CollectAI
close-nysemkt_stocks
2026/06/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260618 | 0 | 45.1 | 45.64 | 44 | 45.38 | 37900 | 45.2306 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260618 | 0 | 10 | 10.08 | 9.86 | 9.96 | 187300 | 9.7316 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260618 | 0 | 0.3953 | 0.4 | 0.3623 | 0.3799 | 3098778 | 0.3799 | down | down | correct |
| AIRI.US | Air Industries Group | 20260618 | 0 | 3.08 | 3.083 | 3.01 | 3.01 | 138147 | 3.01 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260618 | 0 | 2.07 | 2.7 | 2.07 | 2.35 | 5070621 | 2.35 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260618 | 0 | 1.46 | 1.46 | 1.41 | 1.46 | 127700 | 1.46 | |||
| ANVS.US | Annovis Bio Inc. | 20260618 | 0 | 1.76 | 1.8 | 1.75 | 1.75 | 1091200 | 1.75 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260618 | 0 | 5.24 | 5.65 | 5.06 | 5.43 | 147000 | 5.43 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260618 | 0 | 7.12 | 7.2 | 6.88 | 7.08 | 21300 | 7.08 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260618 | 0 | 6.7 | 7 | 6.48 | 6.54 | 3729400 | 6.54 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260618 | 0 | 1.05 | 1.11 | 1.02 | 1.03 | 130700 | 1.03 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260618 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 39900 | 0.18 | |||
| AWX.US | Avalon Holdings Corporation | 20260618 | 0 | 2.47 | 2.51 | 2.43 | 2.43 | 15600 | 2.43 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260618 | 0 | 1.23 | 1.24 | 1.13 | 1.2 | 7080400 | 1.2 | down | down | correct |
| BCV.US | PA | 20260618 | 0 | 20.21 | 20.99 | 20.21 | 20.85 | 2772 | 20.85 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260618 | 0 | 42.84 | 44.8 | 40.61 | 43.99 | 7286 | 43.99 | up | up | correct |
| BGI.US | Birks Group Inc | 20260618 | 0 | 0.61 | 0.62 | 0.57 | 0.61 | 76400 | 0.61 | |||
| BHB.US | Bar Harbor Bankshares | 20260618 | 0 | 36.34 | 36.85 | 35.66 | 36.39 | 448000 | 36.39 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260618 | 0 | 83 | 84.79 | 80.5 | 83.08 | 41100 | 83.08 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260618 | 0 | 3.33 | 3.365 | 3.3101 | 3.35 | 516063 | 3.35 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260618 | 0 | 1.02 | 1.04 | 1 | 1 | 135992 | 1 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260618 | 0 | 4.41 | 4.5 | 4.28 | 4.3 | 29780400 | 4.3 | down | down | correct |
| CANF.US | Can | 20260618 | 0 | 3.02 | 3.08 | 2.98 | 2.98 | 9412 | 2.98 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260618 | 0 | 52.33 | 52.83 | 52.3 | 52.64 | 19600 | 52.64 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260618 | 0 | 10.38 | 10.38 | 10.3 | 10.34 | 24383 | 10.2911 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260618 | 0 | 2.48 | 2.5 | 2.46 | 2.47 | 816100 | 2.45 | down | down | correct |
| CIX.US | CompX International Inc | 20260618 | 0 | 25.94 | 27.12 | 24.96 | 27.12 | 11637 | 27.12 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260618 | 0 | 11.7 | 11.8 | 11.32 | 11.64 | 19000 | 11.64 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260618 | 0 | 7.47 | 7.49 | 7.46 | 7.48 | 1216500 | 7.3596 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260618 | 0 | 20.91 | 21.13 | 20.29 | 20.86 | 424454 | 20.86 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260618 | 0 | 23.71 | 23.97 | 23.24 | 23.8 | 41000 | 23.8 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260618 | 0 | 11.7 | 12.0299 | 11.18 | 11.9 | 40606 | 11.9 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260618 | 0 | 0.86 | 0.86 | 0.74 | 0.77 | 33400 | 0.77 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260618 | 0 | 60 | 60 | 57.88 | 58.05 | 880000 | 58.05 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260618 | 0 | 7.09 | 7.15 | 7.09 | 7.14 | 712195 | 7.0236 | up | down | incorrect |
| CVM.US | CEL | 20260618 | 0 | 1.13 | 1.17 | 1.02 | 1.04 | 524300 | 1.04 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260618 | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 600 | 11.12 | |||
| CVU.US | CPI Aerostructures Inc | 20260618 | 0 | 4.91 | 5 | 4.78 | 4.97 | 94800 | 4.97 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260618 | 0 | 1.73 | 1.74 | 1.72 | 1.74 | 1173400 | 1.7241 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260618 | 0 | 68 | 70.45 | 68 | 70.45 | 400 | 70.45 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260618 | 0 | 3.38 | 3.44 | 3.27 | 3.35 | 40490800 | 3.35 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260618 | 0 | 0.55 | 0.6099 | 0.5351 | 0.5351 | 197785 | 0.5351 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260618 | 0 | 0.63 | 0.64 | 0.59 | 0.62 | 517400 | 0.62 | down | down | correct |
| DXR.US | Daxor Corporation | 20260618 | 0 | 9.39 | 9.75 | 9.37 | 9.75 | 3600 | 9.75 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260618 | 0 | 6.43 | 6.445 | 6.39 | 6.4 | 313444 | 6.3474 | down | down | correct |
| ECF.US | PA | 20260618 | 0 | 20.51 | 20.655 | 20.31 | 20.55 | 4438 | 20.55 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260618 | 0 | 9.77 | 9.8399 | 9.75 | 9.76 | 107612 | 9.7101 | down | down | correct |
| ELA.US | Envela Corporation | 20260618 | 0 | 26.5 | 27.69 | 26.41 | 27.48 | 86100 | 27.48 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260618 | 0 | 20.69 | 20.69 | 19.77 | 19.77 | 5700 | 19.77 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260618 | 0 | 37.25 | 39.03 | 35.61 | 38.68 | 64600 | 38.68 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260618 | 0 | 0.001 | 0.0013 | 0.0005 | 0.0005 | 11755 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260618 | 0 | 3.85 | 3.88 | 3.79 | 3.86 | 337900 | 3.86 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260618 | 0 | 11.05 | 11.21 | 10.27 | 10.51 | 27181570 | 10.51 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260618 | 0 | 9.05 | 9.06 | 8.96 | 9.01 | 60900 | 8.9387 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260618 | 0 | 11.69 | 11.8784 | 11.69 | 11.72 | 11640 | 11.6354 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260618 | 0 | 60.25 | 62.36 | 59.56 | 60.97 | 22200 | 60.97 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260618 | 0 | 15.94 | 16.71 | 15.6 | 15.9 | 52700 | 15.9 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260618 | 0 | 9.19 | 9.24 | 9.14 | 9.16 | 364900 | 9.0903 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260618 | 0 | 14.5 | 14.5711 | 14.3 | 14.47 | 244896 | 14.1452 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260618 | 0 | 36.43 | 37.87 | 33.79 | 37.42 | 162200 | 37.3773 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260618 | 0 | 6.45 | 6.48 | 6.3 | 6.48 | 9600 | 6.48 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260618 | 0 | 0.63 | 0.63 | 0.58 | 0.58 | 1246800 | 0.58 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260618 | 0 | 5.82 | 5.83 | 5.8 | 5.82 | 267800 | 5.6969 | |||
| FURY.US | Fury Gold Mines Limited | 20260618 | 0 | 0.505 | 0.51 | 0.5 | 0.506 | 208900 | 0.506 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260618 | 0 | 2.19 | 2.24 | 2.115 | 2.2 | 9950097 | 2.2 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260618 | 0 | 0.74 | 0.77 | 0.74 | 0.75 | 31700 | 0.75 | up | down | incorrect |
| GGN.US | PB | 20260618 | 0 | 19.5001 | 19.6 | 19.5001 | 19.55 | 3300 | 19.55 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260618 | 0 | 5.99 | 6.01 | 5.94 | 5.99 | 226900 | 5.9359 | |||
| GLQ.US | Clough Global Equity Fund | 20260618 | 0 | 8.56 | 8.58 | 8.47 | 8.54 | 61000 | 8.4666 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260618 | 0 | 18.56 | 19.06 | 18.56 | 18.8 | 7500 | 18.6943 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260618 | 0 | 6.48 | 6.49 | 6.46 | 6.48 | 41400 | 6.4227 | |||
| GORO.US | Gold Resource Corporation | 20260618 | 0 | 1.14 | 1.16 | 1.1 | 1.16 | 101450 | 4.64 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260618 | 0 | 10 | 10 | 9.98 | 9.98 | 1100 | 9.98 | down | down | correct |
| GROY.US | WT | 20260618 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 74 | 1.03 | |||
| GSAT.US | Globalstar Inc | 20260618 | 0 | 80.44 | 80.87 | 79.6 | 80.41 | 1358600 | 80.41 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260618 | 0 | 7.54 | 7.54 | 7.09 | 7.37 | 606200 | 7.37 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260618 | 0 | 0.2255 | 0.2285 | 0.2 | 0.2075 | 428311 | 0.2075 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260618 | 0 | 12.57 | 13.2 | 12.46 | 12.59 | 18900 | 12.59 | up | up | correct |
| IBIO.US | iBio Inc | 20260618 | 0 | 1.61 | 1.73 | 1.61 | 1.69 | 912100 | 1.69 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260618 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 631200 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260618 | 0 | 1.5 | 1.73 | 1.37 | 1.62 | 27966500 | 1.62 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260618 | 0 | 113.51 | 113.53 | 109.61 | 112.55 | 789000 | 112.55 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260618 | 0 | 2.63 | 2.685 | 2.58 | 2.62 | 279375 | 2.62 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260618 | 0 | 8.74 | 9.42 | 8.73 | 9.42 | 201705 | 9.42 | up | up | correct |
| INTT.US | inTEST Corporation | 20260618 | 0 | 18.26 | 19.11 | 18.17 | 18.8 | 208558 | 18.8 | up | up | correct |
| INUV.US | Inuvo Inc | 20260618 | 0 | 1.37 | 1.4 | 1.32 | 1.32 | 155100 | 1.32 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260618 | 0 | 18 | 18 | 17.8 | 17.8 | 400 | 17.8 | down | up | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260618 | 0 | 25.45 | 25.67 | 25.4 | 25.66 | 1400 | 25.66 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20260618 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 251800 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260618 | 0 | 2.73 | 2.79 | 2.59 | 2.62 | 5217700 | 2.62 | down | down | correct |
| JOB.US | GEE Group Inc | 20260618 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 226400 | 0.21 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260618 | 0 | 3.67 | 3.97 | 3.59 | 3.96 | 5465600 | 3.96 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260618 | 0 | 1.26 | 1.29 | 1.21 | 1.21 | 1697900 | 1.21 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260618 | 0 | 181.51 | 192.36 | 177.37 | 191.39 | 2157300 | 191.39 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260618 | 0 | 7 | 7 | 6.9 | 6.9 | 30500 | 6.9 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260618 | 0 | 228.01 | 229.51 | 223.7 | 227.03 | 2791400 | 227.03 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260618 | 0 | 4.7 | 4.98 | 4.7 | 4.77 | 2014500 | 4.77 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260618 | 0 | 4.74 | 4.98 | 4.21 | 4.68 | 149400 | 4.68 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260618 | 0 | 7.7 | 7.89 | 7.19 | 7.59 | 46100 | 7.59 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260618 | 0 | 0.562 | 0.6277 | 0.5395 | 0.5395 | 78022 | 0.5395 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260618 | 0 | 0.335 | 0.3883 | 0.335 | 0.3713 | 414228 | 0.3713 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260618 | 0 | 0.36 | 0.37 | 0.35 | 0.35 | 58400 | 0.35 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260618 | 0 | 7.69 | 7.88 | 7.3 | 7.43 | 529900 | 7.43 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260618 | 0 | 0.715 | 0.725 | 0.6 | 0.604 | 60600 | 0.604 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260618 | 0 | 8 | 8.05 | 7.66 | 7.91 | 15900 | 7.91 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260618 | 0 | 1.45 | 1.48 | 1.25 | 1.28 | 1023000 | 1.28 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260618 | 0 | 2.18 | 2.22 | 2.06 | 2.1 | 5887400 | 2.1 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260618 | 0 | 10.4 | 10.44 | 10.33 | 10.42 | 62600 | 10.3671 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260618 | 0 | 58.37 | 58.37 | 58 | 58 | 300 | 58 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260618 | 0 | 4.62 | 4.7494 | 4.165 | 4.2 | 2965666 | 4.2 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260618 | 0 | 1.62 | 1.66 | 1.59 | 1.62 | 3878315 | 1.62 | |||
| NG.US | NovaGold Resources Inc | 20260618 | 0 | 8.34 | 8.34 | 7.5899 | 7.8 | 4690037 | 7.8 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260618 | 0 | 193.13 | 205.9 | 190.86 | 201.53 | 667200 | 200.8756 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260618 | 0 | 6.25 | 6.25 | 6.15 | 6.17 | 331700 | 6.0796 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260618 | 0 | 9.72 | 9.87 | 9.49 | 9.59 | 161700 | 9.5258 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260618 | 0 | 1.37 | 1.42 | 1.34 | 1.4 | 262200 | 1.4 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260618 | 0 | 19.04 | 19.44 | 18.75 | 19.44 | 5167200 | 18.9837 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260618 | 0 | 2.92 | 2.98 | 2.92 | 2.97 | 274800 | 2.9399 | up | up | correct |
| NTIP.US | Network | 20260618 | 0 | 1.48 | 1.5 | 1.45 | 1.47 | 84800 | 1.47 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260618 | 0 | 10.7 | 10.91 | 10.395 | 10.65 | 12773300 | 10.65 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260618 | 0 | 0.62 | 0.62 | 0.55 | 0.55 | 94000 | 0.55 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260618 | 0 | 0.2835 | 0.2925 | 0.2825 | 0.2925 | 3240825 | 0.2925 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260618 | 0 | 11.13 | 11.27 | 10.235 | 10.38 | 6736800 | 10.38 | down | down | correct |
| PCG.US | PI | 20260618 | 0 | 16.5 | 16.5 | 16.5 | 16.5 | 1006 | 16.5 | |||
| PED.US | PEDEVCO Corp | 20260618 | 0 | 12.17 | 12.37 | 11.501 | 11.71 | 46700 | 11.71 | down | down | correct |
| PHGE.US | BiomX Inc | 20260618 | 0 | 0.54 | 0.546 | 0.51 | 0.52 | 211800 | 0.52 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260618 | 0 | 1.7 | 1.8 | 1.67 | 1.8 | 159100 | 1.8 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260618 | 0 | 1.52 | 1.56 | 1.43 | 1.46 | 1017600 | 1.46 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260618 | 0 | 2.04 | 2.23 | 2.01 | 2.22 | 1832900 | 2.22 | up | up | correct |
| PRK.US | Park National Corporation | 20260618 | 0 | 174.79 | 178.28 | 174.79 | 176.62 | 270600 | 176.62 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260618 | 0 | 11.92 | 12.22 | 11.72 | 11.72 | 12900 | 11.72 | down | down | correct |
| PW.US | Power REIT | 20260618 | 0 | 9.63 | 9.77 | 9.5 | 9.54 | 7900 | 9.54 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260618 | 0 | 1.28 | 1.33 | 1.2 | 1.24 | 832100 | 1.24 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260618 | 0 | 2.81 | 2.85 | 2.81 | 2.81 | 2400 | 2.81 | |||
| REI.US | Ring Energy Inc | 20260618 | 0 | 1.14 | 1.155 | 1.12 | 1.14 | 8134221 | 1.14 | |||
| REPX.US | Riley Exploration Permian Inc | 20260618 | 0 | 33.32 | 33.415 | 32.1 | 32.82 | 665810 | 32.82 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260618 | 0 | 8.82 | 9.18 | 8.771 | 8.97 | 266267 | 8.97 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260618 | 0 | 0.66 | 0.69 | 0.66 | 0.67 | 82600 | 0.67 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260618 | 0 | 0.94 | 0.94 | 0.915 | 0.92 | 331100 | 0.92 | down | down | correct |
| SCCC.US | SCCC | 20260618 | 0 | 146.5 | 147 | 146 | 146.5 | 36700 | 146.5 | |||
| SEB.US | Seaboard Corporation | 20260618 | 0 | 4848.7598 | 4954.6699 | 4745.0098 | 4795 | 9800 | 4795 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260618 | 0 | 6.82 | 6.93 | 6.45 | 6.74 | 1154235 | 6.74 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260618 | 0 | 21.89 | 22.76 | 21 | 22.65 | 84092 | 22.65 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260618 | 0 | 30.13 | 30.13 | 30.13 | 30.13 | 177 | 30.13 | |||
| SLI.US | Standard Lithium Ltd | 20260618 | 0 | 3.52 | 3.57 | 3.37 | 3.41 | 5204200 | 3.41 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260618 | 0 | 1.84 | 1.91 | 1.77 | 1.88 | 814300 | 1.88 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260618 | 0 | 11.86 | 12.1 | 11.205 | 11.32 | 13908180 | 11.32 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260618 | 0 | 7.35 | 7.47 | 7.02 | 7.14 | 5512600 | 7.14 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260618 | 0 | 2.24 | 2.31 | 2.17 | 2.21 | 897400 | 2.21 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260618 | 0 | 88.66 | 90.16 | 88.66 | 89.3 | 198800 | 89.3 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260618 | 0 | 3.85 | 3.89 | 3.69 | 3.79 | 2398600 | 3.79 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260618 | 0 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 100 | 0.0203 | |||
| TRT.US | Trio | 20260618 | 0 | 16 | 17.57 | 15.3 | 15.83 | 2126923 | 15.83 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260618 | 0 | 0.92 | 0.95 | 0.89 | 0.92 | 1730300 | 0.92 | |||
| UAMY.US | United States Antimony Corporation | 20260618 | 0 | 7.76 | 8.05 | 7.5 | 7.85 | 11919400 | 7.85 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260618 | 0 | 0.93 | 0.95 | 0.9 | 0.94 | 1675500 | 0.94 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260618 | 0 | 11.85 | 12.15 | 11.58 | 12.01 | 25345000 | 12.01 | up | down | incorrect |
| URG.US | Ur | 20260618 | 0 | 1.6 | 1.615 | 1.45 | 1.5 | 47106762 | 1.5 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260618 | 0 | 5.74 | 5.93 | 5.31 | 5.36 | 5923500 | 5.36 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260618 | 0 | 41.8 | 42.37 | 41.6 | 42.1 | 222100 | 41.8801 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260618 | 0 | 5 | 5.45 | 5 | 5.01 | 72000 | 5.01 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260618 | 0 | 17.92 | 18.06 | 16.17 | 16.56 | 28609000 | 16.56 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260618 | 0 | 10.27 | 10.34 | 10.26 | 10.3 | 26946 | 10.2262 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260618 | 0 | 2.41 | 2.51 | 2.36 | 2.39 | 2370800 | 2.39 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260618 | 0 | 9.22 | 9.29 | 9.11 | 9.24 | 79100 | 9.1852 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260618 | 0 | 1.44 | 1.48 | 1.335 | 1.43 | 296387 | 1.43 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260618 | 0 | 41.01 | 41.23 | 40.54 | 41.14 | 246600 | 41.14 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260618 | 0 | 2.54 | 2.56 | 2.35 | 2.37 | 2479100 | 2.37 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260618 | 0 | 0.5351 | 0.5597 | 0.5265 | 0.5265 | 759891 | 0.5265 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260618 | 0 | 13 | 13.69 | 12.03 | 13.56 | 156020 | 13.56 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260618 | 0 | 0.81 | 0.83 | 0.8 | 0.81 | 358000 | 0.81 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260618 | 0 | 0.43 | 0.45 | 0.43 | 0.44 | 81000 | 0.44 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260618 | 0 | 3.07 | 3.07 | 2.98 | 2.99 | 153122 | 2.9701 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.