CollectAI
close-nysemkt_stocks
2026/06/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260626 | 0 | 47.6 | 50 | 46.84 | 48.94 | 103500 | 48.7789 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260626 | 0 | 9.24 | 9.34 | 9.16 | 9.24 | 137600 | 9.24 | |||
| AIM.US | AIM ImmunoTech Inc | 20260626 | 0 | 0.34 | 0.3495 | 0.3003 | 0.3121 | 2098016 | 0.3121 | down | down | correct |
| AIRI.US | Air Industries Group | 20260626 | 0 | 3.02 | 3.08 | 3.02 | 3.08 | 45671 | 3.08 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260626 | 0 | 2.34 | 2.38 | 2.33 | 2.33 | 7875 | 2.33 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260626 | 0 | 1.59 | 1.74 | 1.53 | 1.61 | 361800 | 1.61 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260626 | 0 | 1.66 | 1.72 | 1.65 | 1.72 | 1364400 | 1.72 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260626 | 0 | 5.2 | 5.39 | 5.16 | 5.25 | 73900 | 5.25 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260626 | 0 | 6.57 | 7.63 | 6.57 | 7.4 | 1561300 | 7.4 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260626 | 0 | 5.92 | 6.33 | 5.88 | 6.15 | 3796400 | 6.15 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260626 | 0 | 0.95 | 0.997 | 0.94 | 0.99 | 126300 | 0.99 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260626 | 0 | 0.2 | 0.2 | 0.19 | 0.2 | 7300 | 0.2 | |||
| AWX.US | Avalon Holdings Corporation | 20260626 | 0 | 2.52 | 2.52 | 2.47 | 2.48 | 3700 | 2.48 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260626 | 0 | 1.23 | 1.26 | 1.19 | 1.23 | 11328300 | 1.23 | |||
| BCV.US | PA | 20260626 | 0 | 20.9234 | 20.9234 | 20.8001 | 20.8001 | 2921 | 20.8001 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260626 | 0 | 44.79 | 44.84 | 44 | 44 | 2987 | 44 | down | down | correct |
| BGI.US | Birks Group Inc | 20260626 | 0 | 0.59 | 0.59 | 0.56 | 0.58 | 37800 | 0.58 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260626 | 0 | 37.81 | 39.67 | 37.78 | 39.07 | 863500 | 39.07 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260626 | 0 | 81.21 | 82.82 | 79.78 | 82.3 | 85100 | 82.3 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260626 | 0 | 3.5 | 3.66 | 3.49 | 3.59 | 2311414 | 3.59 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260626 | 0 | 1.04 | 1.04 | 1.03 | 1.03 | 1341 | 1.03 | down | down | correct |
| BTG.US | B2Gold Corp | 20260626 | 0 | 4 | 4.1 | 3.93 | 3.94 | 23112400 | 3.94 | down | down | correct |
| CANF.US | Can | 20260626 | 0 | 3.31 | 3.52 | 2.59 | 2.75 | 25275660 | 2.75 | down | down | correct |
| CET.US | Central Securities Corp | 20260626 | 0 | 51.99 | 51.99 | 51.25 | 51.7 | 64300 | 51.7 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260626 | 0 | 10.33 | 10.47 | 10.33 | 10.47 | 30952 | 10.4205 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260626 | 0 | 2.45 | 2.47 | 2.43 | 2.45 | 1029100 | 2.4302 | |||
| CIX.US | CompX International Inc | 20260626 | 0 | 27.5 | 27.5 | 27.19 | 27.19 | 47457 | 27.19 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260626 | 0 | 11.51 | 11.53 | 11 | 11 | 7000 | 11 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260626 | 0 | 7.4 | 7.48 | 7.39 | 7.43 | 1019300 | 7.3104 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260626 | 0 | 19.46 | 20.21 | 19.46 | 19.81 | 534778 | 19.81 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260626 | 0 | 23.79 | 23.81 | 23.17 | 23.67 | 129700 | 23.67 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260626 | 0 | 12 | 13.55 | 11.885 | 13.31 | 20944 | 13.31 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260626 | 0 | 0.62 | 0.64 | 0.61 | 0.61 | 14600 | 0.61 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260626 | 0 | 60.05 | 61.2 | 59.3 | 60.53 | 89800 | 60.53 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260626 | 0 | 7.08 | 7.11 | 7.07 | 7.08 | 721997 | 6.9646 | |||
| CVM.US | CEL | 20260626 | 0 | 1 | 1.11 | 0.99 | 1.11 | 330700 | 1.11 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260626 | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 261 | 10.28 | |||
| CVU.US | CPI Aerostructures Inc | 20260626 | 0 | 4.78 | 5.04 | 4.74 | 5.04 | 33500 | 5.04 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260626 | 0 | 1.75 | 1.75 | 1.74 | 1.75 | 574500 | 1.734 | |||
| DIT.US | AMCON Distributing Company | 20260626 | 0 | 68 | 68 | 68 | 68 | 200 | 68 | |||
| DNN.US | Denison Mines Corp | 20260626 | 0 | 3.05 | 3.16 | 2.99 | 3.1 | 28207800 | 3.1 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260626 | 0 | 0.5522 | 0.5668 | 0.5364 | 0.54 | 159182 | 0.54 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260626 | 0 | 0.36 | 0.43 | 0.36 | 0.38 | 486500 | 0.38 | up | up | correct |
| DXR.US | Daxor Corporation | 20260626 | 0 | 10.5 | 10.5 | 9.86 | 10.02 | 1900 | 10.02 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260626 | 0 | 6.42 | 6.45 | 6.415 | 6.43 | 190755 | 6.3771 | up | up | correct |
| ECF.US | PA | 20260626 | 0 | 20.57 | 20.6 | 20.43 | 20.5999 | 871 | 20.5999 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260626 | 0 | 9.83 | 9.9 | 9.805 | 9.87 | 129998 | 9.8196 | up | up | correct |
| ELA.US | Envela Corporation | 20260626 | 0 | 26.48 | 28.88 | 25.39 | 27.79 | 399100 | 27.79 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260626 | 0 | 18.79 | 18.79 | 18.49 | 18.5 | 1300 | 18.5 | down | down | correct |
| ELMD.US | Electromed Inc | 20260626 | 0 | 40.37 | 43.05 | 40.37 | 41.46 | 201100 | 41.46 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260626 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 150 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260626 | 0 | 3.79 | 3.87 | 3.72 | 3.79 | 1198500 | 3.79 | |||
| EQX.US | Equinox Gold Corp | 20260626 | 0 | 9.62 | 10.1 | 9.54 | 9.71 | 12812610 | 9.71 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260626 | 0 | 9.06 | 9.18 | 9.03 | 9.1 | 37400 | 9.028 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260626 | 0 | 12.06 | 12.11 | 12 | 12.11 | 16197 | 12.0226 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260626 | 0 | 65.6 | 67.49 | 63.08 | 67.12 | 319000 | 67.12 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260626 | 0 | 14.78 | 14.89 | 14.4 | 14.5 | 196600 | 14.5 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260626 | 0 | 9.27 | 9.32 | 9.26 | 9.26 | 318400 | 9.1895 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260626 | 0 | 14.37 | 14.49 | 14.33 | 14.37 | 129373 | 14.2093 | |||
| FRD.US | Friedman Industries Incorporated | 20260626 | 0 | 33.54 | 34.5 | 32.83 | 34.43 | 225100 | 34.3907 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260626 | 0 | 6.41 | 6.82 | 6.32 | 6.82 | 18300 | 6.82 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260626 | 0 | 0.54 | 0.57 | 0.51 | 0.51 | 10561200 | 0.51 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260626 | 0 | 5.75 | 5.77 | 5.74 | 5.77 | 166800 | 5.7085 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260626 | 0 | 0.518 | 0.56 | 0.518 | 0.545 | 136500 | 0.545 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260626 | 0 | 1.9 | 1.965 | 1.875 | 1.91 | 2410923 | 1.91 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260626 | 0 | 0.71 | 0.72 | 0.7 | 0.72 | 9500 | 0.72 | up | up | correct |
| GGN.US | PB | 20260626 | 0 | 19.88 | 19.88 | 19.81 | 19.85 | 2533 | 19.85 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260626 | 0 | 5.98 | 6.04 | 5.92 | 5.94 | 67200 | 5.8864 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260626 | 0 | 8.4 | 8.55 | 8.39 | 8.41 | 39800 | 8.3377 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260626 | 0 | 18.92 | 19.05 | 18.85 | 18.97 | 5900 | 18.8633 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260626 | 0 | 6.48 | 6.54 | 6.48 | 6.5 | 26400 | 6.4426 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260626 | 0 | 1.54 | 1.54 | 1.13 | 1.14 | 82350 | 4.56 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260626 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 4900 | 10.01 | |||
| GROY.US | WT | 20260626 | 0 | 1 | 1.06 | 0.99 | 1.02 | 18653 | 1.02 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260626 | 0 | 79.95 | 80.39 | 79.54 | 80.25 | 6788300 | 80.25 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260626 | 0 | 6 | 6.27 | 6 | 6.25 | 310300 | 6.25 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260626 | 0 | 0.1949 | 0.198 | 0.191 | 0.1962 | 137737 | 0.1962 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260626 | 0 | 12.21 | 12.34 | 12.21 | 12.29 | 13000 | 12.29 | up | up | correct |
| IBIO.US | iBio Inc | 20260626 | 0 | 1.6 | 1.68 | 1.57 | 1.67 | 1512800 | 1.67 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260626 | 0 | 0.26 | 0.27 | 0.26 | 0.26 | 420000 | 0.26 | |||
| IHT.US | InnSuites Hospitality Trust | 20260626 | 0 | 1.69 | 1.79 | 1.69 | 1.72 | 29900 | 1.72 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260626 | 0 | 112.36 | 113.93 | 112.26 | 113.24 | 754100 | 113.24 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260626 | 0 | 2.62 | 2.75 | 2.6132 | 2.73 | 262557 | 2.73 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260626 | 0 | 9.1 | 10.3 | 8.9634 | 10.05 | 2823314 | 10.05 | up | up | correct |
| INTT.US | inTEST Corporation | 20260626 | 0 | 17.26 | 17.93 | 16.22 | 16.62 | 1784519 | 16.62 | down | down | correct |
| INUV.US | Inuvo Inc | 20260626 | 0 | 1.22 | 1.28 | 1.22 | 1.26 | 94100 | 1.26 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260626 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 178 | 18.25 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260626 | 0 | 25.4 | 25.5 | 25.4 | 25.47 | 800 | 25.47 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260626 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 145100 | 0.19 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260626 | 0 | 2.38 | 2.44 | 2.325 | 2.33 | 2352100 | 2.33 | down | down | correct |
| JOB.US | GEE Group Inc | 20260626 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 155200 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260626 | 0 | 3.69 | 3.8 | 3.48 | 3.59 | 6208100 | 3.59 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260626 | 0 | 1.23 | 1.3 | 1.2 | 1.28 | 22539700 | 1.28 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260626 | 0 | 166.62 | 169.91 | 163.52 | 165.52 | 1071600 | 165.52 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260626 | 0 | 6.88 | 6.94 | 6.81 | 6.81 | 71800 | 6.81 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260626 | 0 | 233.61 | 242.08 | 233.15 | 241.64 | 6496100 | 241.64 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260626 | 0 | 3.92 | 4.38 | 3.91 | 4.34 | 10803700 | 4.34 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260626 | 0 | 4.79 | 5.05 | 4.628 | 5.02 | 101100 | 5.02 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260626 | 0 | 7.64 | 7.86 | 7.41 | 7.71 | 14200 | 7.71 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260626 | 0 | 0.5652 | 0.5889 | 0.552 | 0.561 | 35806 | 0.561 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260626 | 0 | 0.306 | 0.34 | 0.302 | 0.3197 | 190398 | 0.3197 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260626 | 0 | 0.34 | 0.36 | 0.34 | 0.36 | 316500 | 0.36 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260626 | 0 | 6.89 | 7.47 | 6.89 | 7.42 | 594400 | 7.42 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260626 | 0 | 0.621 | 0.642 | 0.61 | 0.642 | 53500 | 0.642 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260626 | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 3963 | 7.46 | |||
| MYO.US | Myomo Inc | 20260626 | 0 | 1.09 | 1.16 | 1.03 | 1.03 | 5078200 | 1.03 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260626 | 0 | 1.81 | 1.92 | 1.79 | 1.88 | 6610900 | 1.88 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260626 | 0 | 10.44 | 10.53 | 10.41 | 10.52 | 147200 | 10.4666 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260626 | 0 | 59.55 | 59.55 | 59.55 | 59.55 | 0 | 59.55 | |||
| NEWP.US | New Pacific Metals Corp | 20260626 | 0 | 3.9 | 4.055 | 3.85 | 3.96 | 563790 | 3.96 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260626 | 0 | 1.52 | 1.58 | 1.49 | 1.54 | 1458272 | 1.54 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260626 | 0 | 6.21 | 6.455 | 6.13 | 6.36 | 17814590 | 6.36 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260626 | 0 | 202.05 | 206.54 | 198.38 | 206.54 | 504000 | 205.8693 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260626 | 0 | 6.11 | 6.15 | 6.09 | 6.12 | 569300 | 6.0303 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260626 | 0 | 9.9 | 9.9 | 9.75 | 9.78 | 138400 | 9.7146 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260626 | 0 | 1.28 | 1.34 | 1.27 | 1.34 | 184700 | 1.34 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260626 | 0 | 19.64 | 20.12 | 19.02 | 19.17 | 7216400 | 18.72 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260626 | 0 | 2.94 | 3.03 | 2.94 | 3.02 | 963800 | 2.9894 | up | down | incorrect |
| NTIP.US | Network | 20260626 | 0 | 1.47 | 1.5 | 1.45 | 1.5 | 69900 | 1.5 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260626 | 0 | 9.55 | 9.9 | 9.485 | 9.75 | 4866600 | 9.75 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260626 | 0 | 0.57 | 0.59 | 0.55 | 0.59 | 39400 | 0.59 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260626 | 0 | 0.244 | 0.2586 | 0.2401 | 0.254 | 2069342 | 0.254 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260626 | 0 | 9.64 | 10.085 | 9.55 | 9.64 | 4788200 | 9.64 | |||
| PED.US | PEDEVCO Corp | 20260626 | 0 | 12.05 | 16.82 | 11.69 | 15.41 | 635300 | 15.41 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260626 | 0 | 0.398 | 0.402 | 0.394 | 0.396 | 334700 | 0.396 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260626 | 0 | 1.72 | 2 | 1.65 | 1.99 | 174400 | 1.99 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260626 | 0 | 1.3 | 1.35 | 1.3 | 1.32 | 741600 | 1.32 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260626 | 0 | 2.22 | 2.35 | 2.22 | 2.3 | 2544200 | 2.3 | up | up | correct |
| PRK.US | Park National Corporation | 20260626 | 0 | 181.36 | 184.52 | 180.54 | 184.11 | 552300 | 184.11 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260626 | 0 | 10.08 | 11.56 | 10.08 | 11.44 | 28900 | 11.44 | up | up | correct |
| PW.US | Power REIT | 20260626 | 0 | 9.87 | 10.07 | 9.87 | 10.07 | 1000 | 10.07 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260626 | 0 | 1.12 | 1.2 | 1.12 | 1.15 | 760200 | 1.15 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260626 | 0 | 2.71 | 2.85 | 2.7 | 2.79 | 5800 | 2.79 | up | up | correct |
| REI.US | Ring Energy Inc | 20260626 | 0 | 1.03 | 1.08 | 1.03 | 1.07 | 30477721 | 1.07 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260626 | 0 | 32.62 | 34.47 | 32.62 | 33.74 | 660637 | 33.74 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260626 | 0 | 9.18 | 9.36 | 9.1 | 9.32 | 712873 | 9.32 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260626 | 0 | 0.7 | 0.71 | 0.7 | 0.7 | 39300 | 0.7 | |||
| SACH.US | Sachem Capital Corp | 20260626 | 0 | 0.933 | 0.95 | 0.914 | 0.95 | 202200 | 0.95 | up | up | correct |
| SCCC.US | SCCC | 20260626 | 0 | 145 | 146.5 | 145 | 146.5 | 98500 | 146.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260626 | 0 | 4747.6899 | 4839.9399 | 4656.7798 | 4738.0801 | 5200 | 4738.0801 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260626 | 0 | 5.39 | 5.75 | 5.36 | 5.72 | 5671278 | 5.72 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260626 | 0 | 20.71 | 23 | 20.36 | 21.89 | 104170 | 21.89 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260626 | 0 | 30.13 | 30.13 | 30.13 | 30.13 | 48 | 30.13 | |||
| SLI.US | Standard Lithium Ltd | 20260626 | 0 | 2.89 | 2.927 | 2.81 | 2.82 | 1878400 | 2.82 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260626 | 0 | 1.6 | 1.69 | 1.59 | 1.68 | 2360300 | 1.68 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260626 | 0 | 10.77 | 11.2862 | 10.5701 | 10.87 | 2518725 | 10.87 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260626 | 0 | 6.57 | 6.72 | 6.41 | 6.45 | 3530700 | 6.45 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260626 | 0 | 1.98 | 2.2 | 1.97 | 2.16 | 1984600 | 2.16 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260626 | 0 | 93.49 | 94.33 | 92.55 | 94.19 | 289500 | 94.19 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260626 | 0 | 3.29 | 3.41 | 3.26 | 3.36 | 1115200 | 3.36 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260626 | 0 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 100 | 0.0204 | |||
| TRT.US | Trio | 20260626 | 0 | 11.33 | 11.9 | 11.08 | 11.77 | 362842 | 11.77 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260626 | 0 | 0.82 | 0.89 | 0.82 | 0.86 | 1478000 | 0.86 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260626 | 0 | 6.67 | 6.97 | 6.6 | 6.97 | 11414300 | 6.97 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260626 | 0 | 0.82 | 0.87 | 0.82 | 0.87 | 1232900 | 0.87 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260626 | 0 | 10.35 | 10.8 | 10.24 | 10.8 | 22225100 | 10.8 | up | up | correct |
| URG.US | Ur | 20260626 | 0 | 1.29 | 1.38 | 1.29 | 1.35 | 60269879 | 1.35 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260626 | 0 | 4.88 | 5.03 | 4.77 | 4.81 | 3398600 | 4.81 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260626 | 0 | 41.23 | 41.37 | 40.6 | 40.8 | 327200 | 40.5869 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260626 | 0 | 4.49 | 4.64 | 4.44 | 4.57 | 6700 | 4.57 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260626 | 0 | 14.18 | 14.62 | 13.9 | 14.62 | 17899800 | 14.62 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260626 | 0 | 10.27 | 10.38 | 10.27 | 10.32 | 36298 | 10.296 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260626 | 0 | 1.91 | 2.13 | 1.89 | 2.05 | 26340500 | 2.05 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260626 | 0 | 9.37 | 9.44 | 9.36 | 9.41 | 72200 | 9.3542 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260626 | 0 | 1.31 | 1.3299 | 1.2601 | 1.28 | 122605 | 1.28 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260626 | 0 | 41.25 | 41.25 | 40.2 | 40.34 | 293400 | 40.34 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260626 | 0 | 2.19 | 2.26 | 2.16 | 2.2 | 2141700 | 2.2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260626 | 0 | 0.48 | 0.4919 | 0.478 | 0.4811 | 582912 | 0.4811 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260626 | 0 | 18.89 | 19.63 | 15.87 | 16.72 | 1161640 | 16.72 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260626 | 0 | 0.73 | 0.77 | 0.73 | 0.75 | 69900 | 0.75 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260626 | 0 | 0.42 | 0.43 | 0.42 | 0.42 | 31100 | 0.42 | |||
| ZDGE.US | Zedge Inc | 20260626 | 0 | 3.06 | 3.1 | 2.99 | 3.07 | 93700 | 3.07 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.