CollectAI
close-nysemkt_stocks
2026/06/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260629 | 0 | 48.32 | 48.54 | 47.17 | 48.23 | 30000 | 48.0712 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260629 | 0 | 9.25 | 9.54 | 9.13 | 9.5 | 339100 | 9.5 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260629 | 0 | 0.3115 | 0.3115 | 0.282 | 0.2962 | 2124193 | 0.2962 | down | down | correct |
| AIRI.US | Air Industries Group | 20260629 | 0 | 3.05 | 3.0746 | 3.02 | 3.02 | 56895 | 3.02 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260629 | 0 | 2.37 | 2.395 | 2.29 | 2.29 | 7789 | 2.29 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260629 | 0 | 1.6 | 1.65 | 1.54 | 1.63 | 118500 | 1.63 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260629 | 0 | 1.72 | 1.9 | 1.71 | 1.86 | 892500 | 1.86 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260629 | 0 | 5.25 | 5.67 | 5.25 | 5.55 | 77500 | 5.55 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260629 | 0 | 7.33 | 7.33 | 6.15 | 6.46 | 234500 | 6.46 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260629 | 0 | 6.11 | 6.27 | 6.01 | 6.27 | 3575100 | 6.27 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260629 | 0 | 0.99 | 1.01 | 0.97 | 0.99 | 124570 | 0.99 | |||
| AUMN.US | Golden Minerals Company | 20260629 | 0 | 0.19 | 0.2 | 0.18 | 0.2 | 15800 | 0.2 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260629 | 0 | 2.46 | 2.46 | 2.46 | 2.46 | 617 | 2.46 | |||
| BATL.US | Battalion Oil Corporation | 20260629 | 0 | 1.27 | 1.43 | 1.25 | 1.42 | 11223500 | 1.42 | up | up | correct |
| BCV.US | PA | 20260629 | 0 | 20.8 | 20.8784 | 20.8 | 20.8784 | 1047 | 20.8784 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260629 | 0 | 44.14 | 46.97 | 42.77 | 46.97 | 35002 | 46.97 | up | up | correct |
| BGI.US | Birks Group Inc | 20260629 | 0 | 0.56 | 0.57 | 0.55 | 0.56 | 18000 | 0.56 | |||
| BHB.US | Bar Harbor Bankshares | 20260629 | 0 | 38.8 | 38.83 | 37.98 | 38.35 | 183300 | 38.35 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260629 | 0 | 82.51 | 84.99 | 81.02 | 84.99 | 35200 | 84.99 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260629 | 0 | 3.57 | 3.6041 | 3.53 | 3.56 | 356639 | 3.56 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260629 | 0 | 1.04 | 1.04 | 1.02 | 1.03 | 10243 | 1.03 | down | down | correct |
| BTG.US | B2Gold Corp | 20260629 | 0 | 3.92 | 3.92 | 3.73 | 3.79 | 31319200 | 3.79 | down | down | correct |
| CANF.US | Can | 20260629 | 0 | 2.6 | 2.98 | 2.56 | 2.92 | 316028 | 2.92 | up | up | correct |
| CET.US | Central Securities Corp | 20260629 | 0 | 51.9 | 52.28 | 51.8 | 52.13 | 50400 | 52.13 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260629 | 0 | 10.42 | 10.5 | 10.41 | 10.5 | 27420 | 10.4503 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260629 | 0 | 2.46 | 2.47 | 2.45 | 2.46 | 516900 | 2.4401 | |||
| CIX.US | CompX International Inc | 20260629 | 0 | 27.19 | 27.19 | 25.82 | 26.29 | 5378 | 26.29 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260629 | 0 | 11 | 11 | 11 | 11 | 1000 | 11 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260629 | 0 | 7.45 | 7.49 | 7.42 | 7.45 | 1160800 | 7.3301 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20260629 | 0 | 19.99 | 19.99 | 19.15 | 19.43 | 182234 | 19.43 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260629 | 0 | 23.55 | 23.75 | 22.77 | 23.45 | 26600 | 23.45 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260629 | 0 | 13.31 | 13.31 | 12.66 | 13.1 | 18360 | 13.1 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260629 | 0 | 0.6 | 0.65 | 0.6 | 0.63 | 35100 | 0.63 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260629 | 0 | 60.63 | 61.67 | 60.2 | 60.59 | 100800 | 60.59 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260629 | 0 | 7.08 | 7.15 | 7.08 | 7.14 | 1326434 | 7.0236 | up | up | correct |
| CVM.US | CEL | 20260629 | 0 | 1.11 | 1.12 | 1.06 | 1.08 | 333900 | 1.08 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260629 | 0 | 10.3 | 10.31 | 10.3 | 10.31 | 1300 | 10.31 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260629 | 0 | 5.05 | 5.35 | 4.93 | 5.3 | 71600 | 5.3 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260629 | 0 | 1.75 | 1.75 | 1.74 | 1.75 | 437200 | 1.734 | |||
| DIT.US | AMCON Distributing Company | 20260629 | 0 | 72.79 | 72.79 | 72.79 | 72.79 | 400 | 72.79 | |||
| DNN.US | Denison Mines Corp | 20260629 | 0 | 3.08 | 3.12 | 3.01 | 3.12 | 16908800 | 3.12 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260629 | 0 | 0.5437 | 0.577 | 0.5437 | 0.577 | 64489 | 0.577 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260629 | 0 | 0.37 | 0.4 | 0.36 | 0.38 | 464700 | 0.38 | up | up | correct |
| DXR.US | Daxor Corporation | 20260629 | 0 | 10.61 | 10.61 | 10 | 10.11 | 3000 | 10.11 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260629 | 0 | 6.45 | 6.49 | 6.44 | 6.47 | 345196 | 6.4168 | up | down | incorrect |
| ECF.US | PA | 20260629 | 0 | 20.505 | 20.53 | 20.505 | 20.53 | 647 | 20.53 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260629 | 0 | 9.91 | 9.98 | 9.86 | 9.96 | 102520 | 9.9091 | up | up | correct |
| ELA.US | Envela Corporation | 20260629 | 0 | 27.75 | 28.8 | 27.2 | 28.62 | 128400 | 28.62 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260629 | 0 | 18.79 | 18.79 | 18.49 | 18.5 | 761 | 18.5 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260629 | 0 | 41.84 | 42.94 | 40.77 | 42.23 | 97100 | 42.23 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260629 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1502 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260629 | 0 | 3.81 | 3.81 | 3.71 | 3.72 | 359500 | 3.72 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260629 | 0 | 9.63 | 9.82 | 9.48 | 9.73 | 13508840 | 9.73 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260629 | 0 | 9.1 | 9.17 | 9.07 | 9.17 | 46500 | 9.0974 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260629 | 0 | 12.03 | 12.1499 | 12 | 12.08 | 11298 | 11.9928 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260629 | 0 | 67.25 | 67.25 | 63.29 | 66.48 | 47000 | 66.48 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260629 | 0 | 14.62 | 15.32 | 14.06 | 14.82 | 301200 | 14.82 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260629 | 0 | 9.27 | 9.35 | 9.27 | 9.34 | 340100 | 9.2689 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260629 | 0 | 14.39 | 14.69 | 14.39 | 14.64 | 253082 | 14.4762 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260629 | 0 | 34.34 | 34.65 | 32.21 | 32.43 | 57700 | 32.393 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260629 | 0 | 6.7 | 6.93 | 6.6 | 6.81 | 13100 | 6.81 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260629 | 0 | 0.53 | 0.54 | 0.52 | 0.53 | 365800 | 0.53 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260629 | 0 | 5.78 | 5.79 | 5.76 | 5.78 | 235400 | 5.7184 | |||
| FURY.US | Fury Gold Mines Limited | 20260629 | 0 | 0.542 | 0.56 | 0.53 | 0.56 | 104900 | 0.56 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260629 | 0 | 1.89 | 1.89 | 1.84 | 1.87 | 3432153 | 1.87 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260629 | 0 | 0.71 | 0.73 | 0.67 | 0.7 | 63100 | 0.7 | down | up | incorrect |
| GGN.US | PB | 20260629 | 0 | 19.7 | 19.89 | 19.7 | 19.85 | 2086 | 19.85 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260629 | 0 | 6 | 6.08 | 5.97 | 6.07 | 115700 | 6.0152 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260629 | 0 | 8.49 | 8.57 | 8.45 | 8.56 | 82500 | 8.4864 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260629 | 0 | 19.05 | 19.24 | 18.85 | 19.06 | 7900 | 18.9528 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260629 | 0 | 6.51 | 6.55 | 6.51 | 6.53 | 75500 | 6.4723 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260629 | 0 | 1.12 | 1.15 | 1.09 | 1.13 | 135975 | 4.52 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260629 | 0 | 10.05 | 10.2 | 9.97 | 10.2 | 6800 | 10.2 | up | up | correct |
| GROY.US | WT | 20260629 | 0 | 1.02 | 1.05 | 0.989 | 0.999 | 13334 | 0.999 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260629 | 0 | 80.58 | 81.2 | 80.2 | 81.13 | 1070900 | 81.13 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260629 | 0 | 6.28 | 6.39 | 6.17 | 6.21 | 282900 | 6.21 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260629 | 0 | 0.1962 | 0.209 | 0.1895 | 0.209 | 249431 | 0.209 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260629 | 0 | 12.32 | 12.37 | 12.22 | 12.28 | 16100 | 12.28 | down | down | correct |
| IBIO.US | iBio Inc | 20260629 | 0 | 1.66 | 1.81 | 1.64 | 1.73 | 1120100 | 1.73 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260629 | 0 | 0.26 | 0.27 | 0.26 | 0.27 | 522500 | 0.27 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260629 | 0 | 1.72 | 1.9 | 1.72 | 1.85 | 77100 | 1.85 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260629 | 0 | 113.38 | 114.89 | 112.88 | 113.25 | 796200 | 113.25 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260629 | 0 | 2.75 | 2.82 | 2.71 | 2.8 | 315721 | 2.8 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260629 | 0 | 10.05 | 10.32 | 9.75 | 9.88 | 269297 | 9.88 | down | down | correct |
| INTT.US | inTEST Corporation | 20260629 | 0 | 16.64 | 17.24 | 15.5 | 16.99 | 198613 | 16.99 | up | up | correct |
| INUV.US | Inuvo Inc | 20260629 | 0 | 1.27 | 1.36 | 1.27 | 1.36 | 133213 | 1.36 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260629 | 0 | 18.25 | 18.44 | 18.25 | 18.44 | 62 | 18.44 | up | down | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260629 | 0 | 25.46 | 25.46 | 25.42 | 25.45 | 600 | 25.45 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260629 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 188800 | 0.19 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260629 | 0 | 2.36 | 2.39 | 2.17 | 2.22 | 3414800 | 2.22 | down | down | correct |
| JOB.US | GEE Group Inc | 20260629 | 0 | 0.21 | 0.21 | 0.2 | 0.21 | 157600 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260629 | 0 | 3.7 | 4.09 | 3.55 | 3.99 | 2164200 | 3.99 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260629 | 0 | 1.3 | 1.36 | 1.29 | 1.35 | 1468500 | 1.35 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260629 | 0 | 165.46 | 167 | 157.67 | 160.25 | 658000 | 160.25 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260629 | 0 | 6.93 | 6.98 | 6.82 | 6.98 | 30800 | 6.98 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260629 | 0 | 242.71 | 244.77 | 241.23 | 243.97 | 2186200 | 243.97 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260629 | 0 | 4.27 | 4.38 | 4.12 | 4.22 | 1556600 | 4.22 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260629 | 0 | 4.91 | 5.11 | 4.701 | 4.99 | 127600 | 4.99 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260629 | 0 | 7.71 | 7.87 | 7.46 | 7.87 | 17600 | 7.87 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260629 | 0 | 0.56 | 0.575 | 0.5401 | 0.569 | 112382 | 0.569 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260629 | 0 | 0.305 | 0.33 | 0.291 | 0.3203 | 300605 | 0.3203 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260629 | 0 | 0.355 | 0.3687 | 0.355 | 0.3687 | 27800 | 0.3687 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260629 | 0 | 7.38 | 7.57 | 7.33 | 7.53 | 570800 | 7.53 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260629 | 0 | 0.615 | 0.674 | 0.615 | 0.664 | 58414 | 0.664 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260629 | 0 | 8.2 | 8.2 | 7.2 | 7.31 | 19600 | 7.31 | down | down | correct |
| MYO.US | Myomo Inc | 20260629 | 0 | 1.02 | 1.165 | 0.99 | 1.11 | 811100 | 1.11 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260629 | 0 | 1.96 | 2.01 | 1.93 | 2 | 9410500 | 2 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260629 | 0 | 10.52 | 10.72 | 10.51 | 10.63 | 191600 | 10.576 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260629 | 0 | 59 | 59 | 55.62 | 56.89 | 5800 | 56.89 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260629 | 0 | 3.95 | 4.07 | 3.845 | 4.07 | 449883 | 4.07 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260629 | 0 | 1.53 | 1.56 | 1.5 | 1.52 | 906140 | 1.52 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260629 | 0 | 6.19 | 6.3304 | 5.92 | 6.01 | 5591631 | 6.01 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260629 | 0 | 205.28 | 207.32 | 198.6 | 206.33 | 137300 | 205.66 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260629 | 0 | 6.12 | 6.21 | 6.1 | 6.18 | 278200 | 6.0894 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260629 | 0 | 9.86 | 9.97 | 9.71 | 9.95 | 136100 | 9.8834 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260629 | 0 | 1.37 | 1.42 | 1.34 | 1.37 | 488100 | 1.37 | |||
| NOG.US | Northern Oil and Gas Inc | 20260629 | 0 | 18.56 | 18.8 | 17.76 | 17.77 | 5979900 | 17.77 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260629 | 0 | 3.05 | 3.05 | 3.03 | 3.04 | 868000 | 3.0092 | down | down | correct |
| NTIP.US | Network | 20260629 | 0 | 1.46 | 1.495 | 1.46 | 1.49 | 23040 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260629 | 0 | 9.67 | 9.787 | 9.43 | 9.7 | 3400600 | 9.7 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260629 | 0 | 0.59 | 0.59 | 0.58 | 0.59 | 44800 | 0.59 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260629 | 0 | 0.258 | 0.265 | 0.253 | 0.265 | 2005044 | 0.265 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260629 | 0 | 9.55 | 9.775 | 9.42 | 9.73 | 3836100 | 9.73 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260629 | 0 | 14.5 | 15.34 | 14.305 | 14.99 | 261900 | 14.99 | up | up | correct |
| PHGE.US | BiomX Inc | 20260629 | 0 | 0.38 | 0.386 | 0.3 | 0.359 | 14609000 | 0.359 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260629 | 0 | 1.99 | 2.01 | 1.91 | 2.01 | 36900 | 2.01 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260629 | 0 | 1.33 | 1.39 | 1.3 | 1.38 | 1132100 | 1.38 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260629 | 0 | 2.31 | 2.38 | 2.26 | 2.35 | 540600 | 2.35 | up | up | correct |
| PRK.US | Park National Corporation | 20260629 | 0 | 184 | 184.5 | 180.48 | 182.01 | 149300 | 182.01 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260629 | 0 | 11.02 | 11.02 | 10.05 | 10.34 | 36900 | 10.34 | down | down | correct |
| PW.US | Power REIT | 20260629 | 0 | 9.71 | 10.12 | 9.32 | 9.88 | 8000 | 9.88 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260629 | 0 | 1.13 | 1.14 | 1.09 | 1.12 | 673000 | 1.12 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260629 | 0 | 2.75 | 2.88 | 2.7 | 2.83 | 7600 | 2.83 | up | up | correct |
| REI.US | Ring Energy Inc | 20260629 | 0 | 1.09 | 1.13 | 1.06 | 1.1 | 6345578 | 1.1 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260629 | 0 | 33.68 | 34.12 | 33.0001 | 33.25 | 238691 | 33.25 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260629 | 0 | 9.3 | 9.4167 | 9.25 | 9.38 | 145659 | 9.38 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260629 | 0 | 0.7083 | 0.709 | 0.696 | 0.705 | 38504 | 0.705 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260629 | 0 | 0.944 | 0.96 | 0.941 | 0.946 | 126000 | 0.946 | up | up | correct |
| SCCC.US | SCCC | 20260629 | 0 | 146 | 146.5 | 145.5 | 146.5 | 10600 | 146.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260629 | 0 | 4760 | 4761.97 | 4506.03 | 4591.23 | 4756 | 4591.23 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260629 | 0 | 5.75 | 6 | 5.725 | 5.94 | 629251 | 5.94 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260629 | 0 | 21.71 | 22.18 | 21.38 | 21.89 | 53675 | 21.89 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260629 | 0 | 30.04 | 30.6 | 30 | 30.13 | 117 | 30.13 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260629 | 0 | 2.82 | 2.875 | 2.7 | 2.79 | 2206800 | 2.79 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260629 | 0 | 1.68 | 1.75 | 1.64 | 1.73 | 583000 | 1.73 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260629 | 0 | 10.86 | 10.935 | 10.57 | 10.92 | 2316385 | 10.92 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260629 | 0 | 6.46 | 6.51 | 6.26 | 6.36 | 3599600 | 6.36 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260629 | 0 | 2.08 | 2.22 | 2.01 | 2.02 | 1543400 | 2.02 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260629 | 0 | 94 | 94.14 | 92.78 | 93.63 | 111100 | 93.63 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260629 | 0 | 3.4 | 3.6 | 3.3 | 3.54 | 3069800 | 3.54 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260629 | 0 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0 | 0.0204 | |||
| TRT.US | Trio | 20260629 | 0 | 11.85 | 12.28 | 11.0005 | 11.73 | 598467 | 11.73 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260629 | 0 | 0.87 | 0.88 | 0.83 | 0.84 | 1099200 | 0.84 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260629 | 0 | 6.84 | 6.99 | 6.5 | 6.96 | 6222600 | 6.96 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260629 | 0 | 0.87 | 0.88 | 0.83 | 0.86 | 696300 | 0.86 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260629 | 0 | 10.57 | 10.92 | 10.27 | 10.83 | 6765400 | 10.83 | up | up | correct |
| URG.US | Ur | 20260629 | 0 | 1.36 | 1.38 | 1.3 | 1.32 | 6579334 | 1.32 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260629 | 0 | 4.67 | 4.74 | 4.54 | 4.69 | 4122300 | 4.69 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260629 | 0 | 40.85 | 41.09 | 40.41 | 40.88 | 372800 | 40.6665 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260629 | 0 | 4.54 | 4.79 | 4.54 | 4.57 | 19300 | 4.57 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260629 | 0 | 14.35 | 14.7 | 13.84 | 14.59 | 7916000 | 14.59 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260629 | 0 | 10.35 | 10.4399 | 10.33 | 10.38 | 38928 | 10.38 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260629 | 0 | 2.02 | 2.02 | 1.85 | 1.88 | 2818300 | 1.88 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260629 | 0 | 9.44 | 9.49 | 9.41 | 9.49 | 107000 | 9.4338 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260629 | 0 | 1.31 | 1.43 | 1.27 | 1.42 | 301479 | 1.42 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260629 | 0 | 40.67 | 40.96 | 40.085 | 40.77 | 202900 | 40.77 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260629 | 0 | 2.24 | 2.24 | 2.16 | 2.22 | 1356900 | 2.22 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260629 | 0 | 0.5049 | 0.5049 | 0.4791 | 0.502 | 603936 | 0.502 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260629 | 0 | 15 | 17.25 | 13.76 | 16.79 | 880087 | 16.79 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260629 | 0 | 0.759 | 0.7708 | 0.7421 | 0.758 | 77535 | 0.758 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260629 | 0 | 0.422 | 0.4288 | 0.42 | 0.4259 | 47186 | 0.4259 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260629 | 0 | 2.98 | 3.15 | 2.96 | 3.12 | 74400 | 3.12 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.