CollectAI
close-nysemkt_stocks
2026/06/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260617 | 0 | 44.51 | 45.38 | 44.14 | 44.29 | 14400 | 44.1442 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260617 | 0 | 9.92 | 9.99 | 9.72 | 9.74 | 130100 | 9.5167 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260617 | 0 | 0.3872 | 0.4 | 0.38 | 0.4 | 2030224 | 0.4 | up | up | correct |
| AIRI.US | Air Industries Group | 20260617 | 0 | 3.08 | 3.08 | 3.02 | 3.07 | 30280 | 3.07 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260617 | 0 | 2.67 | 2.68 | 2.51 | 2.68 | 9764 | 2.68 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20260617 | 0 | 1.45 | 1.46 | 1.4 | 1.43 | 58400 | 1.43 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260617 | 0 | 1.81 | 1.9 | 1.74 | 1.74 | 953600 | 1.74 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260617 | 0 | 5.23 | 5.42 | 5.21 | 5.3 | 29800 | 5.3 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260617 | 0 | 6.91 | 7.15 | 6.76 | 7.06 | 33700 | 7.06 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260617 | 0 | 6.9 | 7.41 | 6.79 | 6.83 | 7314100 | 6.83 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260617 | 0 | 0.99 | 1.059 | 0.98 | 1.02 | 149600 | 1.02 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260617 | 0 | 0.18 | 0.2 | 0.18 | 0.2 | 5100 | 0.2 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260617 | 0 | 2.49 | 2.52 | 2.48 | 2.5 | 2900 | 2.5 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260617 | 0 | 1.23 | 1.33 | 1.19 | 1.25 | 6408100 | 1.25 | up | up | correct |
| BCV.US | PA | 20260617 | 0 | 21.075 | 21.075 | 21.075 | 21.075 | 0 | 21.075 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260617 | 0 | 40.62 | 42.31 | 40.62 | 42.31 | 3052 | 42.31 | up | up | correct |
| BGI.US | Birks Group Inc | 20260617 | 0 | 0.61 | 0.61 | 0.58 | 0.61 | 59900 | 0.61 | |||
| BHB.US | Bar Harbor Bankshares | 20260617 | 0 | 36.33 | 36.78 | 35.87 | 36.1 | 170600 | 36.1 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260617 | 0 | 80.79 | 82.57 | 79.56 | 82.56 | 47500 | 82.56 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260617 | 0 | 3.27 | 3.315 | 3.265 | 3.31 | 427643 | 3.31 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260617 | 0 | 1.05 | 1.07 | 1.02 | 1.02 | 76156 | 1.02 | down | down | correct |
| BTG.US | B2Gold Corp | 20260617 | 0 | 4.54 | 4.67 | 4.4 | 4.41 | 28481900 | 4.41 | down | down | correct |
| CANF.US | Can | 20260617 | 0 | 3 | 3.18 | 2.9091 | 3.03 | 47386 | 3.03 | up | up | correct |
| CET.US | Central Securities Corp | 20260617 | 0 | 52.69 | 53.34 | 52.01 | 52.2 | 21100 | 52.2 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260617 | 0 | 10.34 | 10.44 | 10.3 | 10.33 | 37548 | 10.2811 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260617 | 0 | 2.5 | 2.5 | 2.48 | 2.48 | 551600 | 2.4599 | down | down | correct |
| CIX.US | CompX International Inc | 20260617 | 0 | 25.415 | 25.7999 | 25.39 | 25.55 | 4938 | 25.55 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260617 | 0 | 11.93 | 12.44 | 11.53 | 11.54 | 20000 | 11.54 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260617 | 0 | 7.42 | 7.47 | 7.41 | 7.42 | 1268900 | 7.3006 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20260617 | 0 | 21.09 | 21.8 | 20.43 | 20.52 | 368280 | 20.52 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260617 | 0 | 23.61 | 24.43 | 23.29 | 23.31 | 24400 | 23.31 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260617 | 0 | 11.46 | 12.1992 | 11.46 | 11.5 | 16941 | 11.5 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260617 | 0 | 0.8 | 0.87 | 0.78 | 0.84 | 36800 | 0.84 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260617 | 0 | 58.75 | 60.01 | 57.77 | 59.75 | 290500 | 59.75 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260617 | 0 | 7.07 | 7.11 | 7.06 | 7.08 | 782547 | 6.9646 | up | down | incorrect |
| CVM.US | CEL | 20260617 | 0 | 1.02 | 1.14 | 1 | 1.1 | 684500 | 1.1 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260617 | 0 | 10.8 | 10.8 | 10.52 | 10.63 | 3400 | 10.63 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260617 | 0 | 4.9 | 5.04 | 4.79 | 4.9 | 20600 | 4.9 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260617 | 0 | 1.74 | 1.74 | 1.73 | 1.74 | 909200 | 1.7241 | |||
| DIT.US | AMCON Distributing Company | 20260617 | 0 | 69.88 | 69.88 | 69.88 | 69.88 | 400 | 69.88 | |||
| DNN.US | Denison Mines Corp | 20260617 | 0 | 3.36 | 3.46 | 3.31 | 3.31 | 37092200 | 3.31 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260617 | 0 | 0.5492 | 0.59 | 0.5351 | 0.5577 | 144775 | 0.5577 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260617 | 0 | 0.59 | 0.63 | 0.57 | 0.58 | 148900 | 0.58 | down | down | correct |
| DXR.US | Daxor Corporation | 20260617 | 0 | 9.4 | 9.4 | 9.4 | 9.4 | 500 | 9.4 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260617 | 0 | 6.42 | 6.46 | 6.38 | 6.39 | 845579 | 6.3375 | down | down | correct |
| ECF.US | PA | 20260617 | 0 | 20.57 | 20.6622 | 20.53 | 20.6622 | 719 | 20.3341 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260617 | 0 | 9.79 | 9.8132 | 9.75 | 9.75 | 71525 | 9.7002 | down | up | incorrect |
| ELA.US | Envela Corporation | 20260617 | 0 | 26.3 | 26.65 | 26.06 | 26.42 | 51600 | 26.42 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260617 | 0 | 20.98 | 21.5 | 20.87 | 20.87 | 8600 | 20.87 | down | down | correct |
| ELMD.US | Electromed Inc | 20260617 | 0 | 37.27 | 38.15 | 36.84 | 37.14 | 57000 | 37.14 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260617 | 0 | 0.0005 | 0.0013 | 0.0005 | 0.0005 | 745 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260617 | 0 | 3.88 | 3.93 | 3.835 | 3.87 | 217800 | 3.87 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260617 | 0 | 11.54 | 12.05 | 10.99 | 11.03 | 21941930 | 11.03 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260617 | 0 | 9.02 | 9.07 | 8.96 | 8.99 | 33000 | 8.9188 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260617 | 0 | 11.83 | 11.85 | 11.65 | 11.7 | 13687 | 11.6156 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260617 | 0 | 59.54 | 60.52 | 59.39 | 59.39 | 13100 | 59.39 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260617 | 0 | 15.97 | 16.52 | 15.65 | 15.76 | 52400 | 15.76 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260617 | 0 | 9.25 | 9.27 | 9.15 | 9.19 | 299100 | 9.1201 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260617 | 0 | 14.54 | 14.5799 | 14.4362 | 14.48 | 115780 | 14.155 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260617 | 0 | 34.77 | 37 | 34.15 | 36.07 | 89400 | 36.0288 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260617 | 0 | 6.55 | 6.68 | 6.405 | 6.405 | 9800 | 6.405 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260617 | 0 | 0.64 | 0.65 | 0.61 | 0.61 | 530600 | 0.61 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260617 | 0 | 5.84 | 5.84 | 5.79 | 5.81 | 497400 | 5.6871 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260617 | 0 | 0.531 | 0.539 | 0.51 | 0.51 | 224500 | 0.51 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260617 | 0 | 2.28 | 2.37 | 2.19 | 2.2 | 2065942 | 2.2 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260617 | 0 | 0.73 | 0.79 | 0.73 | 0.77 | 188300 | 0.77 | up | up | correct |
| GGN.US | PB | 20260617 | 0 | 19.95 | 19.95 | 19.92 | 19.93 | 2499 | 19.6175 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260617 | 0 | 5.98 | 6 | 5.85 | 5.93 | 180300 | 5.8765 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260617 | 0 | 8.51 | 8.58 | 8.36 | 8.45 | 78700 | 8.3773 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260617 | 0 | 19 | 19.11 | 18.38 | 18.38 | 11000 | 18.2766 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260617 | 0 | 6.47 | 6.47 | 6.38 | 6.45 | 35000 | 6.393 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260617 | 0 | 1.16 | 1.2 | 1.14 | 1.19 | 84425 | 4.76 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260617 | 0 | 10 | 10 | 10 | 10 | 200 | 10 | |||
| GROY.US | WT | 20260617 | 0 | 1.03 | 1.03 | 1.02 | 1.0201 | 7030 | 1.0201 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260617 | 0 | 80 | 80.27 | 79.56 | 80.01 | 1718400 | 80.01 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260617 | 0 | 7.5 | 7.75 | 7.43 | 7.62 | 223400 | 7.62 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260617 | 0 | 0.2188 | 0.23 | 0.2188 | 0.2188 | 161890 | 0.2188 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260617 | 0 | 12.55 | 12.7 | 12.48 | 12.48 | 11300 | 12.48 | down | down | correct |
| IBIO.US | iBio Inc | 20260617 | 0 | 1.57 | 1.63 | 1.48 | 1.6 | 1671100 | 1.6 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260617 | 0 | 0.28 | 0.29 | 0.28 | 0.28 | 1067600 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260617 | 0 | 1.37 | 1.39 | 1.36 | 1.39 | 17800 | 1.39 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260617 | 0 | 117.74 | 118.15 | 113.65 | 114.19 | 451000 | 114.19 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260617 | 0 | 2.59 | 2.745 | 2.5801 | 2.7 | 394214 | 2.7 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260617 | 0 | 8.89 | 9 | 8.63 | 8.75 | 119787 | 8.75 | down | down | correct |
| INTT.US | inTEST Corporation | 20260617 | 0 | 17.8 | 18.66 | 17.52 | 17.77 | 119049 | 17.77 | down | down | correct |
| INUV.US | Inuvo Inc | 20260617 | 0 | 1.36 | 1.43 | 1.36 | 1.36 | 106200 | 1.36 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260617 | 0 | 18 | 18 | 17.65 | 17.83 | 1600 | 17.83 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260617 | 0 | 25.96 | 26.1 | 25.96 | 26.1 | 700 | 25.343 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260617 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 257500 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260617 | 0 | 2.82 | 2.93 | 2.714 | 2.72 | 5167900 | 2.72 | down | down | correct |
| JOB.US | GEE Group Inc | 20260617 | 0 | 0.22 | 0.23 | 0.21 | 0.22 | 264600 | 0.22 | |||
| KULR.US | KULR Technology Group Inc | 20260617 | 0 | 3.71 | 3.82 | 3.55 | 3.55 | 1471300 | 3.55 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260617 | 0 | 1.22 | 1.27 | 1.22 | 1.25 | 1392300 | 1.25 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260617 | 0 | 165.86 | 177.44 | 165.48 | 170.31 | 781800 | 170.31 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260617 | 0 | 6.85 | 7 | 6.85 | 6.94 | 58000 | 6.94 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260617 | 0 | 229 | 231.85 | 225.82 | 231.41 | 2952400 | 231.41 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260617 | 0 | 4.33 | 4.96 | 4.32 | 4.68 | 2794500 | 4.68 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260617 | 0 | 4.93 | 4.99 | 4.6 | 4.74 | 92300 | 4.74 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260617 | 0 | 7.57 | 7.91 | 7.37 | 7.65 | 21000 | 7.65 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260617 | 0 | 0.5905 | 0.609 | 0.5625 | 0.5748 | 58211 | 0.5748 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260617 | 0 | 0.3378 | 0.37 | 0.3378 | 0.3399 | 74499 | 0.3399 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260617 | 0 | 0.35 | 0.38 | 0.35 | 0.38 | 103600 | 0.38 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260617 | 0 | 7.64 | 8.1 | 7.6 | 7.63 | 736700 | 7.63 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260617 | 0 | 0.708 | 0.733 | 0.65 | 0.71 | 102800 | 0.71 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260617 | 0 | 8.02 | 8.29 | 8.01 | 8.29 | 4500 | 8.29 | up | up | correct |
| MYO.US | Myomo Inc | 20260617 | 0 | 1.49 | 1.55 | 1.41 | 1.42 | 945200 | 1.42 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260617 | 0 | 2.22 | 2.27 | 2.13 | 2.14 | 7917300 | 2.14 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260617 | 0 | 10.39 | 10.41 | 10.34 | 10.4 | 143100 | 10.3472 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260617 | 0 | 58.5 | 58.5 | 58.5 | 58.5 | 0 | 58.5 | |||
| NEWP.US | New Pacific Metals Corp | 20260617 | 0 | 4.92 | 5.14 | 4.59 | 4.59 | 1424412 | 4.59 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260617 | 0 | 1.67 | 1.745 | 1.61 | 1.61 | 1802275 | 1.61 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260617 | 0 | 8.32 | 8.805 | 8.07 | 8.1 | 3848430 | 8.1 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260617 | 0 | 191.1 | 192.7 | 186.65 | 191.1 | 130200 | 190.4795 | |||
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260617 | 0 | 6.27 | 6.28 | 6.19 | 6.19 | 301900 | 6.0993 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260617 | 0 | 9.79 | 10.05 | 9.72 | 9.72 | 85400 | 9.655 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260617 | 0 | 1.35 | 1.4 | 1.31 | 1.34 | 119800 | 1.34 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260617 | 0 | 19.7 | 20.12 | 19.25 | 19.33 | 3811000 | 18.8762 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260617 | 0 | 2.95 | 2.99 | 2.89 | 2.89 | 182000 | 2.8607 | down | down | correct |
| NTIP.US | Network | 20260617 | 0 | 1.49 | 1.49 | 1.47 | 1.49 | 14700 | 1.49 | |||
| NXE.US | NexGen Energy Ltd | 20260617 | 0 | 10.63 | 10.9 | 10.46 | 10.49 | 14941000 | 10.49 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260617 | 0 | 0.6 | 0.63 | 0.6 | 0.61 | 26400 | 0.61 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260617 | 0 | 0.2851 | 0.2902 | 0.2809 | 0.282 | 3420809 | 0.282 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260617 | 0 | 11.54 | 12.04 | 11.1 | 11.13 | 4067900 | 11.13 | down | down | correct |
| PCG.US | PI | 20260617 | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 108 | 16.43 | |||
| PED.US | PEDEVCO Corp | 20260617 | 0 | 11.82 | 12.8 | 11.82 | 12.58 | 7000 | 12.58 | up | up | correct |
| PHGE.US | BiomX Inc | 20260617 | 0 | 0.535 | 0.58 | 0.525 | 0.55 | 368300 | 0.55 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260617 | 0 | 1.67 | 1.75 | 1.66 | 1.67 | 9100 | 1.67 | |||
| PLG.US | Platinum Group Metals Ltd | 20260617 | 0 | 1.58 | 1.63 | 1.5 | 1.5 | 973400 | 1.5 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260617 | 0 | 2.03 | 2.08 | 2 | 2.02 | 604900 | 2.02 | down | down | correct |
| PRK.US | Park National Corporation | 20260617 | 0 | 176.27 | 178.55 | 171.66 | 173.31 | 97100 | 173.31 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260617 | 0 | 11.62 | 12.25 | 11.62 | 12.25 | 3100 | 12.25 | up | up | correct |
| PW.US | Power REIT | 20260617 | 0 | 9.65 | 9.79 | 9.35 | 9.35 | 23300 | 9.35 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260617 | 0 | 1.3 | 1.35 | 1.27 | 1.27 | 681800 | 1.27 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260617 | 0 | 2.77 | 2.85 | 2.77 | 2.78 | 3100 | 2.78 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20260617 | 0 | 1.2 | 1.2 | 1.145 | 1.15 | 4554881 | 1.15 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260617 | 0 | 33.6 | 34.27 | 33.2 | 33.51 | 200036 | 33.51 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260617 | 0 | 9.11 | 9.12 | 8.68 | 8.75 | 159192 | 8.75 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260617 | 0 | 0.67 | 0.68 | 0.66 | 0.67 | 86800 | 0.67 | |||
| SACH.US | Sachem Capital Corp | 20260617 | 0 | 0.97 | 0.98 | 0.941 | 0.941 | 234000 | 0.941 | down | down | correct |
| SCCC.US | SCCC | 20260617 | 0 | 146 | 146.5 | 146 | 146.5 | 50300 | 146.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260617 | 0 | 5079.8301 | 5100.1699 | 4797.1299 | 4867.3901 | 9100 | 4867.3901 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260617 | 0 | 7.22 | 7.415 | 6.69 | 6.69 | 559835 | 6.69 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260617 | 0 | 22.47 | 23.18 | 21 | 21.44 | 120521 | 21.44 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260617 | 0 | 30.13 | 30.13 | 30.13 | 30.13 | 8 | 30.13 | |||
| SLI.US | Standard Lithium Ltd | 20260617 | 0 | 3.55 | 3.59 | 3.435 | 3.49 | 2387100 | 3.49 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260617 | 0 | 1.83 | 1.87 | 1.77 | 1.78 | 308000 | 1.78 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260617 | 0 | 12.6 | 12.885 | 11.825 | 11.88 | 5831557 | 11.88 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260617 | 0 | 7.75 | 7.99 | 7.36 | 7.43 | 7001700 | 7.43 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260617 | 0 | 2.34 | 2.4 | 2.21 | 2.21 | 602400 | 2.21 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260617 | 0 | 89.94 | 90.75 | 86.95 | 87.93 | 106100 | 87.93 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260617 | 0 | 3.92 | 4 | 3.77 | 3.79 | 2044700 | 3.79 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260617 | 0 | 0.023 | 0.023 | 0.023 | 0.023 | 0 | 0.023 | |||
| TRT.US | Trio | 20260617 | 0 | 13.57 | 15.76 | 13.35 | 14.7 | 2318664 | 14.7 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260617 | 0 | 0.98 | 1.02 | 0.93 | 0.93 | 1962600 | 0.93 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260617 | 0 | 7.23 | 7.84 | 7.19 | 7.66 | 9504000 | 7.66 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260617 | 0 | 0.89 | 0.94 | 0.89 | 0.93 | 1747400 | 0.93 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260617 | 0 | 11.5 | 12.14 | 11.35 | 11.42 | 10510500 | 11.42 | down | down | correct |
| URG.US | Ur | 20260617 | 0 | 1.67 | 1.765 | 1.53 | 1.55 | 26559199 | 1.55 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260617 | 0 | 5.86 | 6.25 | 5.74 | 5.76 | 4997300 | 5.76 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260617 | 0 | 41.75 | 41.9 | 41.15 | 41.18 | 141600 | 40.9649 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260617 | 0 | 5.22 | 5.54 | 5.01 | 5.07 | 43700 | 5.07 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260617 | 0 | 15.6 | 16.05 | 15.27 | 15.3 | 6947200 | 15.3 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260617 | 0 | 10.24 | 10.31 | 10.23 | 10.25 | 10839 | 10.1765 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260617 | 0 | 2.53 | 2.59 | 2.38 | 2.38 | 1706700 | 2.38 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260617 | 0 | 9.18 | 9.21 | 9.1 | 9.14 | 140700 | 9.0858 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260617 | 0 | 1.43 | 1.45 | 1.35 | 1.37 | 402571 | 1.37 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260617 | 0 | 40.33 | 40.86 | 40.09 | 40.31 | 191700 | 40.31 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260617 | 0 | 2.56 | 2.64 | 2.49 | 2.53 | 2310700 | 2.53 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260617 | 0 | 0.55 | 0.5693 | 0.5253 | 0.5314 | 851695 | 0.5314 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260617 | 0 | 12.73 | 13.75 | 12.61 | 13.08 | 153684 | 13.08 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260617 | 0 | 0.8 | 0.82 | 0.8 | 0.82 | 112700 | 0.82 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260617 | 0 | 0.47 | 0.47 | 0.43 | 0.44 | 108700 | 0.44 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260617 | 0 | 3.04 | 3.115 | 2.95 | 3.03 | 118934 | 3.0098 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.