CollectAI
close-nysemkt_stocks
2026/06/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260622 | 0 | 45.72 | 45.72 | 44.76 | 45.07 | 12800 | 44.9216 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260622 | 0 | 10.07 | 10.11 | 9.97 | 10.03 | 177900 | 9.8 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260622 | 0 | 0.38 | 0.3873 | 0.3616 | 0.3829 | 1410367 | 0.3829 | up | up | correct |
| AIRI.US | Air Industries Group | 20260622 | 0 | 3.02 | 3.0324 | 3.01 | 3.01 | 8755 | 3.01 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260622 | 0 | 2.27 | 2.3 | 2.16 | 2.25 | 62016 | 2.25 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260622 | 0 | 1.45 | 1.45 | 1.36 | 1.42 | 122200 | 1.42 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260622 | 0 | 1.78 | 1.84 | 1.73 | 1.77 | 815500 | 1.77 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260622 | 0 | 5.34 | 5.46 | 5.27 | 5.31 | 89991 | 5.31 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260622 | 0 | 7.2 | 7.2 | 6.87 | 6.87 | 34217 | 6.87 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260622 | 0 | 6.45 | 6.52 | 6.32 | 6.42 | 2914600 | 6.42 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260622 | 0 | 1.02 | 1.05 | 1.02 | 1.03 | 71900 | 1.03 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260622 | 0 | 0.2 | 0.2 | 0.14 | 0.17 | 14900 | 0.17 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260622 | 0 | 2.53 | 2.53 | 2.4749 | 2.49 | 2138 | 2.49 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260622 | 0 | 1.21 | 1.27 | 1.2 | 1.25 | 5311300 | 1.25 | up | up | correct |
| BCV.US | PA | 20260622 | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | 20.85 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260622 | 0 | 42.95 | 43.9851 | 42.95 | 43.01 | 1955 | 43.01 | up | up | correct |
| BGI.US | Birks Group Inc | 20260622 | 0 | 0.61 | 0.61 | 0.55 | 0.57 | 72400 | 0.57 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260622 | 0 | 36.46 | 36.82 | 36.14 | 36.29 | 128900 | 36.29 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260622 | 0 | 83.03 | 83.03 | 80.29 | 81.16 | 19900 | 81.16 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260622 | 0 | 3.33 | 3.42 | 3.33 | 3.4 | 366430 | 3.4 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260622 | 0 | 1.01 | 1.05 | 1.01 | 1.02 | 33997 | 1.02 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260622 | 0 | 4.2 | 4.28 | 4.18 | 4.2 | 21944700 | 4.2 | |||
| CANF.US | Can | 20260622 | 0 | 3.06 | 3.18 | 2.91 | 3.06 | 99983 | 3.06 | |||
| CET.US | Central Securities Corp | 20260622 | 0 | 52.54 | 52.66 | 51.5 | 52.34 | 86600 | 52.34 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260622 | 0 | 10.32 | 10.35 | 10.3079 | 10.35 | 23446 | 10.301 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260622 | 0 | 2.46 | 2.48 | 2.45 | 2.47 | 688300 | 2.45 | up | up | correct |
| CIX.US | CompX International Inc | 20260622 | 0 | 27 | 27 | 25.76 | 25.76 | 3297 | 25.76 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260622 | 0 | 11.85 | 11.99 | 11.5 | 11.51 | 7600 | 11.51 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260622 | 0 | 7.47 | 7.51 | 7.45 | 7.45 | 1330000 | 7.3301 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260622 | 0 | 20.48 | 20.75 | 20.125 | 20.61 | 181012 | 20.61 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260622 | 0 | 23.38 | 23.55 | 23.01 | 23.34 | 56700 | 23.34 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260622 | 0 | 11.9 | 12.63 | 11.88 | 12.3 | 27581 | 12.3 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260622 | 0 | 0.77 | 0.84 | 0.73 | 0.73 | 56900 | 0.73 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260622 | 0 | 58.11 | 60 | 57.87 | 59.7 | 136700 | 59.7 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260622 | 0 | 7.12 | 7.16 | 7.12 | 7.12 | 770834 | 7.004 | |||
| CVM.US | CEL | 20260622 | 0 | 1.04 | 1.11 | 1.01 | 1.01 | 380000 | 1.01 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260622 | 0 | 10.5 | 10.97 | 10.5 | 10.93 | 1071 | 10.93 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260622 | 0 | 4.91 | 5.17 | 4.89 | 5.08 | 79600 | 5.08 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260622 | 0 | 1.73 | 1.75 | 1.73 | 1.75 | 856700 | 1.734 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260622 | 0 | 72.9 | 72.9 | 72.9 | 72.9 | 300 | 72.9 | |||
| DNN.US | Denison Mines Corp | 20260622 | 0 | 3.27 | 3.36 | 3.25 | 3.27 | 21797800 | 3.27 | |||
| DSS.US | Document Security Systems Inc | 20260622 | 0 | 0.54 | 0.595 | 0.509 | 0.595 | 124947 | 0.595 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260622 | 0 | 0.6 | 0.61 | 0.51 | 0.55 | 285300 | 0.55 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260622 | 0 | 9.87 | 10.02 | 9.5 | 9.5 | 1100 | 9.5 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260622 | 0 | 6.39 | 6.425 | 6.39 | 6.41 | 238244 | 6.3573 | up | up | correct |
| ECF.US | PA | 20260622 | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | 20.55 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260622 | 0 | 9.76 | 9.81 | 9.73 | 9.73 | 170638 | 9.6803 | down | down | correct |
| ELA.US | Envela Corporation | 20260622 | 0 | 27.48 | 28 | 26.04 | 27.53 | 102200 | 27.53 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260622 | 0 | 20.07 | 20.07 | 19.42 | 19.42 | 6099 | 19.42 | down | down | correct |
| ELMD.US | Electromed Inc | 20260622 | 0 | 38.06 | 38.75 | 37.5 | 38.4 | 44600 | 38.4 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260622 | 0 | 0.0013 | 0.0013 | 0.0005 | 0.0005 | 477 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260622 | 0 | 3.9 | 3.93 | 3.81 | 3.81 | 192400 | 3.81 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260622 | 0 | 10.24 | 10.34 | 10.13 | 10.25 | 11056780 | 10.25 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260622 | 0 | 9 | 9.01 | 8.96 | 8.99 | 35200 | 8.9188 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260622 | 0 | 11.65 | 11.8 | 11.65 | 11.73 | 8274 | 11.6454 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260622 | 0 | 61.14 | 69.9699 | 61.14 | 67.1 | 112433 | 67.1 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260622 | 0 | 16 | 16.21 | 15.51 | 15.91 | 26300 | 15.91 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260622 | 0 | 9.2 | 9.22 | 9.11 | 9.21 | 315300 | 9.1399 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260622 | 0 | 14.42 | 14.55 | 14.36 | 14.49 | 231133 | 14.1648 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260622 | 0 | 37.01 | 37.31 | 36.03 | 37.15 | 58300 | 37.1076 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260622 | 0 | 6.3 | 6.49 | 6.27 | 6.49 | 26400 | 6.49 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260622 | 0 | 0.59 | 0.6 | 0.54 | 0.56 | 923900 | 0.56 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260622 | 0 | 5.83 | 5.84 | 5.8 | 5.84 | 375500 | 5.7164 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260622 | 0 | 0.517 | 0.545 | 0.516 | 0.53 | 168300 | 0.53 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20260622 | 0 | 2.14 | 2.14 | 2.01 | 2.02 | 4842132 | 2.02 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260622 | 0 | 0.74 | 0.75 | 0.72 | 0.75 | 75700 | 0.75 | up | up | correct |
| GGN.US | PB | 20260622 | 0 | 19.59 | 19.68 | 19.5 | 19.65 | 7942 | 19.65 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260622 | 0 | 6.02 | 6.04 | 5.95 | 5.99 | 68700 | 5.9359 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260622 | 0 | 8.61 | 8.61 | 8.47 | 8.54 | 72900 | 8.4666 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260622 | 0 | 18.91 | 18.91 | 18.68 | 18.85 | 7800 | 18.744 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260622 | 0 | 6.46 | 6.52 | 6.45 | 6.5 | 77200 | 6.4426 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260622 | 0 | 1.17 | 1.2 | 1.07 | 1.12 | 75475 | 4.48 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260622 | 0 | 10 | 10 | 9.97 | 9.97 | 2400 | 9.97 | down | down | correct |
| GROY.US | WT | 20260622 | 0 | 1.01 | 1.02 | 0.9 | 0.952 | 14977 | 0.952 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260622 | 0 | 80.21 | 80.34 | 79.65 | 79.81 | 1334400 | 79.81 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260622 | 0 | 7.41 | 7.52 | 7.15 | 7.21 | 412600 | 7.21 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260622 | 0 | 0.214 | 0.214 | 0.2012 | 0.212 | 192486 | 0.212 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260622 | 0 | 12.52 | 12.52 | 12.35 | 12.35 | 18900 | 12.35 | down | down | correct |
| IBIO.US | iBio Inc | 20260622 | 0 | 1.7 | 1.76 | 1.68 | 1.74 | 904700 | 1.74 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260622 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 496900 | 0.27 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260622 | 0 | 1.49 | 1.68 | 1.43 | 1.53 | 502600 | 1.53 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260622 | 0 | 112.55 | 114.13 | 111.32 | 114.01 | 492400 | 114.01 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260622 | 0 | 2.62 | 2.69 | 2.62 | 2.63 | 299944 | 2.63 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260622 | 0 | 9.35 | 9.41 | 8.8309 | 8.92 | 135727 | 8.92 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260622 | 0 | 18.92 | 19 | 17.97 | 18.51 | 227424 | 18.51 | down | down | correct |
| INUV.US | Inuvo Inc | 20260622 | 0 | 1.33 | 1.38 | 1.22 | 1.27 | 252500 | 1.27 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260622 | 0 | 17.8 | 17.8 | 17.51 | 17.8 | 10277 | 17.8 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260622 | 0 | 25.47 | 25.9 | 25.44 | 25.9 | 800 | 25.9 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260622 | 0 | 0.189 | 0.1919 | 0.1837 | 0.1879 | 250755 | 0.1879 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260622 | 0 | 2.55 | 2.64 | 2.52 | 2.62 | 4522300 | 2.62 | up | up | correct |
| JOB.US | GEE Group Inc | 20260622 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 146800 | 0.22 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260622 | 0 | 3.91 | 4.03 | 3.73 | 3.99 | 1746600 | 3.99 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260622 | 0 | 1.24 | 1.28 | 1.22 | 1.26 | 1514900 | 1.26 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260622 | 0 | 182.11 | 187.94 | 176.37 | 183.68 | 941300 | 183.68 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260622 | 0 | 6.93 | 6.95 | 6.87 | 6.94 | 28700 | 6.94 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260622 | 0 | 228.79 | 232.15 | 225.1 | 230.85 | 2561200 | 230.85 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260622 | 0 | 4.85 | 4.93 | 4.43 | 4.48 | 1884900 | 4.48 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260622 | 0 | 4.74 | 4.98 | 4.31 | 4.58 | 110300 | 4.58 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260622 | 0 | 7.5 | 7.99 | 7.28 | 7.93 | 25800 | 7.93 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260622 | 0 | 0.5665 | 0.6 | 0.55 | 0.57 | 80272 | 0.57 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260622 | 0 | 0.3746 | 0.3746 | 0.3301 | 0.3301 | 260379 | 0.3301 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260622 | 0 | 0.36 | 0.37 | 0.3402 | 0.356 | 52013 | 0.356 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260622 | 0 | 7.24 | 7.31 | 7.03 | 7.25 | 537700 | 7.25 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260622 | 0 | 0.6025 | 0.6677 | 0.6025 | 0.631 | 27470 | 0.631 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260622 | 0 | 7.7 | 8.2834 | 7.7 | 7.9443 | 7750 | 7.9443 | up | up | correct |
| MYO.US | Myomo Inc | 20260622 | 0 | 1.28 | 1.411 | 1.25 | 1.25 | 801100 | 1.25 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260622 | 0 | 2.17 | 2.18 | 2.02 | 2.04 | 11712700 | 2.04 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260622 | 0 | 10.38 | 10.43 | 10.35 | 10.42 | 128400 | 10.3671 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260622 | 0 | 58 | 58 | 58 | 58 | 0 | 58 | |||
| NEWP.US | New Pacific Metals Corp | 20260622 | 0 | 4.24 | 4.27 | 4.1 | 4.25 | 1174011 | 4.25 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260622 | 0 | 1.58 | 1.635 | 1.58 | 1.62 | 1085584 | 1.62 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260622 | 0 | 7.62 | 8.045 | 7.5 | 7.56 | 4344767 | 7.56 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260622 | 0 | 199.2 | 202.86 | 196.52 | 201.4 | 180100 | 200.746 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260622 | 0 | 6.18 | 6.18 | 6.12 | 6.13 | 390900 | 6.0402 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260622 | 0 | 9.55 | 9.7 | 9.48 | 9.68 | 152000 | 9.6152 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260622 | 0 | 1.4 | 1.45 | 1.32 | 1.32 | 850600 | 1.32 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260622 | 0 | 19.43 | 19.67 | 19.19 | 19.31 | 3038300 | 18.8567 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260622 | 0 | 2.96 | 2.96 | 2.92 | 2.93 | 279600 | 2.9003 | down | down | correct |
| NTIP.US | Network | 20260622 | 0 | 1.47 | 1.5 | 1.46 | 1.48 | 19859 | 1.48 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260622 | 0 | 10.39 | 10.62 | 10.315 | 10.45 | 3613200 | 10.45 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260622 | 0 | 0.57 | 0.61 | 0.56 | 0.58 | 70900 | 0.58 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260622 | 0 | 0.291 | 0.295 | 0.28 | 0.28 | 2832144 | 0.28 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260622 | 0 | 10.34 | 10.34 | 10.125 | 10.23 | 2715100 | 10.23 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260622 | 0 | 11.84 | 12.18 | 11.78 | 12.04 | 13700 | 12.04 | up | up | correct |
| PHGE.US | BiomX Inc | 20260622 | 0 | 0.513 | 0.516 | 0.45 | 0.45 | 589200 | 0.45 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260622 | 0 | 1.81 | 1.81 | 1.68 | 1.68 | 108900 | 1.68 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260622 | 0 | 1.44 | 1.44 | 1.38 | 1.4 | 783700 | 1.4 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260622 | 0 | 2.21 | 2.27 | 2.14 | 2.16 | 723300 | 2.16 | down | down | correct |
| PRK.US | Park National Corporation | 20260622 | 0 | 175.96 | 178.73 | 175.96 | 176.55 | 71200 | 176.55 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260622 | 0 | 11.31 | 11.95 | 11.31 | 11.77 | 23400 | 11.77 | up | up | correct |
| PW.US | Power REIT | 20260622 | 0 | 9.5 | 9.61 | 8.87 | 9.44 | 14000 | 9.44 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260622 | 0 | 1.24 | 1.27 | 1.22 | 1.22 | 301900 | 1.22 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260622 | 0 | 2.78 | 2.78 | 2.7 | 2.73 | 8400 | 2.73 | down | down | correct |
| REI.US | Ring Energy Inc | 20260622 | 0 | 1.13 | 1.15 | 1.12 | 1.13 | 3566700 | 1.13 | |||
| REPX.US | Riley Exploration Permian Inc | 20260622 | 0 | 32.94 | 33.9 | 32.21 | 33.49 | 302621 | 33.49 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260622 | 0 | 8.95 | 9.22 | 8.95 | 9.09 | 123173 | 9.09 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260622 | 0 | 0.67 | 0.7 | 0.67 | 0.68 | 101900 | 0.68 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260622 | 0 | 0.911 | 0.97 | 0.911 | 0.928 | 222800 | 0.928 | up | up | correct |
| SCCC.US | SCCC | 20260622 | 0 | 144.5 | 145.5 | 144.5 | 145 | 111000 | 145 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260622 | 0 | 4809.71 | 4858 | 4737.18 | 4848.63 | 7856 | 4848.63 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260622 | 0 | 6.69 | 6.74 | 6.35 | 6.36 | 536714 | 6.36 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260622 | 0 | 22.28 | 22.28 | 20.03 | 20.5 | 113829 | 20.5 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260622 | 0 | 30.04 | 30.6 | 30 | 30.13 | 306 | 30.13 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260622 | 0 | 3.42 | 3.455 | 3.36 | 3.36 | 1337500 | 3.36 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260622 | 0 | 1.9 | 1.98 | 1.85 | 1.87 | 481400 | 1.87 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260622 | 0 | 11.3 | 11.35 | 11.05 | 11.17 | 2704291 | 11.17 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260622 | 0 | 7.08 | 7.17 | 6.86 | 6.96 | 3095500 | 6.96 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260622 | 0 | 2.17 | 2.24 | 2.14 | 2.22 | 598800 | 2.22 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260622 | 0 | 89.7 | 90.88 | 89.7 | 90.3 | 92800 | 90.3 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260622 | 0 | 3.8 | 3.83 | 3.67 | 3.7 | 1555100 | 3.7 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260622 | 0 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0 | 0.0203 | |||
| TRT.US | Trio | 20260622 | 0 | 16 | 17.39 | 14.3 | 14.5 | 1597564 | 14.5 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260622 | 0 | 0.91 | 0.92 | 0.88 | 0.89 | 1451400 | 0.89 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260622 | 0 | 7.7 | 7.88 | 7.47 | 7.8 | 6342000 | 7.8 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260622 | 0 | 0.97 | 0.97 | 0.9 | 0.9 | 1442700 | 0.9 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260622 | 0 | 11.66 | 11.87 | 11.43 | 11.47 | 10771000 | 11.47 | down | down | correct |
| URG.US | Ur | 20260622 | 0 | 1.5 | 1.52 | 1.42 | 1.43 | 17162461 | 1.43 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260622 | 0 | 5.33 | 5.46 | 5.17 | 5.33 | 2975800 | 5.33 | |||
| UTG.US | Reaves Utility Income Fund | 20260622 | 0 | 42.23 | 42.85 | 42.1 | 42.56 | 202000 | 42.3377 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260622 | 0 | 5.01 | 5.01 | 4.71 | 4.71 | 31100 | 4.71 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260622 | 0 | 16.85 | 16.93 | 15.78 | 16.12 | 9143900 | 16.12 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260622 | 0 | 10.3 | 10.3336 | 10.26 | 10.3 | 67000 | 10.2262 | |||
| VGZ.US | Vista Gold Corp | 20260622 | 0 | 2.37 | 2.37 | 2.28 | 2.3 | 1228300 | 2.3 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260622 | 0 | 9.22 | 9.24 | 9.18 | 9.22 | 61700 | 9.1654 | |||
| VNRX.US | VolitionRx Limited | 20260622 | 0 | 1.43 | 1.4478 | 1.315 | 1.34 | 294397 | 1.34 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260622 | 0 | 41.5 | 42.16 | 41.45 | 42.05 | 484800 | 42.05 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260622 | 0 | 2.36 | 2.36 | 2.275 | 2.33 | 1360234 | 2.33 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260622 | 0 | 0.5258 | 0.5359 | 0.506 | 0.5129 | 804326 | 0.5129 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260622 | 0 | 13.62 | 13.8899 | 12.83 | 13.71 | 237739 | 13.71 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260622 | 0 | 0.8 | 0.81 | 0.79 | 0.81 | 151500 | 0.81 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260622 | 0 | 0.44 | 0.44 | 0.43 | 0.44 | 52200 | 0.44 | |||
| ZDGE.US | Zedge Inc | 20260622 | 0 | 3 | 3.15 | 2.98 | 3 | 281100 | 3 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.