CollectAI
close-nysemkt_stocks
2026/07/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260701 | 0 | 48.05 | 49.27 | 47.71 | 48.6 | 13200 | 48.44 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260701 | 0 | 9.52 | 9.52 | 9.11 | 9.26 | 195800 | 9.26 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260701 | 0 | 0.293 | 0.299 | 0.279 | 0.296 | 861196 | 0.296 | up | up | correct |
| AIRI.US | Air Industries Group | 20260701 | 0 | 3.01 | 3.02 | 3.01 | 3.01 | 31402 | 3.01 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260701 | 0 | 2.24 | 2.35 | 2.2101 | 2.35 | 9827 | 2.35 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260701 | 0 | 1.56 | 1.59 | 1.48 | 1.51 | 52600 | 1.51 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260701 | 0 | 1.88 | 1.96 | 1.87 | 1.92 | 716300 | 1.92 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260701 | 0 | 5.6 | 5.77 | 5.58 | 5.73 | 53000 | 5.73 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260701 | 0 | 6.53 | 6.53 | 5.84 | 5.88 | 62300 | 5.88 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260701 | 0 | 6.31 | 6.75 | 6.25 | 6.36 | 2429000 | 6.36 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260701 | 0 | 0.97 | 0.99 | 0.97 | 0.98 | 93300 | 0.98 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260701 | 0 | 0.16 | 0.18 | 0.16 | 0.18 | 1300 | 0.18 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260701 | 0 | 2.46 | 2.52 | 2.46 | 2.52 | 1500 | 2.52 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260701 | 0 | 1.29 | 1.3 | 1.24 | 1.29 | 3009300 | 1.29 | |||
| BCV.US | PA | 20260701 | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | 20.82 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260701 | 0 | 44 | 44.89 | 43.56 | 44.03 | 8227 | 44.03 | up | up | correct |
| BGI.US | Birks Group Inc | 20260701 | 0 | 0.54 | 0.58 | 0.54 | 0.58 | 51300 | 0.58 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260701 | 0 | 37.84 | 38.71 | 37.37 | 38.63 | 173400 | 38.63 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260701 | 0 | 83.21 | 88.19 | 83.21 | 87.83 | 28800 | 87.83 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260701 | 0 | 3.53 | 3.595 | 3.52 | 3.59 | 457015 | 3.59 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260701 | 0 | 1.01 | 1.05 | 1.01 | 1.02 | 27099 | 1.02 | up | up | correct |
| BTG.US | B2Gold Corp | 20260701 | 0 | 3.75 | 3.96 | 3.75 | 3.82 | 18554700 | 3.82 | up | up | correct |
| CANF.US | Can | 20260701 | 0 | 5.02 | 5.98 | 3.82 | 4.63 | 57496039 | 4.63 | down | down | correct |
| CET.US | Central Securities Corp | 20260701 | 0 | 52.43 | 53.24 | 52.4 | 52.94 | 39400 | 52.94 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260701 | 0 | 10.55 | 10.64 | 10.47 | 10.6 | 25523 | 10.5499 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260701 | 0 | 2.48 | 2.49 | 2.46 | 2.47 | 622200 | 2.45 | down | up | incorrect |
| CIX.US | CompX International Inc | 20260701 | 0 | 25.5 | 26.27 | 24.91 | 26.27 | 4455 | 26.27 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260701 | 0 | 11.19 | 11.35 | 10.76 | 11.15 | 3800 | 11.15 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260701 | 0 | 7.55 | 7.61 | 7.47 | 7.48 | 1253600 | 7.3596 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260701 | 0 | 19.07 | 19.78 | 19.07 | 19.25 | 144165 | 19.25 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260701 | 0 | 23.57 | 24.14 | 23.25 | 23.61 | 16400 | 23.61 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260701 | 0 | 13.715 | 14 | 13.58 | 13.59 | 9915 | 13.59 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260701 | 0 | 0.66 | 0.68 | 0.63 | 0.68 | 162800 | 0.68 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260701 | 0 | 60.5 | 61.74 | 60.48 | 60.66 | 92900 | 60.66 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260701 | 0 | 7.18 | 7.23 | 7.16 | 7.16 | 1188258 | 7.0433 | down | down | correct |
| CVM.US | CEL | 20260701 | 0 | 1.05 | 1.06 | 1.03 | 1.05 | 213600 | 1.05 | |||
| CVR.US | Chicago Rivet & Machine Co | 20260701 | 0 | 10.3 | 10.38 | 10.3 | 10.35 | 1300 | 10.35 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260701 | 0 | 5.25 | 5.64 | 5.25 | 5.49 | 130200 | 5.49 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260701 | 0 | 1.78 | 1.78 | 1.76 | 1.77 | 683900 | 1.7538 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260701 | 0 | 72 | 73.33 | 72 | 73.33 | 900 | 73.33 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260701 | 0 | 3.08 | 3.25 | 3.06 | 3.08 | 21322500 | 3.08 | |||
| DSS.US | Document Security Systems Inc | 20260701 | 0 | 0.576 | 0.6342 | 0.562 | 0.6 | 106303 | 0.6 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260701 | 0 | 0.8 | 1.16 | 0.7 | 0.88 | 218450100 | 0.88 | up | up | correct |
| DXR.US | Daxor Corporation | 20260701 | 0 | 10.25 | 10.35 | 10.25 | 10.35 | 1200 | 10.35 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260701 | 0 | 6.5 | 6.515 | 6.47 | 6.48 | 272624 | 6.4267 | down | down | correct |
| ECF.US | PA | 20260701 | 0 | 20.7555 | 20.7555 | 20.7555 | 20.7555 | 0 | 20.7555 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260701 | 0 | 10 | 10 | 9.96 | 9.97 | 144154 | 9.9191 | down | down | correct |
| ELA.US | Envela Corporation | 20260701 | 0 | 28.66 | 28.77 | 26.44 | 26.92 | 118400 | 26.92 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260701 | 0 | 18.85 | 19.6 | 18.44 | 18.75 | 14800 | 18.75 | down | down | correct |
| ELMD.US | Electromed Inc | 20260701 | 0 | 42.29 | 44.59 | 42.29 | 44.07 | 121700 | 44.07 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260701 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260701 | 0 | 3.68 | 3.72 | 3.625 | 3.64 | 361600 | 3.64 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260701 | 0 | 9.74 | 10.215 | 9.74 | 9.75 | 9927536 | 9.75 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260701 | 0 | 9.24 | 9.25 | 9.15 | 9.19 | 79300 | 9.1172 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260701 | 0 | 12.14 | 12.14 | 11.97 | 12.02 | 35172 | 11.9333 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260701 | 0 | 64 | 66.78 | 64 | 65.5 | 32300 | 65.5 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260701 | 0 | 14.69 | 15.26 | 14.49 | 15 | 113400 | 15 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260701 | 0 | 9.34 | 9.4 | 9.3 | 9.36 | 401500 | 9.2888 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260701 | 0 | 14.68 | 14.71 | 14.53 | 14.59 | 141759 | 14.4268 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260701 | 0 | 32.24 | 36.66 | 31.67 | 35.03 | 288100 | 34.99 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260701 | 0 | 6.54 | 6.71 | 6.53 | 6.56 | 3600 | 6.56 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260701 | 0 | 0.52 | 0.53 | 0.52 | 0.52 | 384300 | 0.52 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260701 | 0 | 5.8 | 5.81 | 5.77 | 5.8 | 239600 | 5.7382 | |||
| FURY.US | Fury Gold Mines Limited | 20260701 | 0 | 0.514 | 0.552 | 0.51 | 0.521 | 198400 | 0.521 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260701 | 0 | 1.86 | 1.95 | 1.86 | 1.91 | 3424121 | 1.91 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260701 | 0 | 0.7 | 0.71 | 0.67 | 0.71 | 71400 | 0.71 | up | up | correct |
| GGN.US | PB | 20260701 | 0 | 19.6719 | 19.71 | 19.64 | 19.71 | 1677 | 19.71 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260701 | 0 | 6.12 | 6.15 | 6.09 | 6.11 | 138500 | 6.0548 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260701 | 0 | 8.65 | 8.75 | 8.59 | 8.66 | 82000 | 8.5855 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260701 | 0 | 19.2 | 19.2 | 19.09 | 19.2 | 14800 | 19.092 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20260701 | 0 | 6.59 | 6.63 | 6.57 | 6.63 | 58600 | 6.5714 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260701 | 0 | 1.16 | 1.31 | 1.16 | 1.31 | 30200 | 5.24 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260701 | 0 | 10.19 | 10.2 | 10.19 | 10.2 | 4900 | 10.2 | up | down | incorrect |
| GROY.US | WT | 20260701 | 0 | 1.12 | 1.12 | 1.05 | 1.05 | 1836 | 1.05 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260701 | 0 | 81.4 | 81.78 | 80.82 | 80.96 | 1065200 | 80.96 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260701 | 0 | 6.2 | 6.35 | 5.91 | 5.96 | 203400 | 5.96 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260701 | 0 | 0.1997 | 0.2037 | 0.1945 | 0.197 | 93971 | 0.197 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260701 | 0 | 12.27 | 12.36 | 12.23 | 12.24 | 22700 | 12.24 | down | down | correct |
| IBIO.US | iBio Inc | 20260701 | 0 | 1.76 | 2.11 | 1.71 | 1.75 | 5047000 | 1.75 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260701 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 231400 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260701 | 0 | 1.71 | 1.78 | 1.61 | 1.78 | 59400 | 1.78 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260701 | 0 | 111.3 | 112.87 | 110.36 | 110.99 | 330400 | 110.99 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260701 | 0 | 2.75 | 2.85 | 2.75 | 2.77 | 200117 | 2.77 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260701 | 0 | 9.7 | 10.05 | 9.7 | 10.02 | 155016 | 10.02 | up | up | correct |
| INTT.US | inTEST Corporation | 20260701 | 0 | 18 | 18.1479 | 17.05 | 17.71 | 106055 | 17.71 | down | down | correct |
| INUV.US | Inuvo Inc | 20260701 | 0 | 1.27 | 1.31 | 1.11 | 1.14 | 270800 | 1.14 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260701 | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 49 | 18.44 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260701 | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | 25.63 | |||
| ITP.US | IT Tech Packaging Inc | 20260701 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 188300 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20260701 | 0 | 2.25 | 2.39 | 2.24 | 2.24 | 4137500 | 2.24 | down | down | correct |
| JOB.US | GEE Group Inc | 20260701 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 74800 | 0.21 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260701 | 0 | 3.75 | 4.2 | 3.75 | 3.87 | 1783000 | 3.87 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260701 | 0 | 1.33 | 1.34 | 1.29 | 1.3 | 775300 | 1.3 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260701 | 0 | 167.87 | 174.1 | 165 | 166.34 | 683700 | 166.34 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260701 | 0 | 6.95 | 6.95 | 6.91 | 6.91 | 8300 | 6.91 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260701 | 0 | 238.33 | 244.02 | 236.18 | 243.92 | 1894300 | 243.92 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260701 | 0 | 4.11 | 4.26 | 3.98 | 3.99 | 1155000 | 3.99 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260701 | 0 | 4.66 | 5.1 | 4.66 | 4.88 | 58200 | 4.88 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20260701 | 0 | 7.75 | 7.86 | 7.47 | 7.86 | 5700 | 7.86 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260701 | 0 | 0.5606 | 0.5836 | 0.5605 | 0.569 | 10898 | 0.569 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260701 | 0 | 0.3428 | 0.3548 | 0.3385 | 0.3505 | 251794 | 0.3505 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260701 | 0 | 0.37 | 0.37 | 0.36 | 0.36 | 10100 | 0.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260701 | 0 | 7.61 | 7.93 | 7.59 | 7.68 | 414800 | 7.68 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260701 | 0 | 0.62 | 0.647 | 0.62 | 0.631 | 22200 | 0.631 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260701 | 0 | 7.73 | 8 | 7.508 | 8 | 9000 | 8 | up | up | correct |
| MYO.US | Myomo Inc | 20260701 | 0 | 1.03 | 1.12 | 1.03 | 1.04 | 485200 | 1.04 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260701 | 0 | 1.96 | 2.01 | 1.8 | 1.82 | 7954700 | 1.82 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260701 | 0 | 10.53 | 10.61 | 10.47 | 10.59 | 148600 | 10.59 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260701 | 0 | 57.1 | 58.5 | 55.61 | 57 | 3100 | 57 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260701 | 0 | 4.03 | 4.27 | 3.97 | 4.01 | 314730 | 4.01 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260701 | 0 | 1.55 | 1.645 | 1.55 | 1.59 | 864713 | 1.59 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260701 | 0 | 5.95 | 6.3 | 5.93 | 6.07 | 3374467 | 6.07 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260701 | 0 | 212.37 | 215.76 | 212.37 | 212.71 | 99000 | 212.71 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260701 | 0 | 6.21 | 6.25 | 6.2 | 6.22 | 168300 | 6.1289 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260701 | 0 | 10.14 | 10.25 | 10.06 | 10.11 | 68000 | 10.0423 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260701 | 0 | 1.38 | 1.4 | 1.33 | 1.35 | 175100 | 1.35 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260701 | 0 | 18.19 | 18.31 | 17.4 | 17.56 | 4193600 | 17.56 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260701 | 0 | 3.04 | 3.05 | 3.02 | 3.05 | 371000 | 3.0191 | up | up | correct |
| NTIP.US | Network | 20260701 | 0 | 1.49 | 1.49 | 1.46 | 1.47 | 1800 | 1.47 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260701 | 0 | 9.58 | 10.03 | 9.39 | 9.45 | 5770100 | 9.45 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260701 | 0 | 0.58 | 0.61 | 0.58 | 0.61 | 70500 | 0.61 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260701 | 0 | 0.2586 | 0.275 | 0.2584 | 0.2718 | 2538055 | 0.2718 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260701 | 0 | 9.77 | 10.215 | 9.75 | 9.79 | 1740200 | 9.79 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260701 | 0 | 13.88 | 14.22 | 12.53 | 12.86 | 53500 | 12.86 | down | down | correct |
| PHGE.US | BiomX Inc | 20260701 | 0 | 0.331 | 0.345 | 0.316 | 0.319 | 926700 | 0.319 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260701 | 0 | 2.22 | 2.32 | 1.69 | 1.89 | 141500 | 1.89 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260701 | 0 | 1.37 | 1.45 | 1.36 | 1.39 | 701100 | 1.39 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260701 | 0 | 2.31 | 2.34 | 2.26 | 2.3 | 436200 | 2.3 | down | down | correct |
| PRK.US | Park National Corporation | 20260701 | 0 | 181.62 | 187.87 | 181.62 | 187.15 | 97000 | 187.15 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260701 | 0 | 11.22 | 11.22 | 9.75 | 10.33 | 147200 | 10.33 | down | up | incorrect |
| PW.US | Power REIT | 20260701 | 0 | 9.7 | 10.08 | 9.51 | 9.65 | 2200 | 9.65 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260701 | 0 | 1.15 | 1.23 | 1.13 | 1.18 | 438900 | 1.18 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260701 | 0 | 3.09 | 3.1 | 3 | 3.05 | 8000 | 3.05 | down | down | correct |
| REI.US | Ring Energy Inc | 20260701 | 0 | 1.07 | 1.115 | 1.06 | 1.09 | 5516035 | 1.09 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260701 | 0 | 32.89 | 33.56 | 32.06 | 32.32 | 305433 | 32.32 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260701 | 0 | 9.49 | 9.6 | 9.41 | 9.52 | 132990 | 9.52 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20260701 | 0 | 0.74 | 0.74 | 0.72 | 0.73 | 16900 | 0.73 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260701 | 0 | 0.94 | 0.98 | 0.94 | 0.96 | 276300 | 0.96 | up | up | correct |
| SCCC.US | SCCC | 20260701 | 0 | 146 | 146.5 | 145.5 | 145.5 | 23200 | 145.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260701 | 0 | 4499.9902 | 4510.1699 | 4290.9902 | 4339.9399 | 4400 | 4339.9399 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260701 | 0 | 5.64 | 5.77 | 5.35 | 5.36 | 898378 | 5.36 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260701 | 0 | 23.52 | 26.45 | 23.41 | 24.51 | 408788 | 24.51 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260701 | 0 | 30.66 | 30.66 | 29.84 | 29.84 | 440 | 29.84 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260701 | 0 | 2.79 | 2.835 | 2.73 | 2.75 | 1602000 | 2.75 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260701 | 0 | 1.75 | 1.8 | 1.73 | 1.77 | 461600 | 1.77 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260701 | 0 | 10.1 | 10.745 | 10.02 | 10.06 | 3521631 | 10.06 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260701 | 0 | 6.72 | 7.13 | 6.71 | 7 | 5860300 | 7 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260701 | 0 | 1.97 | 2.11 | 1.97 | 2.07 | 1075400 | 2.07 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260701 | 0 | 94.47 | 97.12 | 94.47 | 95.92 | 106500 | 95.92 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260701 | 0 | 3.51 | 3.56 | 3.39 | 3.41 | 1048500 | 3.41 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260701 | 0 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 400 | 0.0205 | |||
| TRT.US | Trio | 20260701 | 0 | 12 | 12.1 | 11.08 | 11.1 | 379804 | 11.1 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260701 | 0 | 0.83 | 0.89 | 0.83 | 0.84 | 1216500 | 0.84 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260701 | 0 | 7.2 | 7.86 | 7.07 | 7.7 | 6974900 | 7.7 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260701 | 0 | 0.89 | 0.91 | 0.87 | 0.88 | 437600 | 0.88 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260701 | 0 | 10.79 | 11.02 | 10.54 | 10.55 | 7773800 | 10.55 | down | down | correct |
| URG.US | Ur | 20260701 | 0 | 1.38 | 1.43 | 1.345 | 1.35 | 10341750 | 1.35 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260701 | 0 | 4.7 | 5.03 | 4.67 | 4.74 | 2194700 | 4.74 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260701 | 0 | 40.45 | 40.81 | 39.9 | 39.93 | 397900 | 39.7215 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260701 | 0 | 4.59 | 4.61 | 4.19 | 4.19 | 11000 | 4.19 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260701 | 0 | 14.54 | 14.96 | 14.16 | 14.22 | 5719100 | 14.22 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260701 | 0 | 10.37 | 10.41 | 10.37 | 10.39 | 31725 | 10.39 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260701 | 0 | 1.89 | 1.95 | 1.85 | 1.86 | 2162800 | 1.86 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260701 | 0 | 9.48 | 9.55 | 9.46 | 9.54 | 77200 | 9.4835 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260701 | 0 | 1.36 | 1.41 | 1.33 | 1.36 | 201077 | 1.36 | |||
| VOLT.US | Volt Information Sciences Inc | 20260701 | 0 | 41.26 | 41.26 | 40.33 | 40.38 | 369500 | 40.38 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260701 | 0 | 2.26 | 2.33 | 2.22 | 2.23 | 1108400 | 2.23 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260701 | 0 | 0.4999 | 0.5067 | 0.4858 | 0.4879 | 490949 | 0.4879 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260701 | 0 | 16.78 | 17 | 15.77 | 16.3 | 287828 | 16.3 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260701 | 0 | 0.77 | 0.77 | 0.71 | 0.72 | 101800 | 0.72 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260701 | 0 | 0.43 | 0.44 | 0.42 | 0.42 | 58800 | 0.42 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260701 | 0 | 3.12 | 3.34 | 3.12 | 3.28 | 158500 | 3.28 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.