CollectAI
close-nysemkt_stocks
2026/06/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260623 | 0 | 45.28 | 46.22 | 45.28 | 46.12 | 14100 | 45.9682 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260623 | 0 | 9.51 | 9.51 | 9.17 | 9.48 | 251900 | 9.48 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260623 | 0 | 0.365 | 0.3742 | 0.348 | 0.3631 | 1222358 | 0.3631 | down | down | correct |
| AIRI.US | Air Industries Group | 20260623 | 0 | 3.01 | 3.035 | 3.01 | 3.02 | 32441 | 3.02 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260623 | 0 | 2.17 | 2.35 | 2.13 | 2.27 | 19778 | 2.27 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260623 | 0 | 1.38 | 1.47 | 1.38 | 1.47 | 111700 | 1.47 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260623 | 0 | 1.72 | 1.8 | 1.71 | 1.74 | 670800 | 1.74 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260623 | 0 | 5.32 | 5.32 | 5.17 | 5.17 | 10459 | 5.17 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260623 | 0 | 7.25 | 7.35 | 6.38 | 7.01 | 141263 | 7.01 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260623 | 0 | 6.04 | 6.16 | 5.88 | 5.88 | 4277200 | 5.88 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260623 | 0 | 1.05 | 1.05 | 1.01 | 1.02 | 40400 | 1.02 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260623 | 0 | 0.17 | 0.2 | 0.15 | 0.18 | 8400 | 0.18 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260623 | 0 | 2.46 | 2.505 | 2.46 | 2.505 | 1251 | 2.505 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260623 | 0 | 1.21 | 1.245 | 1.2 | 1.21 | 2249900 | 1.21 | |||
| BCV.US | PA | 20260623 | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | 20.85 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260623 | 0 | 44.83 | 44.83 | 44.83 | 44.83 | 403 | 44.83 | |||
| BGI.US | Birks Group Inc | 20260623 | 0 | 0.55 | 0.57 | 0.54 | 0.56 | 84500 | 0.56 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260623 | 0 | 36.24 | 37.41 | 36.24 | 37.33 | 101900 | 37.33 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260623 | 0 | 80.9 | 81.75 | 79.32 | 79.32 | 36100 | 79.32 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260623 | 0 | 3.4 | 3.5 | 3.395 | 3.5 | 470227 | 3.5 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260623 | 0 | 1.02 | 1.07 | 1.02 | 1.03 | 66470 | 1.03 | up | up | correct |
| BTG.US | B2Gold Corp | 20260623 | 0 | 4.04 | 4.09 | 3.99 | 4.01 | 20608500 | 4.01 | down | down | correct |
| CANF.US | Can | 20260623 | 0 | 3.03 | 3.19 | 3.03 | 3.05 | 31543 | 3.05 | up | up | correct |
| CET.US | Central Securities Corp | 20260623 | 0 | 51.7 | 52.35 | 50.51 | 51.57 | 52900 | 51.57 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260623 | 0 | 10.39 | 10.39 | 10.3 | 10.36 | 17465 | 10.311 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260623 | 0 | 2.48 | 2.48 | 2.45 | 2.45 | 456100 | 2.4302 | down | down | correct |
| CIX.US | CompX International Inc | 20260623 | 0 | 26.66 | 27 | 26.65 | 27 | 3105 | 27 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260623 | 0 | 11.5 | 11.5 | 11.5 | 11.5 | 500 | 11.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260623 | 0 | 7.41 | 7.45 | 7.34 | 7.35 | 1538900 | 7.2317 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260623 | 0 | 19.96 | 20.56 | 19.665 | 20.2 | 384107 | 20.2 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260623 | 0 | 23.37 | 24.15 | 23.28 | 23.82 | 14300 | 23.82 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260623 | 0 | 12.29 | 12.5807 | 12.02 | 12.06 | 5876 | 12.06 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260623 | 0 | 0.73 | 0.77 | 0.7 | 0.7 | 59600 | 0.7 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260623 | 0 | 59.51 | 61.5 | 59.28 | 61.02 | 71200 | 61.02 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260623 | 0 | 7.08 | 7.11 | 7 | 7.01 | 1041645 | 6.8957 | down | down | correct |
| CVM.US | CEL | 20260623 | 0 | 1.01 | 1.05 | 1 | 1.02 | 189900 | 1.02 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260623 | 0 | 10.5417 | 10.7574 | 10.5417 | 10.7574 | 578 | 10.7574 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260623 | 0 | 5.02 | 5.1 | 4.98 | 4.98 | 46000 | 4.98 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260623 | 0 | 1.75 | 1.75 | 1.73 | 1.74 | 769000 | 1.7241 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260623 | 0 | 72.9 | 72.9 | 72.9 | 72.9 | 126 | 72.9 | |||
| DNN.US | Denison Mines Corp | 20260623 | 0 | 3.18 | 3.39 | 3.11 | 3.27 | 29210100 | 3.27 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260623 | 0 | 0.5771 | 0.6113 | 0.561 | 0.6113 | 43091 | 0.6113 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260623 | 0 | 0.54 | 0.57 | 0.5 | 0.53 | 276400 | 0.53 | down | down | correct |
| DXR.US | Daxor Corporation | 20260623 | 0 | 9.77 | 10.41 | 9.52 | 10.14 | 2800 | 10.14 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260623 | 0 | 6.37 | 6.41 | 6.37 | 6.39 | 290814 | 6.3375 | up | up | correct |
| ECF.US | PA | 20260623 | 0 | 20.4 | 20.5399 | 20.0899 | 20.5399 | 2372 | 20.5399 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260623 | 0 | 9.73 | 9.815 | 9.69 | 9.79 | 211641 | 9.74 | up | up | correct |
| ELA.US | Envela Corporation | 20260623 | 0 | 27.32 | 27.8 | 26.53 | 26.81 | 65100 | 26.81 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260623 | 0 | 19.35 | 19.6 | 18.99 | 19.01 | 12475 | 19.01 | down | down | correct |
| ELMD.US | Electromed Inc | 20260623 | 0 | 38.84 | 39.15 | 38 | 38.53 | 43900 | 38.53 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260623 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 888 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260623 | 0 | 3.82 | 3.875 | 3.801 | 3.85 | 250900 | 3.85 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260623 | 0 | 9.9 | 10.02 | 9.73 | 9.77 | 14162630 | 9.77 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260623 | 0 | 8.96 | 9 | 8.95 | 9 | 51600 | 8.9287 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260623 | 0 | 11.78 | 11.8301 | 11.75 | 11.82 | 10776 | 11.7347 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260623 | 0 | 65.84 | 67.51 | 65.3 | 66 | 26883 | 66 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260623 | 0 | 15.66 | 15.93 | 15 | 15.25 | 71600 | 15.25 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260623 | 0 | 9.2 | 9.23 | 9.18 | 9.21 | 311000 | 9.1399 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260623 | 0 | 14.36 | 14.36 | 14.23 | 14.35 | 314541 | 14.1895 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260623 | 0 | 37 | 37.97 | 34.9 | 35.28 | 109500 | 35.2397 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260623 | 0 | 6.35 | 6.5 | 6.28 | 6.445 | 5000 | 6.445 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260623 | 0 | 0.55 | 0.57 | 0.53 | 0.54 | 1113400 | 0.54 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260623 | 0 | 5.76 | 5.78 | 5.73 | 5.76 | 231000 | 5.6986 | |||
| FURY.US | Fury Gold Mines Limited | 20260623 | 0 | 0.514 | 0.528 | 0.5 | 0.52 | 290200 | 0.52 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260623 | 0 | 1.96 | 1.995 | 1.895 | 1.91 | 7172211 | 1.91 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260623 | 0 | 0.75 | 0.75 | 0.72 | 0.74 | 20400 | 0.74 | down | down | correct |
| GGN.US | PB | 20260623 | 0 | 19.67 | 20.34 | 19.65 | 19.8 | 19126 | 19.8 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260623 | 0 | 5.95 | 5.95 | 5.77 | 5.92 | 234800 | 5.8665 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260623 | 0 | 8.37 | 8.49 | 8.33 | 8.33 | 75800 | 8.2584 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260623 | 0 | 18.85 | 18.91 | 18.55 | 18.75 | 6600 | 18.6446 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260623 | 0 | 6.47 | 6.47 | 6.42 | 6.43 | 35000 | 6.3732 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260623 | 0 | 1.1 | 1.14 | 1.09 | 1.14 | 109400 | 4.56 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260623 | 0 | 10 | 10.06 | 10 | 10 | 1000 | 10 | |||
| GROY.US | WT | 20260623 | 0 | 0.952 | 0.952 | 0.952 | 0.952 | 141 | 0.952 | |||
| GSAT.US | Globalstar Inc | 20260623 | 0 | 79.27 | 80.33 | 79 | 79.91 | 940500 | 79.91 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260623 | 0 | 7.15 | 7.25 | 7.01 | 7.1 | 287600 | 7.1 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260623 | 0 | 0.202 | 0.2099 | 0.2011 | 0.2099 | 101342 | 0.2099 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260623 | 0 | 12.29 | 12.44 | 12.21 | 12.37 | 20600 | 12.37 | up | up | correct |
| IBIO.US | iBio Inc | 20260623 | 0 | 1.7 | 1.75 | 1.65 | 1.65 | 931000 | 1.65 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260623 | 0 | 0.27 | 0.29 | 0.27 | 0.27 | 706900 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260623 | 0 | 1.41 | 1.67 | 1.41 | 1.64 | 327700 | 1.64 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260623 | 0 | 114.23 | 115.15 | 112.94 | 114.64 | 483600 | 114.64 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260623 | 0 | 2.62 | 2.72 | 2.62 | 2.67 | 196773 | 2.67 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260623 | 0 | 8.96 | 9.158 | 8.7 | 9.08 | 118579 | 9.08 | up | up | correct |
| INTT.US | inTEST Corporation | 20260623 | 0 | 17.66 | 17.96 | 16.9402 | 17.57 | 233292 | 17.57 | down | down | correct |
| INUV.US | Inuvo Inc | 20260623 | 0 | 1.29 | 1.39 | 1.24 | 1.27 | 245600 | 1.27 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260623 | 0 | 17.9 | 18.05 | 17.85 | 18.05 | 8350 | 18.05 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260623 | 0 | 25.85 | 25.85 | 25.85 | 25.85 | 300 | 25.85 | |||
| ITP.US | IT Tech Packaging Inc | 20260623 | 0 | 0.1883 | 0.1887 | 0.1816 | 0.1887 | 426419 | 0.1887 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20260623 | 0 | 2.51 | 2.585 | 2.48 | 2.51 | 4137100 | 2.51 | |||
| JOB.US | GEE Group Inc | 20260623 | 0 | 0.22 | 0.22 | 0.21 | 0.22 | 72500 | 0.22 | |||
| KULR.US | KULR Technology Group Inc | 20260623 | 0 | 3.77 | 4.14 | 3.74 | 3.86 | 1230100 | 3.86 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260623 | 0 | 1.24 | 1.29 | 1.24 | 1.25 | 727900 | 1.25 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260623 | 0 | 174.5 | 192 | 172.88 | 177.5 | 945700 | 177.5 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260623 | 0 | 6.98 | 6.98 | 6.62 | 6.62 | 124200 | 6.62 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260623 | 0 | 231.39 | 235.91 | 228.79 | 234.22 | 1884500 | 234.22 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260623 | 0 | 4.23 | 4.43 | 4.21 | 4.28 | 959600 | 4.28 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260623 | 0 | 4.55 | 4.817 | 4.43 | 4.46 | 100700 | 4.46 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260623 | 0 | 7.87 | 7.97 | 7.41 | 7.69 | 12900 | 7.69 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260623 | 0 | 0.5759 | 0.5899 | 0.555 | 0.5899 | 59738 | 0.5899 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260623 | 0 | 0.318 | 0.318 | 0.2973 | 0.2982 | 871208 | 0.2982 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260623 | 0 | 0.3531 | 0.3561 | 0.3501 | 0.3551 | 17798 | 0.3551 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260623 | 0 | 7 | 7.1 | 6.91 | 7 | 436700 | 7 | |||
| MTNB.US | Matinas BioPharma Holdings Inc | 20260623 | 0 | 0.6401 | 0.6695 | 0.6251 | 0.6501 | 45435 | 0.6501 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260623 | 0 | 7.71 | 7.8 | 7.69 | 7.69 | 3811 | 7.69 | down | down | correct |
| MYO.US | Myomo Inc | 20260623 | 0 | 1.23 | 1.295 | 1.19 | 1.19 | 950000 | 1.19 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260623 | 0 | 2.06 | 2.07 | 1.94 | 1.94 | 8320600 | 1.94 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260623 | 0 | 10.41 | 10.48 | 10.37 | 10.46 | 67000 | 10.4069 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260623 | 0 | 58 | 59.05 | 58 | 59.05 | 400 | 59.05 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260623 | 0 | 4.03 | 4.23 | 3.975 | 3.99 | 778420 | 3.99 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260623 | 0 | 1.57 | 1.64 | 1.535 | 1.54 | 1970429 | 1.54 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260623 | 0 | 7.26 | 7.56 | 7.19 | 7.22 | 3148360 | 7.22 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260623 | 0 | 200.81 | 205.66 | 198.28 | 199.54 | 140000 | 198.892 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260623 | 0 | 6.11 | 6.16 | 6.1 | 6.1 | 306600 | 6.0106 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260623 | 0 | 9.67 | 9.9 | 9.6 | 9.75 | 148200 | 9.6848 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260623 | 0 | 1.29 | 1.37 | 1.26 | 1.31 | 202600 | 1.31 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260623 | 0 | 19.3 | 19.56 | 19.25 | 19.42 | 2893300 | 18.9641 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260623 | 0 | 2.92 | 2.96 | 2.91 | 2.95 | 200100 | 2.9201 | up | up | correct |
| NTIP.US | Network | 20260623 | 0 | 1.45 | 1.5 | 1.44 | 1.5 | 120660 | 1.5 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260623 | 0 | 10.05 | 10.72 | 9.99 | 10.36 | 4037700 | 10.36 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260623 | 0 | 0.59 | 0.6 | 0.57 | 0.59 | 24100 | 0.59 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260623 | 0 | 0.2789 | 0.28 | 0.2715 | 0.2765 | 3502425 | 0.2765 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260623 | 0 | 9.86 | 9.995 | 9.64 | 9.77 | 3194500 | 9.77 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260623 | 0 | 11.88 | 12.61 | 11.88 | 12.02 | 20000 | 12.02 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260623 | 0 | 0.431 | 0.5 | 0.431 | 0.462 | 374900 | 0.462 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260623 | 0 | 1.69 | 1.75 | 1.64 | 1.64 | 35200 | 1.64 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260623 | 0 | 1.34 | 1.4 | 1.33 | 1.36 | 787100 | 1.36 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260623 | 0 | 2.15 | 2.23 | 2.13 | 2.17 | 347400 | 2.17 | up | up | correct |
| PRK.US | Park National Corporation | 20260623 | 0 | 177.21 | 179.45 | 176.34 | 179.21 | 72300 | 179.21 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260623 | 0 | 11.58 | 12.18 | 11 | 11.21 | 16300 | 11.21 | down | up | incorrect |
| PW.US | Power REIT | 20260623 | 0 | 9.2 | 9.62 | 9.2 | 9.62 | 1500 | 9.62 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260623 | 0 | 1.18 | 1.19 | 1.135 | 1.14 | 347900 | 1.14 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260623 | 0 | 2.74 | 2.75 | 2.71 | 2.72 | 2700 | 2.72 | down | down | correct |
| REI.US | Ring Energy Inc | 20260623 | 0 | 1.14 | 1.16 | 1.12 | 1.13 | 3738789 | 1.13 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260623 | 0 | 33.14 | 33.86 | 33 | 33.35 | 176668 | 33.35 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260623 | 0 | 8.96 | 9.1799 | 8.96 | 9.04 | 113064 | 9.04 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260623 | 0 | 0.68 | 0.7 | 0.67 | 0.69 | 77000 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260623 | 0 | 0.94 | 0.975 | 0.94 | 0.941 | 97500 | 0.941 | up | up | correct |
| SCCC.US | SCCC | 20260623 | 0 | 144.5 | 145 | 144 | 144 | 88400 | 144 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260623 | 0 | 4898 | 4936.41 | 4821.724 | 4888 | 11783 | 4888 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260623 | 0 | 6.2 | 6.4202 | 6 | 6.04 | 574900 | 6.04 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260623 | 0 | 20.17 | 21.32 | 20.08 | 20.28 | 68239 | 20.28 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260623 | 0 | 30.04 | 30.6 | 30 | 30.13 | 132 | 30.13 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260623 | 0 | 3.3 | 3.365 | 3.17 | 3.2 | 1469000 | 3.2 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260623 | 0 | 1.83 | 1.87 | 1.75 | 1.75 | 429400 | 1.75 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260623 | 0 | 10.58 | 10.875 | 10.42 | 10.58 | 2743067 | 10.58 | |||
| TGB.US | Taseko Mines Limited | 20260623 | 0 | 6.64 | 6.84 | 6.5 | 6.69 | 3635200 | 6.69 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260623 | 0 | 2.1 | 2.13 | 2.04 | 2.05 | 610300 | 2.05 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260623 | 0 | 90.39 | 92.32 | 89.56 | 91.92 | 111600 | 91.92 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260623 | 0 | 3.58 | 3.68 | 3.51 | 3.56 | 1276000 | 3.56 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260623 | 0 | 0.0292 | 0.0292 | 0.0204 | 0.0204 | 3700 | 0.0204 | down | down | correct |
| TRT.US | Trio | 20260623 | 0 | 13.35 | 14.0732 | 13.0006 | 13.37 | 808708 | 13.37 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260623 | 0 | 0.86 | 0.88 | 0.84 | 0.84 | 1522400 | 0.84 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260623 | 0 | 7.35 | 7.69 | 7 | 7.01 | 5562800 | 7.01 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260623 | 0 | 0.89 | 0.91 | 0.88 | 0.88 | 1187900 | 0.88 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260623 | 0 | 11.03 | 12 | 10.98 | 11.34 | 8776000 | 11.34 | up | up | correct |
| URG.US | Ur | 20260623 | 0 | 1.4 | 1.46 | 1.36 | 1.41 | 9281775 | 1.41 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260623 | 0 | 5 | 5.15 | 4.88 | 4.9 | 3896000 | 4.9 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260623 | 0 | 42 | 42.99 | 42 | 42.46 | 213200 | 42.2382 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260623 | 0 | 4.67 | 4.8 | 4.42 | 4.58 | 24700 | 4.58 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260623 | 0 | 15.56 | 16.49 | 15.31 | 15.47 | 16662200 | 15.47 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260623 | 0 | 10.24 | 10.355 | 10.21 | 10.32 | 31648 | 10.296 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260623 | 0 | 2.22 | 2.24 | 2.08 | 2.08 | 2451500 | 2.08 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260623 | 0 | 9.2 | 9.3 | 9.2 | 9.25 | 65900 | 9.1952 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260623 | 0 | 1.32 | 1.36 | 1.205 | 1.21 | 477490 | 1.21 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260623 | 0 | 40.85 | 41.17 | 40.01 | 40.58 | 590100 | 40.58 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260623 | 0 | 2.25 | 2.26 | 2.18 | 2.2 | 1259295 | 2.2 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260623 | 0 | 0.5 | 0.5101 | 0.4961 | 0.5 | 745057 | 0.5 | |||
| WYY.US | WidePoint Corporation | 20260623 | 0 | 13.56 | 15.6 | 13.33 | 15.27 | 375663 | 15.27 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260623 | 0 | 0.81 | 0.81 | 0.77 | 0.77 | 82400 | 0.77 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260623 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 49300 | 0.43 | |||
| ZDGE.US | Zedge Inc | 20260623 | 0 | 2.98 | 3.17 | 2.98 | 3.09 | 114800 | 3.09 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.