 0 | 9.96 | 10.04 | 9.82 | 10.02 | 107500 | 9.7902 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260615 | 0 | 0.4348 | 0.4433 | 0.385 | 0.3881 | 29662070 | 0.3881 | down | down | correct |
| AIRI.US | Air Industries Group | 20260615 | 0 | 3.06 | 3.13 | 3.0307 | 3.08 | 68458 | 3.08 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260615 | 0 | 2.68 | 2.71 | 2.52 | 2.71 | 6948 | 2.71 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260615 | 0 | 1.44 | 1.49 | 1.44 | 1.44 | 73117 | 1.44 | |||
| ANVS.US | Annovis Bio Inc. | 20260615 | 0 | 1.8 | 1.87 | 1.78 | 1.78 | 739800 | 1.78 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260615 | 0 | 5.42 | 5.54 | 5.32 | 5.32 | 47500 | 5.32 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260615 | 0 | 7.48 | 7.6355 | 6.9 | 6.91 | 41675 | 6.91 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260615 | 0 | 6.96 | 7.21 | 6.77 | 6.83 | 5220700 | 6.83 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260615 | 0 | 1 | 1.03 | 1 | 1 | 101600 | 1 | |||
| AUMN.US | Golden Minerals Company | 20260615 | 0 | 0.2 | 0.2 | 0.17 | 0.18 | 7800 | 0.18 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260615 | 0 | 2.48 | 2.5399 | 2.48 | 2.515 | 1898 | 2.515 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260615 | 0 | 1.26 | 1.31 | 1.2 | 1.28 | 9109500 | 1.28 | up | up | correct |
| BCV.US | PA | 20260615 | 0 | 21.075 | 21.075 | 21.075 | 21.075 | 249 | 21.075 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260615 | 0 | 36.6544 | 38.3 | 36.6544 | 38.3 | 11446 | 38.3 | up | up | correct |
| BGI.US | Birks Group Inc | 20260615 | 0 | 0.64 | 0.6675 | 0.63 | 0.6301 | 29351 | 0.6301 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260615 | 0 | 36.9 | 37.11 | 36.21 | 36.39 | 88700 | 36.39 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260615 | 0 | 84.72 | 84.72 | 79.98 | 80.74 | 63466 | 80.74 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260615 | 0 | 3.3 | 3.33 | 3.28 | 3.29 | 273800 | 3.29 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260615 | 0 | 1.04 | 1.06 | 1.04 | 1.05 | 20510 | 1.05 | up | up | correct |
| BTG.US | B2Gold Corp | 20260615 | 0 | 4.49 | 4.56 | 4.44 | 4.47 | 24803000 | 4.47 | down | down | correct |
| CANF.US | Can | 20260615 | 0 | 2.86 | 3.04 | 2.86 | 2.99 | 38920 | 2.99 | up | up | correct |
| CET.US | Central Securities Corp | 20260615 | 0 | 53.38 | 54.65 | 52.81 | 53.11 | 38000 | 53.11 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260615 | 0 | 10.31 | 10.335 | 10.2701 | 10.3 | 15329 | 10.2513 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260615 | 0 | 2.48 | 2.51 | 2.47 | 2.47 | 732100 | 2.45 | down | down | correct |
| CIX.US | CompX International Inc | 20260615 | 0 | 26 | 26.74 | 25.79 | 25.79 | 11452 | 25.79 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260615 | 0 | 10.3619 | 11 | 10.3601 | 11 | 158 | 11 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260615 | 0 | 7.46 | 7.52 | 7.45 | 7.49 | 1985000 | 7.3694 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260615 | 0 | 21.35 | 21.75 | 20.94 | 20.98 | 391044 | 20.98 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260615 | 0 | 25.07 | 25.35 | 24.59 | 24.83 | 33500 | 24.83 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260615 | 0 | 12.24 | 12.33 | 11.795 | 12.14 | 23588 | 12.14 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260615 | 0 | 0.72 | 0.83 | 0.72 | 0.76 | 59300 | 0.76 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260615 | 0 | 62.87 | 62.87 | 60.02 | 60.34 | 251200 | 60.34 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260615 | 0 | 7.12 | 7.16 | 7.07 | 7.11 | 1274254 | 6.9941 | down | down | correct |
| CVM.US | CEL | 20260615 | 0 | 1.02 | 1.06 | 1 | 1.01 | 680600 | 1.01 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260615 | 0 | 10.2 | 10.38 | 9.985 | 10.2 | 8748 | 10.2 | |||
| CVU.US | CPI Aerostructures Inc | 20260615 | 0 | 5.11 | 5.11 | 4.8 | 4.85 | 64200 | 4.85 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260615 | 0 | 1.73 | 1.74 | 1.73 | 1.73 | 852400 | 1.7142 | |||
| DIT.US | AMCON Distributing Company | 20260615 | 0 | 80.26 | 80.26 | 80.26 | 80.26 | 84 | 80.26 | |||
| DNN.US | Denison Mines Corp | 20260615 | 0 | 3.2 | 3.39 | 3.18 | 3.31 | 28081300 | 3.31 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260615 | 0 | 0.545 | 0.6699 | 0.545 | 0.6036 | 352159 | 0.6036 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260615 | 0 | 0.56 | 0.6 | 0.54 | 0.55 | 197200 | 0.55 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260615 | 0 | 10.07 | 10.07 | 9.5 | 9.67 | 1400 | 9.67 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260615 | 0 | 6.44 | 6.46 | 6.44 | 6.45 | 177762 | 6.397 | up | up | correct |
| ECF.US | PA | 20260615 | 0 | 20.75 | 20.885 | 20.7 | 20.75 | 3079 | 20.4205 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260615 | 0 | 9.8 | 9.82 | 9.7501 | 9.77 | 126180 | 9.7201 | down | down | correct |
| ELA.US | Envela Corporation | 20260615 | 0 | 27.47 | 28.21 | 26.74 | 26.96 | 111600 | 26.96 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260615 | 0 | 21.99 | 22.9 | 21.56 | 21.56 | 17000 | 21.56 | down | down | correct |
| ELMD.US | Electromed Inc | 20260615 | 0 | 37.88 | 38.92 | 37.19 | 37.44 | 67600 | 37.44 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260615 | 0 | 0.0005 | 0.0009 | 0.0005 | 0.0009 | 234 | 0.0009 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20260615 | 0 | 4.03 | 4.04 | 3.85 | 3.88 | 858700 | 3.88 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260615 | 0 | 11.31 | 11.59 | 11.11 | 11.2 | 13371170 | 11.2 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260615 | 0 | 9.02 | 9.05 | 8.98 | 8.98 | 57100 | 8.9089 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260615 | 0 | 11.72 | 11.8 | 11.68 | 11.77 | 16269 | 11.6851 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260615 | 0 | 59.49 | 60.93 | 59.49 | 59.75 | 15054 | 59.75 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260615 | 0 | 17.06 | 17.06 | 16.22 | 16.22 | 20900 | 16.22 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260615 | 0 | 9.26 | 9.32 | 9.18 | 9.21 | 569300 | 9.1399 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260615 | 0 | 14.47 | 14.5797 | 14.455 | 14.51 | 116030 | 14.1843 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260615 | 0 | 34.72 | 35.48 | 33.75 | 34.87 | 137500 | 34.8302 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260615 | 0 | 6.3 | 6.415 | 6.3 | 6.37 | 21500 | 6.37 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260615 | 0 | 0.69 | 0.71 | 0.62 | 0.63 | 1066400 | 0.63 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260615 | 0 | 5.78 | 5.82 | 5.78 | 5.8 | 222600 | 5.6773 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260615 | 0 | 0.565 | 0.57 | 0.53 | 0.534 | 211900 | 0.534 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260615 | 0 | 2.23 | 2.3 | 2.2 | 2.23 | 3939263 | 2.23 | |||
| GBR.US | New Concept Energy Inc | 20260615 | 0 | 0.76 | 0.76 | 0.71 | 0.71 | 117800 | 0.71 | down | down | correct |
| GGN.US | PB | 20260615 | 0 | 19.9899 | 19.9899 | 19.95 | 19.95 | 1116 | 19.6372 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260615 | 0 | 5.94 | 6.01 | 5.92 | 6 | 96400 | 5.8923 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260615 | 0 | 8.57 | 8.58 | 8.45 | 8.54 | 99600 | 8.3939 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260615 | 0 | 19.2 | 19.24 | 18.98 | 19.01 | 9500 | 18.9031 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260615 | 0 | 6.44 | 6.5 | 6.42 | 6.48 | 58600 | 6.3662 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260615 | 0 | 1 | 1.14 | 1 | 1.14 | 83900 | 4.56 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260615 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 400 | 10.01 | |||
| GROY.US | WT | 20260615 | 0 | 1.1 | 1.14 | 1.07 | 1.14 | 11033 | 1.14 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260615 | 0 | 81.89 | 82.42 | 80.81 | 81.77 | 1347100 | 81.77 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260615 | 0 | 7.76 | 7.87 | 7.58 | 7.74 | 344700 | 7.74 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260615 | 0 | 0.223 | 0.2288 | 0.2178 | 0.227 | 133016 | 0.227 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260615 | 0 | 12.6 | 12.6 | 12.4 | 12.5 | 23500 | 12.5 | down | down | correct |
| IBIO.US | iBio Inc | 20260615 | 0 | 1.7 | 1.76 | 1.65 | 1.65 | 751800 | 1.65 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260615 | 0 | 0.29 | 0.29 | 0.28 | 0.28 | 682100 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260615 | 0 | 1.43 | 1.5 | 1.4 | 1.4 | 26200 | 1.4 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260615 | 0 | 117.3 | 120.37 | 115.63 | 120.2 | 705400 | 120.2 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260615 | 0 | 2.52 | 2.549 | 2.44 | 2.49 | 784917 | 2.49 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260615 | 0 | 9.08 | 9.17 | 8.78 | 8.8 | 135805 | 8.8 | down | down | correct |
| INTT.US | inTEST Corporation | 20260615 | 0 | 18.06 | 18.7 | 17.52 | 18.55 | 263896 | 18.55 | up | up | correct |
| INUV.US | Inuvo Inc | 20260615 | 0 | 1.47 | 1.5 | 1.38 | 1.38 | 157500 | 1.38 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260615 | 0 | 17.83 | 17.95 | 17.5 | 17.95 | 2200 | 17.95 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260615 | 0 | 26 | 26 | 26 | 26 | 0 | 25.2459 | |||
| ITP.US | IT Tech Packaging Inc | 20260615 | 0 | 0.19 | 0.2 | 0.19 | 0.2 | 238700 | 0.2 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260615 | 0 | 2.78 | 2.88 | 2.7 | 2.72 | 6794000 | 2.72 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260615 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 134900 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260615 | 0 | 3.99 | 4.25 | 3.99 | 4.06 | 1887700 | 4.06 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260615 | 0 | 1.29 | 1.32 | 1.23 | 1.23 | 1318700 | 1.23 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260615 | 0 | 170.58 | 179.7 | 170.58 | 176.65 | 928700 | 176.65 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260615 | 0 | 6.95 | 7 | 6.85 | 6.88 | 24000 | 6.88 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260615 | 0 | 230.03 | 236.4 | 227.18 | 235.25 | 2353200 | 235.25 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260615 | 0 | 4.19 | 4.37 | 4.06 | 4.08 | 1019800 | 4.08 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260615 | 0 | 3.78 | 4.32 | 3.78 | 4.05 | 88700 | 4.05 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260615 | 0 | 7.89 | 8 | 7.54 | 7.77 | 51600 | 7.77 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260615 | 0 | 0.6049 | 0.6049 | 0.598 | 0.6 | 30861 | 0.6 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260615 | 0 | 0.38 | 0.38 | 0.3374 | 0.338 | 122118 | 0.338 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260615 | 0 | 0.41 | 0.41 | 0.4 | 0.4 | 23100 | 0.4 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260615 | 0 | 7.75 | 7.89 | 7.52 | 7.66 | 472400 | 7.66 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260615 | 0 | 0.79 | 0.79 | 0.7384 | 0.7517 | 40321 | 0.7517 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260615 | 0 | 8.25 | 8.325 | 7.9 | 7.9 | 11600 | 7.9 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260615 | 0 | 1.2 | 1.415 | 1.19 | 1.35 | 1344400 | 1.35 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260615 | 0 | 2.15 | 2.23 | 2.12 | 2.2 | 9061000 | 2.2 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260615 | 0 | 10.45 | 10.45 | 10.37 | 10.44 | 48000 | 10.387 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260615 | 0 | 57.52 | 57.52 | 57.52 | 57.52 | 0 | 57.52 | |||
| NEWP.US | New Pacific Metals Corp | 20260615 | 0 | 4.99 | 5.0399 | 4.75 | 4.85 | 1384234 | 4.85 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260615 | 0 | 1.67 | 1.72 | 1.63 | 1.64 | 2431346 | 1.64 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260615 | 0 | 8 | 8.27 | 7.935 | 8.12 | 4219700 | 8.12 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260615 | 0 | 198.14 | 199.81 | 194.5 | 195.59 | 134300 | 194.9549 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260615 | 0 | 6.28 | 6.29 | 6.26 | 6.27 | 264200 | 6.1781 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260615 | 0 | 10.11 | 10.11 | 9.83 | 10.05 | 137600 | 9.9827 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260615 | 0 | 1.28 | 1.44 | 1.28 | 1.41 | 634700 | 1.41 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260615 | 0 | 19.77 | 20.26 | 19.64 | 19.96 | 5667900 | 19.4915 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260615 | 0 | 2.98 | 3.02 | 2.98 | 2.98 | 177100 | 2.9498 | |||
| NTIP.US | Network | 20260615 | 0 | 1.52 | 1.52 | 1.48 | 1.48 | 13000 | 1.48 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260615 | 0 | 10.32 | 10.71 | 10.26 | 10.54 | 5215600 | 10.54 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260615 | 0 | 0.62 | 0.63 | 0.62 | 0.62 | 49500 | 0.62 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260615 | 0 | 0.2914 | 0.295 | 0.2815 | 0.2872 | 6480908 | 0.2872 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260615 | 0 | 11.4 | 11.715 | 11.07 | 11.2 | 3649100 | 11.2 | down | down | correct |
| PCG.US | PI | 20260615 | 0 | 16.18 | 16.305 | 16.18 | 16.305 | 1090 | 16.305 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260615 | 0 | 12.8 | 12.86 | 12 | 12.05 | 15500 | 12.05 | down | down | correct |
| PHGE.US | BiomX Inc | 20260615 | 0 | 0.57 | 0.591 | 0.531 | 0.555 | 980600 | 0.555 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260615 | 0 | 1.61 | 1.76 | 1.6 | 1.67 | 1600 | 1.67 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260615 | 0 | 1.61 | 1.65 | 1.56 | 1.56 | 954900 | 1.56 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260615 | 0 | 2.09 | 2.14 | 2.05 | 2.06 | 578500 | 2.06 | down | down | correct |
| PRK.US | Park National Corporation | 20260615 | 0 | 180.11 | 182.34 | 175.66 | 176.03 | 89861 | 176.03 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260615 | 0 | 14.01 | 14.01 | 12.05 | 12.5 | 21700 | 12.5 | down | down | correct |
| PW.US | Power REIT | 20260615 | 0 | 10 | 10.48 | 9.35 | 9.58 | 9900 | 9.58 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260615 | 0 | 1.27 | 1.36 | 1.25 | 1.27 | 529500 | 1.27 | |||
| RCG.US | RENN Fund Inc | 20260615 | 0 | 2.74 | 2.85 | 2.74 | 2.81 | 5200 | 2.81 | up | up | correct |
| REI.US | Ring Energy Inc | 20260615 | 0 | 1.23 | 1.25 | 1.16 | 1.17 | 7918906 | 1.17 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260615 | 0 | 33.68 | 34.18 | 33.27 | 33.36 | 358040 | 33.36 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260615 | 0 | 9.35 | 9.35 | 9.075 | 9.12 | 117783 | 9.12 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260615 | 0 | 0.705 | 0.71 | 0.67 | 0.673 | 123713 | 0.673 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260615 | 0 | 1.04 | 1.05 | 0.99 | 0.99 | 285419 | 0.99 | down | down | correct |
| SCCC.US | SCCC | 20260615 | 0 | 146.5 | 146.5 | 145.5 | 145.5 | 90500 | 145.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260615 | 0 | 5328.98 | 5356.3599 | 5065.21 | 5198.0498 | 16700 | 5198.0498 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260615 | 0 | 7.3 | 7.43 | 7.13 | 7.24 | 474873 | 7.24 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260615 | 0 | 21.5 | 22.4999 | 20.5501 | 21.81 | 121249 | 21.81 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260615 | 0 | 30.045 | 30.045 | 30.045 | 30.045 | 23 | 30.045 | |||
| SLI.US | Standard Lithium Ltd | 20260615 | 0 | 3.61 | 3.72 | 3.49 | 3.57 | 2106600 | 3.57 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260615 | 0 | 1.88 | 1.92 | 1.83 | 1.84 | 262200 | 1.84 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260615 | 0 | 12.25 | 12.94 | 12.065 | 12.18 | 5778776 | 12.18 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260615 | 0 | 7.86 | 8.15 | 7.72 | 7.76 | 4125500 | 7.76 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260615 | 0 | 2.28 | 2.34 | 2.24 | 2.25 | 820400 | 2.25 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260615 | 0 | 92 | 93.02 | 90.19 | 90.58 | 62364 | 90.58 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260615 | 0 | 4.08 | 4.2 | 4.05 | 4.05 | 1908300 | 4.05 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260615 | 0 | 0.0204 | 0.0204 | 0.02 | 0.0201 | 208500 | 0.0201 | down | down | correct |
| TRT.US | Trio | 20260615 | 0 | 11.6 | 12.44 | 10.85 | 11.99 | 859347 | 11.99 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260615 | 0 | 0.97 | 1.03 | 0.97 | 0.97 | 2220800 | 0.97 | |||
| UAMY.US | United States Antimony Corporation | 20260615 | 0 | 7.53 | 7.86 | 7.4 | 7.48 | 6806900 | 7.48 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260615 | 0 | 0.94 | 0.96 | 0.9 | 0.91 | 1556500 | 0.91 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260615 | 0 | 11.64 | 12.31 | 11.54 | 11.77 | 13235000 | 11.77 | up | up | correct |
| URG.US | Ur | 20260615 | 0 | 1.65 | 1.82 | 1.62 | 1.7 | 19247471 | 1.7 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260615 | 0 | 5.75 | 6.01 | 5.7 | 5.76 | 4728300 | 5.76 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260615 | 0 | 41.16 | 41.84 | 41.05 | 41.71 | 229100 | 41.2944 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260615 | 0 | 6.15 | 6.15 | 5.09 | 5.19 | 72000 | 5.19 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260615 | 0 | 16.01 | 16.51 | 15.59 | 15.64 | 6636100 | 15.64 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260615 | 0 | 10.27 | 10.31 | 10.23 | 10.27 | 23598 | 10.1964 | |||
| VGZ.US | Vista Gold Corp | 20260615 | 0 | 2.4 | 2.5065 | 2.4 | 2.49 | 1749401 | 2.49 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260615 | 0 | 9.26 | 9.3 | 9.19 | 9.19 | 118000 | 9.1355 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260615 | 0 | 1.42 | 1.44 | 1.345 | 1.44 | 336331 | 1.44 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260615 | 0 | 40.16 | 40.5 | 39.9 | 40.24 | 488200 | 40.24 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260615 | 0 | 2.6 | 2.66 | 2.54 | 2.56 | 1427100 | 2.56 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260615 | 0 | 0.55 | 0.56 | 0.55 | 0.55 | 743454 | 0.55 | |||
| WYY.US | WidePoint Corporation | 20260615 | 0 | 12.16 | 12.5951 | 11.7 | 11.86 | 62748 | 11.86 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260615 | 0 | 0.79 | 0.81 | 0.77 | 0.78 | 168300 | 0.78 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260615 | 0 | 0.4025 | 0.4581 | 0.4025 | 0.4491 | 173383 | 0.4491 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260615 | 0 | 4.14 | 4.31 | 3.25 | 3.25 | 566575 | 3.2283 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.