CollectAI
close-nysemkt_stocks
2026/06/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260625 | 0 | 46.13 | 47.56 | 46.13 | 47.56 | 7400 | 47.4034 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260625 | 0 | 9.56 | 9.69 | 9.26 | 9.37 | 174500 | 9.37 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260625 | 0 | 0.3627 | 0.37 | 0.335 | 0.3554 | 1149492 | 0.3554 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260625 | 0 | 3.02 | 3.06 | 3.02 | 3.02 | 15377 | 3.02 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260625 | 0 | 2.37 | 2.424 | 2.3301 | 2.35 | 7078 | 2.35 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20260625 | 0 | 1.52 | 1.59 | 1.48 | 1.59 | 828600 | 1.59 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260625 | 0 | 1.74 | 1.74 | 1.65 | 1.65 | 1200200 | 1.65 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260625 | 0 | 5.19 | 5.23 | 5.11 | 5.15 | 22200 | 5.15 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260625 | 0 | 7.35 | 7.53 | 6.5 | 6.5 | 420100 | 6.5 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260625 | 0 | 5.82 | 5.99 | 5.62 | 5.86 | 4650200 | 5.86 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260625 | 0 | 0.98 | 1.01 | 0.94 | 0.95 | 305200 | 0.95 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260625 | 0 | 0.18 | 0.2 | 0.18 | 0.19 | 49400 | 0.19 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260625 | 0 | 2.48 | 2.48 | 2.48 | 2.48 | 2300 | 2.48 | |||
| BATL.US | Battalion Oil Corporation | 20260625 | 0 | 1.14 | 1.315 | 1.1 | 1.26 | 6471800 | 1.26 | up | up | correct |
| BCV.US | PA | 20260625 | 0 | 20.78 | 21 | 20.78 | 21 | 556 | 21 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260625 | 0 | 43.99 | 44.5 | 41.76 | 44.5 | 9611 | 44.5 | up | up | correct |
| BGI.US | Birks Group Inc | 20260625 | 0 | 0.55 | 0.59 | 0.54 | 0.59 | 59600 | 0.59 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260625 | 0 | 37.73 | 38.03 | 37.28 | 37.55 | 92600 | 37.55 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260625 | 0 | 81.9 | 83 | 81.25 | 81.8 | 25700 | 81.8 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260625 | 0 | 3.48 | 3.5082 | 3.4491 | 3.49 | 327607 | 3.49 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260625 | 0 | 1.03 | 1.05 | 1.03 | 1.03 | 48307 | 1.03 | |||
| BTG.US | B2Gold Corp | 20260625 | 0 | 3.97 | 4.06 | 3.9 | 3.96 | 25329200 | 3.96 | down | down | correct |
| CANF.US | Can | 20260625 | 0 | 3.02 | 3.1399 | 2.93 | 2.94 | 63480 | 2.94 | down | down | correct |
| CET.US | Central Securities Corp | 20260625 | 0 | 52.34 | 52.66 | 51.74 | 52.11 | 50600 | 52.11 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260625 | 0 | 10.43 | 10.43 | 10.32 | 10.34 | 34337 | 10.2911 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260625 | 0 | 2.47 | 2.48 | 2.45 | 2.46 | 625200 | 2.4401 | down | down | correct |
| CIX.US | CompX International Inc | 20260625 | 0 | 27.5 | 27.5 | 25.9062 | 27.19 | 2806 | 27.19 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260625 | 0 | 11.27 | 11.75 | 11.27 | 11.5 | 1300 | 11.5 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260625 | 0 | 7.4 | 7.47 | 7.4 | 7.47 | 1258100 | 7.3498 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260625 | 0 | 19.99 | 19.99 | 19.2 | 19.49 | 179985 | 19.49 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260625 | 0 | 23.28 | 24 | 23.28 | 23.77 | 16800 | 23.77 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260625 | 0 | 12.07 | 12.22 | 12.02 | 12.02 | 2488 | 12.02 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260625 | 0 | 0.72 | 0.72 | 0.62 | 0.62 | 45800 | 0.62 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260625 | 0 | 57.44 | 60.63 | 57.44 | 60.05 | 91100 | 60.05 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260625 | 0 | 7.07 | 7.12 | 7.0371 | 7.12 | 732464 | 7.004 | up | down | incorrect |
| CVM.US | CEL | 20260625 | 0 | 1.02 | 1.03 | 0.96 | 0.97 | 454700 | 0.97 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260625 | 0 | 10.5 | 10.5 | 10.28 | 10.28 | 2800 | 10.28 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260625 | 0 | 4.77 | 4.92 | 4.74 | 4.78 | 26800 | 4.78 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260625 | 0 | 1.75 | 1.75 | 1.73 | 1.74 | 732900 | 1.7241 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260625 | 0 | 72.9 | 72.9 | 72.9 | 72.9 | 222 | 72.9 | |||
| DNN.US | Denison Mines Corp | 20260625 | 0 | 3.23 | 3.26 | 3.07 | 3.07 | 24571500 | 3.07 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260625 | 0 | 0.6079 | 0.6079 | 0.555 | 0.557 | 75505 | 0.557 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260625 | 0 | 0.45 | 0.46 | 0.32 | 0.39 | 1722600 | 0.39 | down | down | correct |
| DXR.US | Daxor Corporation | 20260625 | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 600 | 10.32 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260625 | 0 | 6.39 | 6.45 | 6.39 | 6.42 | 297920 | 6.3672 | up | up | correct |
| ECF.US | PA | 20260625 | 0 | 20.6 | 20.6 | 20.6 | 20.6 | 650 | 20.6 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260625 | 0 | 9.82 | 9.86 | 9.81 | 9.83 | 128331 | 9.7798 | up | up | correct |
| ELA.US | Envela Corporation | 20260625 | 0 | 26.7 | 27.08 | 25.54 | 26.24 | 133500 | 26.24 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260625 | 0 | 19.45 | 19.74 | 19.2 | 19.2 | 5400 | 19.2 | down | down | correct |
| ELMD.US | Electromed Inc | 20260625 | 0 | 39.16 | 40.21 | 38.48 | 40.05 | 89100 | 40.05 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260625 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260625 | 0 | 3.81 | 3.85 | 3.783 | 3.83 | 301300 | 3.83 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260625 | 0 | 9.65 | 9.67 | 9.214 | 9.41 | 10307130 | 9.41 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260625 | 0 | 9.06 | 9.08 | 8.99 | 9.06 | 56400 | 8.9883 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260625 | 0 | 11.92 | 12.05 | 11.92 | 12.05 | 18063 | 11.963 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260625 | 0 | 64.14 | 67.62 | 64.14 | 66.06 | 30500 | 66.06 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260625 | 0 | 15.15 | 15.28 | 14.47 | 14.73 | 78000 | 14.73 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260625 | 0 | 9.21 | 9.33 | 9.21 | 9.29 | 501800 | 9.2193 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260625 | 0 | 14.37 | 14.48 | 14.2619 | 14.4 | 156958 | 14.2389 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260625 | 0 | 33.87 | 34.62 | 32.69 | 33.71 | 55200 | 33.6715 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260625 | 0 | 6.34 | 6.47 | 6.3 | 6.385 | 3700 | 6.385 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260625 | 0 | 0.53 | 0.57 | 0.53 | 0.55 | 813000 | 0.55 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260625 | 0 | 5.73 | 5.76 | 5.72 | 5.75 | 309000 | 5.6887 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260625 | 0 | 0.505 | 0.52 | 0.503 | 0.52 | 140400 | 0.52 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260625 | 0 | 1.85 | 1.8999 | 1.8032 | 1.87 | 6046419 | 1.87 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260625 | 0 | 0.74 | 0.74 | 0.69 | 0.7 | 131600 | 0.7 | down | down | correct |
| GGN.US | PB | 20260625 | 0 | 19.99 | 19.99 | 19.815 | 19.815 | 1559 | 19.815 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260625 | 0 | 6.02 | 6.08 | 5.96 | 5.98 | 164200 | 5.926 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260625 | 0 | 8.51 | 8.51 | 8.38 | 8.41 | 89500 | 8.3377 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260625 | 0 | 18.96 | 19.14 | 18.85 | 19.03 | 7500 | 18.923 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260625 | 0 | 6.52 | 6.55 | 6.47 | 6.47 | 75700 | 6.4128 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260625 | 0 | 1.15 | 1.43 | 1.11 | 1.14 | 108950 | 4.56 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260625 | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 500 | 10.19 | |||
| GROY.US | WT | 20260625 | 0 | 0.84 | 0.9899 | 0.84 | 0.9899 | 2319 | 0.9899 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260625 | 0 | 80.03 | 80.13 | 78.84 | 79.95 | 1743100 | 79.95 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260625 | 0 | 6.15 | 6.17 | 5.91 | 6.03 | 312100 | 6.03 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260625 | 0 | 0.19 | 0.198 | 0.19 | 0.197 | 386222 | 0.197 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260625 | 0 | 12.33 | 12.34 | 12.24 | 12.24 | 15300 | 12.24 | down | down | correct |
| IBIO.US | iBio Inc | 20260625 | 0 | 1.64 | 1.65 | 1.58 | 1.59 | 371500 | 1.59 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260625 | 0 | 0.27 | 0.27 | 0.26 | 0.26 | 649000 | 0.26 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260625 | 0 | 1.77 | 1.81 | 1.67 | 1.71 | 112200 | 1.71 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20260625 | 0 | 112.14 | 113.98 | 112.14 | 113.28 | 316800 | 113.28 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260625 | 0 | 2.55 | 2.68 | 2.55 | 2.65 | 281874 | 2.65 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260625 | 0 | 9.18 | 9.26 | 8.99 | 9.05 | 158492 | 9.05 | down | down | correct |
| INTT.US | inTEST Corporation | 20260625 | 0 | 17.95 | 18.8 | 17.17 | 17.88 | 239426 | 17.88 | down | down | correct |
| INUV.US | Inuvo Inc | 20260625 | 0 | 1.27 | 1.31 | 1.21 | 1.24 | 102500 | 1.24 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260625 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 300 | 18.25 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260625 | 0 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | 25.84 | |||
| ITP.US | IT Tech Packaging Inc | 20260625 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 316500 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260625 | 0 | 2.45 | 2.525 | 2.335 | 2.34 | 4554800 | 2.34 | down | down | correct |
| JOB.US | GEE Group Inc | 20260625 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 121700 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260625 | 0 | 3.73 | 3.8 | 3.61 | 3.74 | 1143000 | 3.74 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260625 | 0 | 1.26 | 1.28 | 1.2 | 1.22 | 1159000 | 1.22 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260625 | 0 | 172.5 | 176.59 | 165.5 | 170.38 | 855600 | 170.38 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260625 | 0 | 6.86 | 6.93 | 6.85 | 6.88 | 30400 | 6.88 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260625 | 0 | 228.76 | 236.9 | 226.32 | 235.1 | 1985800 | 235.1 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260625 | 0 | 4.1 | 4.15 | 3.94 | 3.98 | 1212700 | 3.98 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260625 | 0 | 4.5 | 5.08 | 4.42 | 5.02 | 82400 | 5.02 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260625 | 0 | 7.7 | 7.82 | 7.5 | 7.82 | 9100 | 7.82 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260625 | 0 | 0.561 | 0.58 | 0.55 | 0.553 | 59436 | 0.553 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260625 | 0 | 0.3108 | 0.33 | 0.3108 | 0.322 | 185495 | 0.322 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260625 | 0 | 0.34 | 0.36 | 0.34 | 0.34 | 61800 | 0.34 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260625 | 0 | 6.73 | 6.98 | 6.65 | 6.93 | 423700 | 6.93 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260625 | 0 | 0.66 | 0.695 | 0.623 | 0.623 | 94800 | 0.623 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260625 | 0 | 7.34 | 7.46 | 7.16 | 7.46 | 8000 | 7.46 | up | up | correct |
| MYO.US | Myomo Inc | 20260625 | 0 | 1.19 | 1.27 | 1.07 | 1.08 | 896600 | 1.08 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260625 | 0 | 1.9 | 1.96 | 1.76 | 1.81 | 7299100 | 1.81 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260625 | 0 | 10.45 | 10.46 | 10.43 | 10.44 | 64000 | 10.387 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260625 | 0 | 58.5 | 59.55 | 58.5 | 59.55 | 1700 | 59.55 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260625 | 0 | 3.86 | 3.935 | 3.72 | 3.85 | 665688 | 3.85 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260625 | 0 | 1.52 | 1.55 | 1.48 | 1.51 | 1270383 | 1.51 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260625 | 0 | 6.37 | 6.489 | 6.05 | 6.15 | 4905880 | 6.15 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260625 | 0 | 202.61 | 203.04 | 198 | 201.53 | 105500 | 200.8756 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260625 | 0 | 6.08 | 6.15 | 6.07 | 6.11 | 321300 | 6.0205 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260625 | 0 | 9.72 | 9.98 | 9.67 | 9.89 | 109300 | 9.8238 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260625 | 0 | 1.38 | 1.38 | 1.28 | 1.3 | 289500 | 1.3 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260625 | 0 | 19.24 | 20.14 | 19.14 | 19.74 | 3676700 | 19.2766 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260625 | 0 | 2.94 | 3.03 | 2.92 | 2.92 | 154300 | 2.8904 | down | up | incorrect |
| NTIP.US | Network | 20260625 | 0 | 1.46 | 1.47 | 1.45 | 1.45 | 52200 | 1.45 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260625 | 0 | 10.1 | 10.26 | 9.615 | 9.65 | 5892500 | 9.65 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260625 | 0 | 0.58 | 0.59 | 0.57 | 0.57 | 29600 | 0.57 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260625 | 0 | 0.2677 | 0.268 | 0.2425 | 0.247 | 4263357 | 0.247 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260625 | 0 | 9.6 | 9.67 | 9.255 | 9.49 | 2716600 | 9.49 | down | down | correct |
| PCG.US | PI | 20260625 | 0 | 16.17 | 16.99 | 16.15 | 16.99 | 1 | 16.99 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260625 | 0 | 11.78 | 12.08 | 11.43 | 11.9 | 24600 | 11.9 | up | up | correct |
| PHGE.US | BiomX Inc | 20260625 | 0 | 0.42 | 0.435 | 0.395 | 0.395 | 951900 | 0.395 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260625 | 0 | 1.63 | 1.8 | 1.63 | 1.77 | 41000 | 1.77 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260625 | 0 | 1.36 | 1.36 | 1.29 | 1.3 | 1081100 | 1.3 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260625 | 0 | 2.26 | 2.26 | 2.19 | 2.22 | 394900 | 2.22 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260625 | 0 | 181.48 | 183.3 | 180.88 | 181.62 | 73300 | 181.62 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260625 | 0 | 10.9 | 10.91 | 10.25 | 10.25 | 11700 | 10.25 | down | down | correct |
| PW.US | Power REIT | 20260625 | 0 | 10.11 | 11.62 | 9.15 | 9.25 | 40900 | 9.25 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260625 | 0 | 1.11 | 1.15 | 1.11 | 1.11 | 248500 | 1.11 | |||
| RCG.US | RENN Fund Inc | 20260625 | 0 | 2.74 | 2.74 | 2.63 | 2.69 | 17100 | 2.69 | down | down | correct |
| REI.US | Ring Energy Inc | 20260625 | 0 | 1.07 | 1.08 | 1.03 | 1.04 | 5987822 | 1.04 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260625 | 0 | 32.52 | 32.97 | 32.4651 | 32.8 | 167767 | 32.8 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260625 | 0 | 9.1 | 9.405 | 9.07 | 9.16 | 161765 | 9.16 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260625 | 0 | 0.72 | 0.73 | 0.69 | 0.7 | 264800 | 0.7 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260625 | 0 | 0.93 | 0.95 | 0.93 | 0.935 | 115200 | 0.935 | up | down | incorrect |
| SCCC.US | SCCC | 20260625 | 0 | 144.5 | 145.5 | 144 | 145.5 | 29500 | 145.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260625 | 0 | 4711.02 | 4875 | 4663.5601 | 4735.6699 | 6100 | 4735.6699 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260625 | 0 | 5.75 | 5.77 | 5.33 | 5.39 | 729328 | 5.39 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260625 | 0 | 20.6 | 21.08 | 20.39 | 20.99 | 59409 | 20.99 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260625 | 0 | 30.13 | 30.13 | 30.13 | 30.13 | 128 | 30.13 | |||
| SLI.US | Standard Lithium Ltd | 20260625 | 0 | 3.13 | 3.14 | 2.9 | 2.93 | 1938600 | 2.93 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260625 | 0 | 1.65 | 1.68 | 1.6 | 1.62 | 425900 | 1.62 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260625 | 0 | 10.89 | 11.08 | 10.335 | 10.61 | 3477538 | 10.61 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260625 | 0 | 6.55 | 6.7 | 6.39 | 6.57 | 4405600 | 6.57 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260625 | 0 | 1.92 | 2.04 | 1.86 | 1.96 | 1558400 | 1.96 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260625 | 0 | 93.4 | 94.06 | 92.7 | 93.3 | 95000 | 93.3 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260625 | 0 | 3.38 | 3.42 | 3.24 | 3.34 | 1713300 | 3.34 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260625 | 0 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0 | 0.0204 | |||
| TRT.US | Trio | 20260625 | 0 | 13.03 | 13.24 | 11.66 | 12.07 | 551625 | 12.07 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260625 | 0 | 0.82 | 0.84 | 0.79 | 0.82 | 1193100 | 0.82 | |||
| UAMY.US | United States Antimony Corporation | 20260625 | 0 | 6.71 | 6.89 | 6.32 | 6.86 | 6271700 | 6.86 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260625 | 0 | 0.86 | 0.86 | 0.81 | 0.82 | 951200 | 0.82 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260625 | 0 | 11.12 | 11.24 | 10.48 | 10.59 | 7607100 | 10.59 | down | up | incorrect |
| URG.US | Ur | 20260625 | 0 | 1.39 | 1.4 | 1.3 | 1.3 | 11872100 | 1.3 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260625 | 0 | 4.69 | 4.93 | 4.55 | 4.79 | 3932600 | 4.79 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260625 | 0 | 41.14 | 41.69 | 41.08 | 41.34 | 302300 | 41.1241 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260625 | 0 | 4.65 | 4.65 | 4.44 | 4.53 | 5800 | 4.53 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260625 | 0 | 15.27 | 15.42 | 14.41 | 14.42 | 7261900 | 14.42 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260625 | 0 | 10.33 | 10.35 | 10.31 | 10.34 | 51771 | 10.316 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260625 | 0 | 1.98 | 2.01 | 1.88 | 1.88 | 1723000 | 1.88 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260625 | 0 | 9.39 | 9.4 | 9.31 | 9.34 | 95600 | 9.2847 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260625 | 0 | 1.24 | 1.3 | 1.1905 | 1.29 | 196506 | 1.29 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260625 | 0 | 41.68 | 42.1 | 41.355 | 41.79 | 712600 | 41.79 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260625 | 0 | 2.13 | 2.2 | 2.1 | 2.17 | 4129800 | 2.17 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260625 | 0 | 0.4934 | 0.495 | 0.4779 | 0.4888 | 681891 | 0.4888 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260625 | 0 | 24 | 24.3 | 18.77 | 20.2 | 5901426 | 20.2 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260625 | 0 | 0.75 | 0.76 | 0.73 | 0.73 | 46700 | 0.73 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260625 | 0 | 0.43 | 0.43 | 0.42 | 0.42 | 15800 | 0.42 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260625 | 0 | 3.03 | 3.08 | 2.98 | 3.01 | 92400 | 3.01 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.