CollectAI
close-nysemkt_stocks
2026/06/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260616 | 0 | 44.63 | 46.23 | 44.44 | 44.44 | 16900 | 44.2937 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260616 | 0 | 10.03 | 10.09 | 9.8 | 9.87 | 97200 | 9.6437 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260616 | 0 | 0.3817 | 0.4299 | 0.3817 | 0.406 | 5524999 | 0.406 | up | up | correct |
| AIRI.US | Air Industries Group | 20260616 | 0 | 3.06 | 3.14 | 3.03 | 3.07 | 29265 | 3.07 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260616 | 0 | 2.69 | 2.7 | 2.5215 | 2.68 | 16301 | 2.68 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260616 | 0 | 1.45 | 1.48 | 1.4001 | 1.45 | 88958 | 1.45 | |||
| ANVS.US | Annovis Bio Inc. | 20260616 | 0 | 1.78 | 1.85 | 1.77 | 1.79 | 671000 | 1.79 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260616 | 0 | 5.21 | 5.37 | 5.21 | 5.26 | 31300 | 5.26 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260616 | 0 | 6.95 | 7.07 | 6.3701 | 6.79 | 152439 | 6.79 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260616 | 0 | 6.83 | 7.07 | 6.67 | 6.95 | 4771000 | 6.95 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260616 | 0 | 1.02 | 1.02 | 0.98 | 0.98 | 219500 | 0.98 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260616 | 0 | 0.17 | 0.2 | 0.17 | 0.18 | 53100 | 0.18 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260616 | 0 | 2.48 | 2.5399 | 2.48 | 2.48 | 3142 | 2.48 | |||
| BATL.US | Battalion Oil Corporation | 20260616 | 0 | 1.25 | 1.3 | 1.21 | 1.25 | 3941300 | 1.25 | |||
| BCV.US | PA | 20260616 | 0 | 21.075 | 21.075 | 21.075 | 21.075 | 0 | 21.075 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260616 | 0 | 38.49 | 41.99 | 37.2501 | 41.5 | 11435 | 41.5 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20260616 | 0 | 0.6352 | 0.6423 | 0.5752 | 0.5801 | 99364 | 0.5801 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260616 | 0 | 36.61 | 36.83 | 35.84 | 36.11 | 138600 | 36.11 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260616 | 0 | 81.88 | 82.245 | 79.89 | 80.38 | 67019 | 80.38 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260616 | 0 | 3.32 | 3.33 | 3.25 | 3.27 | 919327 | 3.27 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260616 | 0 | 1.04 | 1.05 | 1.03 | 1.03 | 20677 | 1.03 | down | down | correct |
| BTG.US | B2Gold Corp | 20260616 | 0 | 4.52 | 4.62 | 4.48 | 4.57 | 27142300 | 4.57 | up | up | correct |
| CANF.US | Can | 20260616 | 0 | 2.97 | 3.0096 | 2.9109 | 3 | 17268 | 3 | up | up | correct |
| CET.US | Central Securities Corp | 20260616 | 0 | 53.13 | 53.69 | 52.75 | 52.89 | 25800 | 52.89 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260616 | 0 | 10.35 | 10.35 | 10.3 | 10.3 | 24370 | 10.2513 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260616 | 0 | 2.49 | 2.5 | 2.48 | 2.5 | 408000 | 2.4798 | up | up | correct |
| CIX.US | CompX International Inc | 20260616 | 0 | 25.65 | 25.85 | 25.6401 | 25.85 | 3102 | 25.85 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260616 | 0 | 10.88 | 12.33 | 10.525 | 12.33 | 37398 | 12.33 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260616 | 0 | 7.49 | 7.51 | 7.39 | 7.42 | 1572800 | 7.3006 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260616 | 0 | 21.19 | 21.59 | 20.935 | 21.41 | 150437 | 21.41 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260616 | 0 | 25.12 | 25.28 | 23.15 | 23.43 | 28400 | 23.43 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260616 | 0 | 12.14 | 12.14 | 11.5 | 11.5 | 16511 | 11.5 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260616 | 0 | 0.74 | 0.82 | 0.74 | 0.78 | 35700 | 0.78 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260616 | 0 | 60.49 | 60.97 | 58.51 | 58.8 | 167100 | 58.8 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260616 | 0 | 7.09 | 7.1161 | 7.03 | 7.06 | 964393 | 6.9449 | down | down | correct |
| CVM.US | CEL | 20260616 | 0 | 1.02 | 1.04 | 0.99 | 1.01 | 480700 | 1.01 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260616 | 0 | 9.75 | 10.7 | 9.75 | 10.34 | 5386 | 10.34 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260616 | 0 | 4.84 | 4.95 | 4.8 | 4.91 | 60100 | 4.91 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260616 | 0 | 1.74 | 1.74 | 1.73 | 1.73 | 422600 | 1.7142 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260616 | 0 | 77 | 77 | 70 | 70 | 1200 | 70 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260616 | 0 | 3.31 | 3.47 | 3.31 | 3.33 | 20793100 | 3.33 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260616 | 0 | 0.591 | 0.635 | 0.56 | 0.5662 | 167685 | 0.5662 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260616 | 0 | 0.54 | 0.6 | 0.54 | 0.59 | 278100 | 0.59 | up | up | correct |
| DXR.US | Daxor Corporation | 20260616 | 0 | 9.97 | 10.07 | 9.97 | 10 | 1900 | 10 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260616 | 0 | 6.45 | 6.4794 | 6.44 | 6.45 | 164652 | 6.397 | |||
| ECF.US | PA | 20260616 | 0 | 21.0699 | 21.0699 | 20.9 | 20.9 | 907 | 20.5681 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260616 | 0 | 9.77 | 9.8022 | 9.77 | 9.8 | 132097 | 9.7499 | up | up | correct |
| ELA.US | Envela Corporation | 20260616 | 0 | 27.23 | 27.58 | 25.42 | 25.92 | 71900 | 25.92 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260616 | 0 | 21.8 | 21.99 | 21.27 | 21.98 | 6700 | 21.98 | up | up | correct |
| ELMD.US | Electromed Inc | 20260616 | 0 | 37.91 | 38.9 | 37 | 37.55 | 55200 | 37.55 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260616 | 0 | 0.0012 | 0.0012 | 0.0005 | 0.0005 | 3300 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260616 | 0 | 3.83 | 3.91 | 3.8 | 3.89 | 411500 | 3.89 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260616 | 0 | 11.39 | 11.6399 | 11.265 | 11.54 | 15190910 | 11.54 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260616 | 0 | 8.97 | 9.08 | 8.97 | 9 | 35700 | 8.9287 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260616 | 0 | 11.78 | 11.835 | 11.78 | 11.8 | 10895 | 11.7149 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260616 | 0 | 59.88 | 62.23 | 58.35 | 60.52 | 45380 | 60.52 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260616 | 0 | 16.3 | 16.55 | 15.53 | 15.9 | 66200 | 15.9 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260616 | 0 | 9.21 | 9.26 | 9.21 | 9.25 | 331800 | 9.1796 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260616 | 0 | 14.55 | 14.6099 | 14.41 | 14.56 | 267055 | 14.2332 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260616 | 0 | 34.69 | 36.15 | 33.42 | 34.86 | 128400 | 34.8202 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260616 | 0 | 6.44 | 6.68 | 6.44 | 6.5 | 22500 | 6.5 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260616 | 0 | 0.63 | 0.67 | 0.63 | 0.67 | 388100 | 0.67 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260616 | 0 | 5.81 | 5.85 | 5.8 | 5.83 | 270200 | 5.7067 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260616 | 0 | 0.536 | 0.55 | 0.53 | 0.54 | 85600 | 0.54 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260616 | 0 | 2.26 | 2.29 | 2.215 | 2.27 | 3292573 | 2.27 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260616 | 0 | 0.71 | 0.77 | 0.7 | 0.74 | 139900 | 0.74 | up | up | correct |
| GGN.US | PB | 20260616 | 0 | 19.96 | 19.9751 | 19.87 | 19.95 | 3941 | 19.6372 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260616 | 0 | 6.02 | 6.06 | 6 | 6 | 117600 | 5.8923 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260616 | 0 | 8.58 | 8.58 | 8.48 | 8.51 | 112800 | 8.3645 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260616 | 0 | 19 | 19.08 | 18.99 | 19 | 9900 | 18.8931 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20260616 | 0 | 6.49 | 6.5 | 6.45 | 6.48 | 89300 | 6.3662 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260616 | 0 | 1.06 | 1.16 | 1.06 | 1.16 | 52700 | 4.64 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260616 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | 10.01 | |||
| GROY.US | WT | 20260616 | 0 | 1.17 | 1.46 | 1.11 | 1.11 | 5204 | 1.11 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260616 | 0 | 81.54 | 81.78 | 79.5 | 79.75 | 3881600 | 79.75 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260616 | 0 | 7.49 | 7.82 | 7.41 | 7.55 | 273200 | 7.55 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260616 | 0 | 0.2272 | 0.23 | 0.215 | 0.2188 | 485860 | 0.2188 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260616 | 0 | 12.6 | 12.75 | 12.45 | 12.75 | 33700 | 12.75 | up | up | correct |
| IBIO.US | iBio Inc | 20260616 | 0 | 1.66 | 1.67 | 1.55 | 1.55 | 1049300 | 1.55 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260616 | 0 | 0.29 | 0.29 | 0.28 | 0.28 | 854400 | 0.28 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260616 | 0 | 1.37 | 1.45 | 1.36 | 1.36 | 18100 | 1.36 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260616 | 0 | 118.8 | 119.81 | 117.38 | 117.92 | 722100 | 117.92 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260616 | 0 | 2.48 | 2.61 | 2.48 | 2.58 | 429119 | 2.58 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260616 | 0 | 8.8 | 9.1 | 8.8 | 8.8 | 268719 | 8.8 | |||
| INTT.US | inTEST Corporation | 20260616 | 0 | 18.5 | 18.8284 | 17.67 | 17.67 | 178878 | 17.67 | down | down | correct |
| INUV.US | Inuvo Inc | 20260616 | 0 | 1.4 | 1.45 | 1.35 | 1.36 | 147900 | 1.36 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260616 | 0 | 17.5 | 17.85 | 17.5 | 17.8 | 7700 | 17.8 | up | down | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260616 | 0 | 25.9 | 25.97 | 25.8 | 25.97 | 900 | 25.2168 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260616 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 418700 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260616 | 0 | 2.74 | 2.875 | 2.715 | 2.81 | 3620600 | 2.81 | up | up | correct |
| JOB.US | GEE Group Inc | 20260616 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 151600 | 0.22 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260616 | 0 | 4.01 | 4.02 | 3.67 | 3.67 | 1511800 | 3.67 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260616 | 0 | 1.24 | 1.27 | 1.2 | 1.2 | 1649600 | 1.2 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260616 | 0 | 170.71 | 179.03 | 165.33 | 165.47 | 746000 | 165.47 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260616 | 0 | 6.9 | 6.97 | 6.88 | 6.9 | 20900 | 6.9 | |||
| LNG.US | Cheniere Energy Inc | 20260616 | 0 | 232.5 | 235.64 | 229.59 | 230.86 | 1863100 | 230.86 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260616 | 0 | 4.37 | 4.5 | 4.22 | 4.31 | 1381900 | 4.31 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260616 | 0 | 4.23 | 4.89 | 4.23 | 4.64 | 259700 | 4.64 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260616 | 0 | 7.86 | 7.86 | 7.35 | 7.57 | 21000 | 7.57 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260616 | 0 | 0.609 | 0.6189 | 0.59 | 0.591 | 17024 | 0.591 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260616 | 0 | 0.3438 | 0.3572 | 0.33 | 0.34 | 248849 | 0.34 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260616 | 0 | 0.4 | 0.42 | 0.35 | 0.36 | 261400 | 0.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260616 | 0 | 7.72 | 7.89 | 7.655 | 7.68 | 396400 | 7.68 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260616 | 0 | 0.75 | 0.8 | 0.72 | 0.7202 | 111960 | 0.7202 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260616 | 0 | 7.89 | 8.12 | 7.77 | 7.99 | 6500 | 7.99 | up | up | correct |
| MYO.US | Myomo Inc | 20260616 | 0 | 1.38 | 1.53 | 1.33 | 1.53 | 2236200 | 1.53 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260616 | 0 | 2.23 | 2.3 | 2.11 | 2.13 | 8304100 | 2.13 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260616 | 0 | 10.42 | 10.42 | 10.39 | 10.41 | 31500 | 10.3571 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260616 | 0 | 58.5 | 58.5 | 58.5 | 58.5 | 200 | 58.5 | |||
| NEWP.US | New Pacific Metals Corp | 20260616 | 0 | 4.94 | 5.07 | 4.835 | 4.91 | 822148 | 4.91 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260616 | 0 | 1.65 | 1.77 | 1.65 | 1.7 | 2156719 | 1.7 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260616 | 0 | 8.21 | 8.575 | 8.16 | 8.33 | 2668254 | 8.33 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260616 | 0 | 196.04 | 200.66 | 190.25 | 191.97 | 142600 | 191.3466 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260616 | 0 | 6.26 | 6.28 | 6.25 | 6.26 | 196600 | 6.1683 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260616 | 0 | 9.9 | 10.05 | 9.71 | 9.86 | 146900 | 9.794 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260616 | 0 | 1.43 | 1.43 | 1.3 | 1.36 | 387000 | 1.36 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260616 | 0 | 19.69 | 20.03 | 19.59 | 19.72 | 3002700 | 19.2571 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260616 | 0 | 2.97 | 2.99 | 2.96 | 2.97 | 266700 | 2.9399 | |||
| NTIP.US | Network | 20260616 | 0 | 1.48 | 1.49 | 1.46 | 1.47 | 12500 | 1.47 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260616 | 0 | 10.51 | 10.86 | 10.46 | 10.62 | 4362300 | 10.62 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260616 | 0 | 0.59 | 0.62 | 0.59 | 0.61 | 50800 | 0.61 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260616 | 0 | 0.2888 | 0.29 | 0.2795 | 0.2795 | 4004504 | 0.2795 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260616 | 0 | 11.35 | 11.675 | 11.215 | 11.57 | 3799500 | 11.57 | up | up | correct |
| PCG.US | PI | 20260616 | 0 | 15.81 | 16.093 | 15.81 | 16.093 | 806 | 16.093 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260616 | 0 | 12.02 | 12.41 | 11.308 | 12.41 | 73000 | 12.41 | up | up | correct |
| PHGE.US | BiomX Inc | 20260616 | 0 | 0.54 | 0.575 | 0.54 | 0.55 | 452600 | 0.55 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260616 | 0 | 1.67 | 1.67 | 1.64 | 1.66 | 11100 | 1.66 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260616 | 0 | 1.6 | 1.65 | 1.57 | 1.58 | 1191300 | 1.58 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260616 | 0 | 2.07 | 2.09 | 2.05 | 2.06 | 228200 | 2.06 | down | down | correct |
| PRK.US | Park National Corporation | 20260616 | 0 | 177.88 | 179.1875 | 176.8 | 177.23 | 90934 | 177.23 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260616 | 0 | 12.5 | 12.51 | 11.31 | 11.87 | 16000 | 11.87 | down | up | incorrect |
| PW.US | Power REIT | 20260616 | 0 | 9.08 | 10.3 | 8.85 | 9.52 | 13300 | 9.52 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260616 | 0 | 1.29 | 1.3 | 1.25 | 1.27 | 414400 | 1.27 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260616 | 0 | 2.74 | 2.8 | 2.73 | 2.75 | 5000 | 2.75 | up | up | correct |
| REI.US | Ring Energy Inc | 20260616 | 0 | 1.16 | 1.19 | 1.11 | 1.12 | 4090794 | 1.12 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260616 | 0 | 33.08 | 33.66 | 32.5013 | 33.37 | 257449 | 33.37 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260616 | 0 | 9.14 | 9.28 | 9.05 | 9.07 | 125274 | 9.07 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260616 | 0 | 0.67 | 0.6909 | 0.66 | 0.66 | 133080 | 0.66 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260616 | 0 | 1 | 1.0099 | 0.97 | 0.9745 | 290300 | 0.9745 | down | down | correct |
| SCCC.US | SCCC | 20260616 | 0 | 146 | 146.5 | 146 | 146 | 30500 | 146 | |||
| SEB.US | Seaboard Corporation | 20260616 | 0 | 5183.2798 | 5183.2798 | 4923.3599 | 5067.0098 | 19900 | 5067.0098 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260616 | 0 | 7.25 | 7.43 | 7.1801 | 7.23 | 508197 | 7.23 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260616 | 0 | 21.97 | 22.9995 | 21.5401 | 22.02 | 94254 | 22.02 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260616 | 0 | 30.04 | 30.6 | 30 | 30.13 | 306 | 30.13 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260616 | 0 | 3.57 | 3.605 | 3.5 | 3.51 | 2439200 | 3.51 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260616 | 0 | 1.85 | 1.85 | 1.78 | 1.82 | 348300 | 1.82 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260616 | 0 | 12.41 | 12.9 | 12.34 | 12.64 | 6900499 | 12.64 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260616 | 0 | 7.77 | 8 | 7.76 | 7.81 | 3662400 | 7.81 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260616 | 0 | 2.25 | 2.37 | 2.25 | 2.32 | 759300 | 2.32 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260616 | 0 | 90.52 | 91.89 | 89.935 | 90.37 | 58656 | 90.37 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260616 | 0 | 4.03 | 4.12 | 3.89 | 3.92 | 1896800 | 3.92 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260616 | 0 | 0.0247 | 0.0247 | 0.0203 | 0.023 | 4200 | 0.023 | down | down | correct |
| TRT.US | Trio | 20260616 | 0 | 12.2 | 13.1899 | 11.58 | 12.59 | 1385950 | 12.59 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260616 | 0 | 0.98 | 1.02 | 0.97 | 0.99 | 1617700 | 0.99 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260616 | 0 | 7.38 | 7.45 | 7.02 | 7.09 | 5858800 | 7.09 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260616 | 0 | 0.91 | 0.92 | 0.89 | 0.89 | 1284800 | 0.89 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260616 | 0 | 12.05 | 12.41 | 11.63 | 11.67 | 9249900 | 11.67 | down | down | correct |
| URG.US | Ur | 20260616 | 0 | 1.72 | 1.8 | 1.63 | 1.64 | 13569630 | 1.64 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260616 | 0 | 5.8 | 5.99 | 5.72 | 5.88 | 4023600 | 5.88 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260616 | 0 | 41.8 | 42.4 | 41.71 | 41.96 | 175500 | 41.5419 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260616 | 0 | 5.15 | 5.46 | 5.15 | 5.2 | 19200 | 5.2 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260616 | 0 | 15.83 | 16.42 | 15.34 | 15.34 | 6482500 | 15.34 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260616 | 0 | 10.23 | 10.3187 | 10.23 | 10.27 | 12022 | 10.1964 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20260616 | 0 | 2.5 | 2.66 | 2.48 | 2.52 | 3280270 | 2.52 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260616 | 0 | 9.26 | 9.26 | 9.08 | 9.13 | 149900 | 9.0759 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260616 | 0 | 1.44 | 1.56 | 1.4 | 1.4 | 550310 | 1.4 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260616 | 0 | 40.36 | 40.86 | 40.01 | 40.06 | 373600 | 40.06 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260616 | 0 | 2.56 | 2.64 | 2.52 | 2.58 | 1341800 | 2.58 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260616 | 0 | 0.5435 | 0.5575 | 0.5435 | 0.5473 | 544071 | 0.5473 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260616 | 0 | 12 | 13.36 | 12 | 12.75 | 108601 | 12.75 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260616 | 0 | 0.78 | 0.81 | 0.78 | 0.8 | 444200 | 0.8 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260616 | 0 | 0.4476 | 0.47 | 0.4301 | 0.45 | 111878 | 0.45 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260616 | 0 | 3.28 | 3.44 | 3.01 | 3.01 | 366057 | 2.9899 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.