CollectAI

close-nysemkt_stocks

2026/06/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
ACU.US Acme United Corporation 20260624 0 46.63 47.52 45.87 46.74 13200 46.5861 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20260624 0 9.46 9.46 9.17 9.3 195400 9.3 down down correct
AIM.US AIM ImmunoTech Inc 20260624 0 0.3547 0.3849 0.333 0.374 3456894 0.374 up up correct
AIRI.US Air Industries Group 20260624 0 3.02 3.0543 3.02 3.02 10878 3.02
AMBO.US Ambow Education Holding Ltd 20260624 0 2.195 2.5 2.19 2.37 34764 2.37 up up correct
AMS.US American Shared Hospital Services 20260624 0 1.47 1.47 1.41 1.41 2051600 1.41 down down correct
ANVS.US Annovis Bio Inc. 20260624 0 1.75 1.78 1.69 1.7 756000 1.7 down down correct
APT.US Alpha Pro Tech Ltd 20260624 0 5.23 5.29 5.16 5.2 64700 5.2 down down correct
ARMP.US Armata Pharmaceuticals Inc 20260624 0 6.9 7.4 6.51 7.35 356100 7.35 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20260624 0 5.57 5.78 5.52 5.64 3987300 5.64 up up correct
ATNM.US Actinium Pharmaceuticals Inc 20260624 0 1 1.03 1 1.01 82700 1.01 up up correct
AUMN.US Golden Minerals Company 20260624 0 0.2 0.2 0.18 0.2 68200 0.2
AWX.US Avalon Holdings Corporation 20260624 0 2.47 2.54 2.47 2.49 21600 2.49 up up correct
BATL.US Battalion Oil Corporation 20260624 0 1.16 1.19 1.13 1.16 3059900 1.16
BCV.US PA 20260624 0 20.52 20.52 20.51 20.51 668 20.51 down down correct
BDL.US Flanigan's Enterprises Inc 20260624 0 44.84 47.99 44 44 174213 44 down down correct
BGI.US Birks Group Inc 20260624 0 0.54 0.56 0.54 0.55 133600 0.55 up up correct
BHB.US Bar Harbor Bankshares 20260624 0 37.43 38.04 37.11 37.79 155100 37.79 up up correct
BKTI.US BK Technologies Corporation 20260624 0 80.22 82.68 79.32 81.33 75500 81.33 up up correct
BRBS.US Blue Ridge Bankshares Inc 20260624 0 3.49 3.535 3.46 3.48 624463 3.48 down down correct
BRN.US Barnwell Industries Inc 20260624 0 1.03 1.05 1.03 1.04 23078 1.04 up down incorrect
BTG.US B2Gold Corp 20260624 0 3.87 3.97 3.79 3.89 28259900 3.89 up up correct
CANF.US Can 20260624 0 3.14 3.21 2.94 2.99 60402 2.99 down up incorrect
CET.US Central Securities Corp 20260624 0 51.3 52.84 51.3 51.83 33700 51.83 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20260624 0 10.39 10.4699 10.34 10.38 15526 10.3309 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20260624 0 2.46 2.47 2.43 2.45 538100 2.4302 down down correct
CIX.US CompX International Inc 20260624 0 27 27.35 25.914 26.77 9185 26.77 down down correct
CKX.US CKX Lands Inc 20260624 0 11.7 11.84 11.17 11.25 6100 11.25 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20260624 0 7.35 7.41 7.33 7.38 1019800 7.2612 up down incorrect
CMCL.US Caledonia Mining Corporation Plc 20260624 0 19.81 20.11 19.51 19.59 516398 19.59 down up incorrect
CMT.US Core Molding Technologies Inc 20260624 0 23.96 24.32 23.18 23.62 38600 23.62 down down correct
COHN.US Cohen & Company Inc 20260624 0 12.21 12.29 11.9 12.29 9401 12.29 up down incorrect
CPHI.US China Pharma Holdings Inc 20260624 0 0.67 0.79 0.63 0.64 50400 0.64 down down correct
CQP.US Cheniere Energy Partners L.P 20260624 0 60.57 60.57 57.05 57.06 183500 57.06 down down correct
CRF.US Cornerstone Total Return Fund Inc 20260624 0 7.04 7.08 7 7.01 961280 6.8957 down down correct
CVM.US CEL 20260624 0 1.03 1.16 1 1 621800 1 down down correct
CVR.US Chicago Rivet & Machine Co 20260624 0 10.86 10.86 10.03 10.03 3200 10.03 down up incorrect
CVU.US CPI Aerostructures Inc 20260624 0 4.99 5.01 4.75 4.76 48400 4.76 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20260624 0 1.73 1.78 1.73 1.74 1093600 1.7241 up up correct
DIT.US AMCON Distributing Company 20260624 0 72.9 72.9 72.9 72.9 111 72.9
DNN.US Denison Mines Corp 20260624 0 3.19 3.26 3.12 3.17 24993600 3.17 down down correct
DSS.US Document Security Systems Inc 20260624 0 0.5792 0.614 0.5625 0.61 117000 0.61 up up correct
DXF.US Dunxin Financial Holdings Limited 20260624 0 0.54 0.54 0.43 0.45 434400 0.45 down down correct
DXR.US Daxor Corporation 20260624 0 10.33 10.65 10.04 10.5 8400 10.5 up up correct
EAD.US Wells Fargo Advantage Funds 20260624 0 6.41 6.42 6.355 6.36 381400 6.3077 down down correct
ECF.US PA 20260624 0 20.55 20.645 20.3183 20.645 2411 20.645 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20260624 0 9.79 9.87 9.76 9.82 188654 9.7698 up up correct
ELA.US Envela Corporation 20260624 0 26.94 28.59 26.37 26.68 162400 26.68 down down correct
ELLO.US Ellomay Capital Ltd 20260624 0 19.04 19.72 18.91 19.16 17100 19.16 up up correct
ELMD.US Electromed Inc 20260624 0 39.15 40.99 38.67 39.12 152500 39.12 down down correct
ENSV.US Enservco Corporation 20260624 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
EPM.US Evolution Petroleum Corporation 20260624 0 3.79 3.85 3.755 3.82 280800 3.82 up down incorrect
EQX.US Equinox Gold Corp 20260624 0 9.42 9.725 9.22 9.37 18175400 9.37 down down correct
ERC.US Wells Fargo Advantage Multi 20260624 0 9.01 9.03 8.98 9.03 40500 8.9585 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20260624 0 11.805 11.94 11.7938 11.94 11150 11.8538 up up correct
ESP.US Espey Mfg. & Electronics Corp 20260624 0 65.18 66 62.65 63.81 26300 63.81 down down correct
EVI.US EVI Industries Inc 20260624 0 15.25 15.25 14.83 15.06 187100 15.06 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20260624 0 9.23 9.27 9.19 9.21 550100 9.1399 down down correct
FAX.US Aberdeen Asia 20260624 0 14.32 14.3698 14.22 14.31 179595 14.1499 down up incorrect
FRD.US Friedman Industries Incorporated 20260624 0 35.28 35.99 33.7 33.74 52600 33.7015 down down correct
FSI.US Flexible Solutions International Inc 20260624 0 6.31 6.465 6.31 6.4 4300 6.4 up down incorrect
FSP.US Franklin Street Properties Corp 20260624 0 0.54 0.57 0.54 0.54 624900 0.54
FTF.US Franklin Limited Duration Income Trust 20260624 0 5.76 5.76 5.71 5.71 362000 5.6492 down down correct
FURY.US Fury Gold Mines Limited 20260624 0 0.52 0.52 0.5 0.514 177100 0.514 down down correct
GAU.US Galiano Gold Inc 20260624 0 1.84 1.855 1.75 1.79 6829108 1.79 down down correct
GBR.US New Concept Energy Inc 20260624 0 0.72 0.76 0.7 0.72 120000 0.72
GGN.US PB 20260624 0 19.87 19.9 19.81 19.87 9191 19.87
GLO.US Clough Global Opportunities Fund 20260624 0 5.96 6 5.91 5.96 77500 5.9062
GLQ.US Clough Global Equity Fund 20260624 0 8.39 8.45 8.33 8.37 47000 8.298 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20260624 0 18.76 18.99 18.65 18.99 4300 18.8832 up up correct
GLV.US Clough Global Dividend and Income Fund 20260624 0 6.47 6.5 6.43 6.5 23600 6.4426 up up correct
GORO.US Gold Resource Corporation 20260624 0 1.09 1.15 1.09 1.15 139200 4.6 up up correct
GRF.US Eagle Capital Growth Fund Inc 20260624 0 10 10 10 10 400 10
GROY.US WT 20260624 0 0.75 1 0.75 0.85 7881 0.85 up up correct
GSAT.US Globalstar Inc 20260624 0 79.9 80.45 79.7 80.14 1071300 80.14 up up correct
GTE.US Gran Tierra Energy Inc 20260624 0 6.89 6.89 6.15 6.2 402500 6.2 down down correct
GV.US The Goldfield Corporation 20260624 0 0.2099 0.246 0.185 0.199 4488493 0.199 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20260624 0 12.35 12.38 12.24 12.38 34500 12.38 up up correct
IBIO.US iBio Inc 20260624 0 1.68 1.69 1.62 1.62 402300 1.62 down down correct
IGC.US India Globalization Capital Inc 20260624 0 0.27 0.27 0.27 0.27 307400 0.27
IHT.US InnSuites Hospitality Trust 20260624 0 1.57 1.89 1.52 1.77 373800 1.77 up up correct
IMO.US Imperial Oil Limited 20260624 0 112.76 113.28 111.68 112.5 560200 112.5 down down correct
INDO.US Indonesia Energy Corporation Limited 20260624 0 2.6 2.6754 2.56 2.56 221381 2.56 down down correct
INFU.US InfuSystem Holdings Inc 20260624 0 9.08 9.23 9.0201 9.15 78429 9.15 up up correct
INTT.US inTEST Corporation 20260624 0 17.55 17.635 16.63 16.82 206895 16.82 down down correct
INUV.US Inuvo Inc 20260624 0 1.28 1.29 1.23 1.27 113000 1.27 down down correct
IOR.US Income Opportunity Realty Investors Inc 20260624 0 18.25 18.25 17.89 17.89 500 17.89 down down correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20260624 0 25.84 25.84 25.84 25.84 100 25.84
ITP.US IT Tech Packaging Inc 20260624 0 0.19 0.2 0.19 0.19 342500 0.19
ITRG.US Integra Resources Corp 20260624 0 2.41 2.49 2.35 2.39 3831100 2.39 down down correct
JOB.US GEE Group Inc 20260624 0 0.22 0.22 0.21 0.21 181400 0.21 down down correct
KULR.US KULR Technology Group Inc 20260624 0 3.91 3.91 3.5 3.69 1697200 3.69 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20260624 0 1.25 1.28 1.25 1.26 778100 1.26 up up correct
LEU.US Centrus Energy Corp 20260624 0 173.5 178.17 166.5 171.13 653000 171.13 down down correct
LGL.US The LGL Group Inc 20260624 0 6.8 6.94 6.73 6.89 40700 6.89 up up correct
LNG.US Cheniere Energy Inc 20260624 0 231.57 232.94 228.9 230.86 2248100 230.86 down up incorrect
LODE.US Comstock Mining Inc 20260624 0 4.25 4.32 4 4.11 1885200 4.11 down down correct
LSF.US Laird Superfood Inc 20260624 0 4.53 4.77 4.37 4.47 97000 4.47 down down correct
MHH.US Mastech Digital Inc 20260624 0 7.9 7.9 7.51 7.63 4800 7.63 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20260624 0 0.5785 0.5879 0.5632 0.57 46972 0.57 down down correct
MLSS.US Milestone Scientific Inc 20260624 0 0.297 0.3099 0.2878 0.3099 156137 0.3099 up up correct
MSN.US Emerson Radio Corp 20260624 0 0.35 0.35 0.34 0.35 273000 0.35
MTA.US Metalla Royalty & Streaming Ltd 20260624 0 6.83 6.94 6.46 6.59 447400 6.59 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20260624 0 0.641 0.659 0.641 0.65 49600 0.65 up up correct
MXC.US Mexco Energy Corporation 20260624 0 7.75 7.75 7.42 7.42 9000 7.42 down down correct
MYO.US Myomo Inc 20260624 0 1.17 1.246 1.161 1.18 761500 1.18 up up correct
NAK.US Northern Dynasty Minerals Ltd 20260624 0 1.98 1.99 1.8 1.81 9972000 1.81 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20260624 0 10.46 10.48 10.4 10.45 106300 10.3969 down down correct
NEN.US New England Realty Associates Limited Partnership 20260624 0 60 60 59.6 59.6 800 59.6 down down correct
NEWP.US New Pacific Metals Corp 20260624 0 3.83 3.93 3.635 3.76 2093814 3.76 down down correct
NFGC.US New Found Gold Corp 20260624 0 1.47 1.5294 1.44 1.47 1776438 1.47
NG.US NovaGold Resources Inc 20260624 0 6.9 7.22 6.08 6.2 5722038 6.2 down down correct
NHC.US National HealthCare Corporation 20260624 0 197.41 204.77 197.41 202.81 103200 202.1514 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20260624 0 6.12 6.15 6.06 6.07 293400 5.9811 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20260624 0 9.79 9.98 9.64 9.74 85200 9.6748 down down correct
NNVC.US NanoViricides Inc 20260624 0 1.33 1.37 1.29 1.36 197600 1.36 up down incorrect
NOG.US Northern Oil and Gas Inc 20260624 0 18.83 19.52 18.63 19.49 3543600 19.0325 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20260624 0 2.95 2.96 2.93 2.93 210100 2.9003 down up incorrect
NTIP.US Network 20260624 0 1.48 1.5 1.47 1.47 9200 1.47 down down correct
NXE.US NexGen Energy Ltd 20260624 0 10.25 10.39 9.93 10.07 3370700 10.07 down down correct
OGEN.US Oragenics Inc 20260624 0 0.6 0.6 0.59 0.59 31200 0.59 down down correct
OPTT.US Ocean Power Technologies Inc 20260624 0 0.28 0.2825 0.26 0.26 4358796 0.26 down down correct
ORLA.US Orla Mining Ltd 20260624 0 9.43 9.68 9.2 9.38 3273300 9.38 down down correct
PED.US PEDEVCO Corp 20260624 0 12.2 12.49 11.72 11.93 11700 11.93 down up incorrect
PHGE.US BiomX Inc 20260624 0 0.45 0.454 0.412 0.417 334000 0.417 down up incorrect
PLAG.US Planet Green Holdings Corp 20260624 0 1.67 1.67 1.6 1.6 31800 1.6 down down correct
PLG.US Platinum Group Metals Ltd 20260624 0 1.33 1.36 1.27 1.32 1077800 1.32 down down correct
PLX.US Protalix BioTherapeutics Inc 20260624 0 2.19 2.29 2.16 2.24 796700 2.24 up up correct
PRK.US Park National Corporation 20260624 0 179.37 182.31 179.37 180.83 114600 180.83 up up correct
PTN.US Palatin Technologies Inc 20260624 0 11.01 11.01 9.99 10.6 23800 10.6 down down correct
PW.US Power REIT 20260624 0 9.63 10.27 9.62 9.9 8700 9.9 up up correct
PZG.US Paramount Gold Nevada Corp 20260624 0 1.06 1.13 1.04 1.08 732100 1.08 up up correct
RCG.US RENN Fund Inc 20260624 0 2.78 2.78 2.71 2.73 4700 2.73 down down correct
REI.US Ring Energy Inc 20260624 0 1.12 1.12 1.065 1.07 5815318 1.07 down down correct
REPX.US Riley Exploration Permian Inc 20260624 0 32.64 33 32.42 32.69 199587 32.69 up up correct
RLGT.US Radiant Logistics Inc 20260624 0 9.08 9.15 8.94 9.09 124834 9.09 up up correct
RVP.US Retractable Technologies Inc 20260624 0 0.69 0.72 0.68 0.72 115000 0.72 up up correct
SACH.US Sachem Capital Corp 20260624 0 0.943 0.95 0.925 0.93 122200 0.93 down down correct
SCCC.US SCCC 20260624 0 144.5 145 144 144.5 34500 144.5
SEB.US Seaboard Corporation 20260624 0 4911.9902 4977.5 4688.8501 4777.4102 9200 4777.4102 down down correct
SENS.US Senseonics Holdings Inc 20260624 0 6.05 6.06 5.68 5.7 711907 5.7 down down correct
SIF.US SIFCO Industries Inc 20260624 0 20.55 21.18 20.29 20.63 63376 20.63 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20260624 0 30.13 30.13 30.13 30.13 38 30.13
SLI.US Standard Lithium Ltd 20260624 0 3.11 3.18 3.05 3.11 1378800 3.11
STXS.US Stereotaxis Inc 20260624 0 1.76 1.78 1.61 1.63 835000 1.63 down down correct
SVM.US Silvercorp Metals Inc 20260624 0 10.29 10.47 10.105 10.4 3362593 10.4 up up correct
TGB.US Taseko Mines Limited 20260624 0 6.5 6.59 6.25 6.37 4266800 6.37 down down correct
THM.US International Tower Hill Mines Ltd 20260624 0 1.91 1.99 1.82 1.89 1783200 1.89 down down correct
TMP.US Tompkins Financial Corporation 20260624 0 91.92 93.26 91.65 92.94 110800 92.94 up up correct
TMQ.US Trilogy Metals Inc 20260624 0 3.5 3.55 3.27 3.33 1926500 3.33 down down correct
TPHS.US Trinity Place Holdings Inc 20260624 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
TRT.US Trio 20260624 0 13.84 13.84 11.9001 12.49 568261 12.49 down down correct
TRX.US Tanzanian Gold Corporation 20260624 0 0.83 0.84 0.78 0.79 1769100 0.79 down down correct
UAMY.US United States Antimony Corporation 20260624 0 7.01 7.05 6.4 6.57 8810800 6.57 down down correct
UAVS.US AgEagle Aerial Systems Inc 20260624 0 0.88 0.9 0.85 0.86 931000 0.86 down down correct
UEC.US Uranium Energy Corp 20260624 0 11.15 11.23 10.77 10.9 8415600 10.9 down up incorrect
URG.US Ur 20260624 0 1.4 1.41 1.33 1.35 9611842 1.35 down down correct
USAS.US Americas Gold and Silver Corporation 20260624 0 4.65 4.71 4.47 4.56 4592800 4.56 down down correct
UTG.US Reaves Utility Income Fund 20260624 0 42.62 42.66 41.01 41.1 711400 40.8854 down down correct
UUU.US Universal Security Instruments Inc 20260624 0 4.58 4.72 4.45 4.65 5700 4.65 up up correct
UUUU.US Energy Fuels Inc 20260624 0 15.05 15.35 14.53 15.03 11988700 15.03 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20260624 0 10.36 10.36 10.28 10.33 52904 10.306 down up incorrect
VGZ.US Vista Gold Corp 20260624 0 2.03 2.05 1.9 1.92 2326300 1.92 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20260624 0 9.29 9.37 9.26 9.36 152100 9.3045 up up correct
VNRX.US VolitionRx Limited 20260624 0 1.23 1.305 1.17 1.23 163196 1.23
VOLT.US Volt Information Sciences Inc 20260624 0 40.84 41.38 40.27 40.87 412100 40.87 up up correct
WRN.US Western Copper and Gold Corporation 20260624 0 2.11 2.15 2.04 2.09 3090700 2.09 down down correct
WWR.US Westwater Resources Inc 20260624 0 0.4911 0.5064 0.484 0.4849 969574 0.4849 down down correct
WYY.US WidePoint Corporation 20260624 0 15.24 17.9999 14.75 17.62 859319 17.62 up up correct
XPL.US Solitario Zinc Corp 20260624 0 0.77 0.77 0.74 0.75 123600 0.75 down down correct
XTNT.US Xtant Medical Holdings Inc 20260624 0 0.43 0.45 0.42 0.43 61500 0.43
ZDGE.US Zedge Inc 20260624 0 3.09 3.1 3.01 3.03 55100 3.03 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.