CollectAI
close-nysemkt_stocks
2026/06/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260630 | 0 | 48.61 | 48.9 | 46.99 | 47.72 | 31300 | 47.5629 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260630 | 0 | 9.6 | 9.64 | 9.46 | 9.6 | 240000 | 9.6 | |||
| AIM.US | AIM ImmunoTech Inc | 20260630 | 0 | 0.2881 | 0.2888 | 0.261 | 0.284 | 1108566 | 0.284 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260630 | 0 | 3.01 | 3.03 | 3.01 | 3.02 | 11648 | 3.02 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260630 | 0 | 2.28 | 2.28 | 2.18 | 2.27 | 16034 | 2.27 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260630 | 0 | 1.58 | 1.62 | 1.49 | 1.58 | 99700 | 1.58 | |||
| ANVS.US | Annovis Bio Inc. | 20260630 | 0 | 1.88 | 1.93 | 1.83 | 1.86 | 667900 | 1.86 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260630 | 0 | 5.55 | 5.69 | 5.55 | 5.62 | 35300 | 5.62 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260630 | 0 | 6.43 | 6.67 | 6.35 | 6.48 | 73700 | 6.48 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260630 | 0 | 6.29 | 6.47 | 6.19 | 6.34 | 2838800 | 6.34 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260630 | 0 | 0.98 | 0.9985 | 0.9501 | 0.98 | 143978 | 0.98 | |||
| AUMN.US | Golden Minerals Company | 20260630 | 0 | 0.21 | 0.21 | 0.19 | 0.19 | 9900 | 0.19 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260630 | 0 | 2.46 | 2.52 | 2.46 | 2.49 | 3862 | 2.49 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260630 | 0 | 1.36 | 1.42 | 1.29 | 1.31 | 4110900 | 1.31 | down | down | correct |
| BCV.US | PA | 20260630 | 0 | 20.895 | 20.98 | 20.82 | 20.82 | 714 | 20.82 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260630 | 0 | 45.85 | 45.85 | 44.28 | 44.84 | 11725 | 44.84 | down | down | correct |
| BGI.US | Birks Group Inc | 20260630 | 0 | 0.55 | 0.57 | 0.55 | 0.56 | 24900 | 0.56 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260630 | 0 | 38.33 | 38.33 | 37.58 | 37.76 | 109800 | 37.76 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260630 | 0 | 83.63 | 86.16 | 83.26 | 85.98 | 22200 | 85.98 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260630 | 0 | 3.57 | 3.57 | 3.52 | 3.53 | 160273 | 3.53 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260630 | 0 | 1 | 1.035 | 1 | 1.01 | 15423 | 1.01 | up | up | correct |
| BTG.US | B2Gold Corp | 20260630 | 0 | 3.82 | 3.83 | 3.7 | 3.74 | 24155000 | 3.74 | down | up | incorrect |
| CANF.US | Can | 20260630 | 0 | 2.78 | 2.98 | 2.7201 | 2.97 | 105857 | 2.97 | up | up | correct |
| CET.US | Central Securities Corp | 20260630 | 0 | 52.12 | 52.72 | 51.88 | 52.45 | 24300 | 52.45 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260630 | 0 | 10.53 | 10.65 | 10.47 | 10.52 | 30433 | 10.4702 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260630 | 0 | 2.47 | 2.5 | 2.46 | 2.48 | 597200 | 2.4599 | up | up | correct |
| CIX.US | CompX International Inc | 20260630 | 0 | 26.8588 | 26.8588 | 24.9 | 24.9 | 4581 | 24.9 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260630 | 0 | 11.5 | 11.5 | 10.81 | 10.81 | 2900 | 10.81 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260630 | 0 | 7.49 | 7.64 | 7.46 | 7.56 | 1999900 | 7.4383 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260630 | 0 | 19.48 | 19.5 | 18.99 | 19.1 | 113279 | 19.1 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260630 | 0 | 23.45 | 23.73 | 23.21 | 23.6 | 18200 | 23.6 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260630 | 0 | 13.244 | 13.7 | 13 | 13.58 | 8789 | 13.58 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260630 | 0 | 0.65 | 0.68 | 0.6 | 0.66 | 53800 | 0.66 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260630 | 0 | 61.22 | 61.97 | 60.55 | 60.95 | 69500 | 60.95 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260630 | 0 | 7.15 | 7.27 | 7.1459 | 7.18 | 2042952 | 7.063 | up | down | incorrect |
| CVM.US | CEL | 20260630 | 0 | 1.11 | 1.13 | 1.03 | 1.04 | 241300 | 1.04 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260630 | 0 | 10.31 | 10.41 | 10.31 | 10.41 | 600 | 10.41 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260630 | 0 | 5.27 | 5.3 | 5.1 | 5.19 | 22500 | 5.19 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260630 | 0 | 1.75 | 1.78 | 1.75 | 1.78 | 1341600 | 1.7637 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260630 | 0 | 72.79 | 72.79 | 72.79 | 72.79 | 56 | 72.79 | |||
| DNN.US | Denison Mines Corp | 20260630 | 0 | 3.1 | 3.11 | 2.99 | 3.06 | 20362900 | 3.06 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260630 | 0 | 0.5665 | 0.61 | 0.5665 | 0.59 | 30594 | 0.59 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260630 | 0 | 0.38 | 0.38 | 0.34 | 0.37 | 10733900 | 0.37 | down | down | correct |
| DXR.US | Daxor Corporation | 20260630 | 0 | 10.23 | 10.3 | 10.2 | 10.29 | 7800 | 10.29 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260630 | 0 | 6.46 | 6.5 | 6.46 | 6.5 | 441129 | 6.4466 | up | up | correct |
| ECF.US | PA | 20260630 | 0 | 20.7555 | 20.7555 | 20.7555 | 20.7555 | 597 | 20.7555 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260630 | 0 | 9.98 | 10.03 | 9.952 | 9.96 | 170248 | 9.9091 | down | up | incorrect |
| ELA.US | Envela Corporation | 20260630 | 0 | 28.6 | 29.68 | 27.95 | 28.88 | 213900 | 28.88 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260630 | 0 | 18.79 | 18.79 | 18.49 | 18.5 | 454 | 18.5 | down | down | correct |
| ELMD.US | Electromed Inc | 20260630 | 0 | 42.23 | 42.5 | 41.42 | 42.3 | 160200 | 42.3 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260630 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260630 | 0 | 3.76 | 3.775 | 3.66 | 3.68 | 426700 | 3.68 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260630 | 0 | 9.73 | 9.825 | 9.53 | 9.72 | 11343420 | 9.72 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260630 | 0 | 9.15 | 9.23 | 9.1 | 9.21 | 71800 | 9.1371 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260630 | 0 | 12.15 | 12.16 | 11.92 | 12.09 | 39878 | 12.0028 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260630 | 0 | 65.16 | 68.02 | 63.75 | 67.35 | 29200 | 67.35 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260630 | 0 | 15.01 | 15.05 | 14.53 | 14.78 | 163600 | 14.78 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260630 | 0 | 9.3 | 9.38 | 9.3 | 9.37 | 441500 | 9.2987 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260630 | 0 | 14.68 | 14.74 | 14.5406 | 14.71 | 235344 | 14.5454 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260630 | 0 | 32.34 | 32.45 | 30.67 | 32.18 | 58700 | 32.1432 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260630 | 0 | 6.67 | 6.76 | 6.55 | 6.66 | 2500 | 6.66 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260630 | 0 | 0.53 | 0.55 | 0.52 | 0.52 | 823900 | 0.52 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260630 | 0 | 5.79 | 5.8 | 5.77 | 5.79 | 366300 | 5.7283 | |||
| FURY.US | Fury Gold Mines Limited | 20260630 | 0 | 0.548 | 0.55 | 0.53 | 0.54 | 52300 | 0.54 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260630 | 0 | 1.88 | 1.895 | 1.845 | 1.87 | 1813921 | 1.87 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260630 | 0 | 0.68 | 0.7 | 0.67 | 0.69 | 22100 | 0.69 | up | up | correct |
| GGN.US | PB | 20260630 | 0 | 19.875 | 19.875 | 19.65 | 19.65 | 3260 | 19.65 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260630 | 0 | 6.08 | 6.15 | 6.07 | 6.12 | 257700 | 6.0647 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260630 | 0 | 8.52 | 8.74 | 8.52 | 8.62 | 199700 | 8.5459 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260630 | 0 | 19.14 | 19.27 | 19.02 | 19.2 | 6300 | 19.092 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260630 | 0 | 6.55 | 6.64 | 6.54 | 6.64 | 70900 | 6.5813 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260630 | 0 | 1.13 | 1.15 | 1.12 | 1.15 | 132150 | 4.6 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260630 | 0 | 10.2 | 10.2 | 10.19 | 10.19 | 700 | 10.19 | down | down | correct |
| GROY.US | WT | 20260630 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 2209 | 0.99 | |||
| GSAT.US | Globalstar Inc | 20260630 | 0 | 81 | 81.48 | 80.57 | 81.29 | 831200 | 81.29 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260630 | 0 | 6.31 | 6.36 | 6.21 | 6.25 | 190800 | 6.25 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260630 | 0 | 0.2027 | 0.2089 | 0.1901 | 0.205 | 138880 | 0.205 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260630 | 0 | 12.28 | 12.39 | 12.28 | 12.38 | 13300 | 12.38 | up | up | correct |
| IBIO.US | iBio Inc | 20260630 | 0 | 1.73 | 1.75 | 1.71 | 1.75 | 440600 | 1.75 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260630 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 258500 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260630 | 0 | 1.85 | 1.88 | 1.7 | 1.7 | 57700 | 1.7 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260630 | 0 | 113.34 | 114.34 | 111.65 | 112.02 | 405600 | 112.02 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260630 | 0 | 2.77 | 2.87 | 2.74 | 2.74 | 312427 | 2.74 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260630 | 0 | 9.77 | 9.862 | 9.56 | 9.65 | 201295 | 9.65 | down | down | correct |
| INTT.US | inTEST Corporation | 20260630 | 0 | 17.15 | 18.34 | 17.15 | 18.17 | 148135 | 18.17 | up | up | correct |
| INUV.US | Inuvo Inc | 20260630 | 0 | 1.34 | 1.345 | 1.25 | 1.26 | 124701 | 1.26 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260630 | 0 | 18.25 | 18.44 | 18.25 | 18.44 | 287 | 18.44 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260630 | 0 | 25.45 | 25.63 | 25.43 | 25.63 | 800 | 25.63 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260630 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 330200 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260630 | 0 | 2.24 | 2.28 | 2.185 | 2.27 | 2710400 | 2.27 | up | up | correct |
| JOB.US | GEE Group Inc | 20260630 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 304500 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260630 | 0 | 3.93 | 4.2 | 3.75 | 3.81 | 2010100 | 3.81 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260630 | 0 | 1.35 | 1.37 | 1.31 | 1.31 | 865600 | 1.31 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260630 | 0 | 160.35 | 168.39 | 156.35 | 167.87 | 563500 | 167.87 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260630 | 0 | 6.97 | 6.98 | 6.91 | 6.91 | 12300 | 6.91 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260630 | 0 | 243.97 | 244.93 | 238.58 | 239.01 | 2660900 | 239.01 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260630 | 0 | 4.22 | 4.38 | 4.12 | 4.16 | 1139000 | 4.16 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260630 | 0 | 5 | 5 | 4.431 | 4.7 | 67700 | 4.7 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260630 | 0 | 7.87 | 8 | 7.48 | 7.73 | 10600 | 7.73 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260630 | 0 | 0.59 | 0.59 | 0.57 | 0.58 | 15201 | 0.58 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260630 | 0 | 0.311 | 0.3349 | 0.311 | 0.321 | 48149 | 0.321 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260630 | 0 | 0.3705 | 0.3705 | 0.3539 | 0.3565 | 124299 | 0.3565 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260630 | 0 | 7.53 | 7.675 | 7.43 | 7.61 | 448600 | 7.61 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260630 | 0 | 0.6631 | 0.6735 | 0.612 | 0.612 | 39876 | 0.612 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260630 | 0 | 7.32 | 7.8 | 7.32 | 7.479 | 2600 | 7.479 | up | up | correct |
| MYO.US | Myomo Inc | 20260630 | 0 | 1.09 | 1.095 | 1 | 1.04 | 1160800 | 1.04 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260630 | 0 | 2.02 | 2.12 | 1.91 | 1.92 | 12854500 | 1.92 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260630 | 0 | 10.57 | 10.61 | 10.5 | 10.55 | 154500 | 10.55 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260630 | 0 | 58.4 | 58.69 | 58 | 58.69 | 1000 | 58.69 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260630 | 0 | 4.02 | 4.11 | 3.95 | 4.02 | 415267 | 4.02 | |||
| NFGC.US | New Found Gold Corp | 20260630 | 0 | 1.53 | 1.57 | 1.495 | 1.54 | 1233710 | 1.54 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260630 | 0 | 5.99 | 6.11 | 5.95 | 5.97 | 3916842 | 5.97 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260630 | 0 | 205.5 | 213.31 | 203.85 | 211.36 | 126300 | 211.36 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260630 | 0 | 6.18 | 6.25 | 6.16 | 6.24 | 373900 | 6.1486 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260630 | 0 | 10.04 | 10.16 | 9.8 | 10.14 | 147400 | 10.0721 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260630 | 0 | 1.39 | 1.42 | 1.3 | 1.38 | 312100 | 1.38 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260630 | 0 | 17.82 | 18.27 | 17.82 | 18.15 | 4093000 | 18.15 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260630 | 0 | 3.05 | 3.05 | 3.02 | 3.03 | 605100 | 2.9993 | down | down | correct |
| NTIP.US | Network | 20260630 | 0 | 1.47 | 1.4852 | 1.47 | 1.47 | 20633 | 1.47 | |||
| NXE.US | NexGen Energy Ltd | 20260630 | 0 | 9.66 | 9.67 | 9.23 | 9.39 | 4959200 | 9.39 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260630 | 0 | 0.6 | 0.6 | 0.58 | 0.58 | 48500 | 0.58 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260630 | 0 | 0.2688 | 0.27 | 0.2577 | 0.262 | 2266097 | 0.262 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260630 | 0 | 9.66 | 9.81 | 9.515 | 9.79 | 2897200 | 9.79 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260630 | 0 | 14.88 | 15.15 | 13.46 | 13.46 | 133500 | 13.46 | down | down | correct |
| PHGE.US | BiomX Inc | 20260630 | 0 | 0.34 | 0.353 | 0.321 | 0.348 | 1271400 | 0.348 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260630 | 0 | 2.01 | 2.22 | 2 | 2.22 | 34800 | 2.22 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260630 | 0 | 1.39 | 1.4 | 1.34 | 1.35 | 815900 | 1.35 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260630 | 0 | 2.36 | 2.36 | 2.31 | 2.33 | 500100 | 2.33 | down | down | correct |
| PRK.US | Park National Corporation | 20260630 | 0 | 181.6 | 183.41 | 180.73 | 182.99 | 67600 | 182.99 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260630 | 0 | 10.46 | 11.35 | 10.23 | 10.79 | 14300 | 10.79 | up | up | correct |
| PW.US | Power REIT | 20260630 | 0 | 9.52 | 10.26 | 9.5 | 9.62 | 6100 | 9.62 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260630 | 0 | 1.12 | 1.16 | 1.1 | 1.14 | 208800 | 1.14 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260630 | 0 | 2.93 | 3.05 | 2.91 | 2.99 | 5900 | 2.99 | up | up | correct |
| REI.US | Ring Energy Inc | 20260630 | 0 | 1.1 | 1.14 | 1.08 | 1.08 | 4942521 | 1.08 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260630 | 0 | 33.27 | 33.8711 | 32.88 | 32.96 | 303286 | 32.96 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260630 | 0 | 9.43 | 9.46 | 9.19 | 9.46 | 155802 | 9.46 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260630 | 0 | 0.7 | 0.7369 | 0.7 | 0.72 | 63691 | 0.72 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260630 | 0 | 0.96 | 0.964 | 0.94 | 0.941 | 134900 | 0.941 | down | down | correct |
| SCCC.US | SCCC | 20260630 | 0 | 147 | 147 | 145.5 | 146.5 | 87500 | 146.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260630 | 0 | 4604.2 | 4625 | 4464.33 | 4464.33 | 4562 | 4464.33 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260630 | 0 | 5.95 | 5.99 | 5.59 | 5.68 | 802139 | 5.68 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260630 | 0 | 22 | 23.5 | 21.375 | 23.4 | 166121 | 23.4 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260630 | 0 | 30.04 | 30.6 | 30 | 30.13 | 375 | 30.13 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260630 | 0 | 2.8 | 2.85 | 2.75 | 2.75 | 2229000 | 2.75 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260630 | 0 | 1.71 | 1.74 | 1.67 | 1.72 | 369300 | 1.72 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260630 | 0 | 10.61 | 10.84 | 10.04 | 10.1 | 4015670 | 10.1 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260630 | 0 | 6.46 | 6.94 | 6.34 | 6.88 | 6488900 | 6.88 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260630 | 0 | 2 | 2.03 | 1.94 | 1.99 | 2340200 | 1.99 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260630 | 0 | 93.46 | 94.86 | 92.95 | 94.52 | 76900 | 94.52 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260630 | 0 | 3.55 | 3.59 | 3.47 | 3.51 | 1057200 | 3.51 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260630 | 0 | 0.021 | 0.021 | 0.0205 | 0.0205 | 4300 | 0.0205 | down | down | correct |
| TRT.US | Trio | 20260630 | 0 | 11.75 | 12.7899 | 11.72 | 12.32 | 362523 | 12.32 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260630 | 0 | 0.85 | 0.86 | 0.83 | 0.83 | 843100 | 0.83 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260630 | 0 | 7 | 7.37 | 6.93 | 7.26 | 5291800 | 7.26 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260630 | 0 | 0.88 | 0.9 | 0.86 | 0.89 | 939400 | 0.89 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260630 | 0 | 10.55 | 10.76 | 10.4 | 10.66 | 6258900 | 10.66 | up | up | correct |
| URG.US | Ur | 20260630 | 0 | 1.32 | 1.38 | 1.305 | 1.36 | 7174050 | 1.36 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260630 | 0 | 4.69 | 4.79 | 4.53 | 4.72 | 2700800 | 4.72 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260630 | 0 | 41.01 | 41.1 | 40.58 | 40.72 | 346800 | 40.5073 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260630 | 0 | 4.75 | 4.75 | 4.54 | 4.59 | 21100 | 4.59 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260630 | 0 | 14.37 | 14.56 | 14.09 | 14.5 | 4874600 | 14.5 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260630 | 0 | 10.42 | 10.4283 | 10.37 | 10.37 | 57692 | 10.37 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260630 | 0 | 1.88 | 1.92 | 1.85 | 1.91 | 1325200 | 1.91 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260630 | 0 | 9.52 | 9.53 | 9.46 | 9.48 | 114300 | 9.4238 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260630 | 0 | 1.41 | 1.43 | 1.33 | 1.35 | 163419 | 1.35 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260630 | 0 | 40.95 | 42.02 | 40.856 | 41.89 | 323000 | 41.89 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260630 | 0 | 2.22 | 2.28 | 2.2 | 2.24 | 1476400 | 2.24 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20260630 | 0 | 0.505 | 0.505 | 0.4925 | 0.505 | 745982 | 0.505 | |||
| WYY.US | WidePoint Corporation | 20260630 | 0 | 16.35 | 18.2155 | 16.35 | 17.5 | 269695 | 17.5 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260630 | 0 | 0.742 | 0.7719 | 0.742 | 0.7524 | 145763 | 0.7524 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260630 | 0 | 0.422 | 0.43 | 0.4191 | 0.421 | 32208 | 0.421 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260630 | 0 | 3.1 | 3.22 | 3.1 | 3.1 | 122000 | 3.1 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.