CollectAI
close-nysemkt_stocks
2026/07/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260702 | 0 | 43.96 | 48.4 | 43.96 | 47.61 | 3100 | 47.61 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260702 | 0 | 9.29 | 9.52 | 8.98 | 9.19 | 129300 | 9.19 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260702 | 0 | 0.3 | 0.3083 | 0.28 | 0.28 | 983124 | 0.28 | down | down | correct |
| AIRI.US | Air Industries Group | 20260702 | 0 | 3.01 | 3.02 | 2.92 | 2.98 | 33174 | 2.98 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260702 | 0 | 2.34 | 2.34 | 2.21 | 2.21 | 23004 | 2.21 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260702 | 0 | 1.54 | 1.58 | 1.49 | 1.49 | 49100 | 1.49 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260702 | 0 | 1.93 | 2.02 | 1.89 | 1.93 | 958300 | 1.93 | |||
| APT.US | Alpha Pro Tech Ltd | 20260702 | 0 | 5.7 | 5.76 | 5.5 | 5.5 | 14800 | 5.5 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260702 | 0 | 5.9 | 6.24 | 5.7 | 5.89 | 118400 | 5.89 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260702 | 0 | 6.59 | 6.89 | 6.42 | 6.57 | 3625400 | 6.57 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260702 | 0 | 0.974 | 0.99 | 0.974 | 0.981 | 32900 | 0.981 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260702 | 0 | 0.15 | 0.21 | 0.15 | 0.2 | 17700 | 0.2 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260702 | 0 | 2.48 | 2.52 | 2.48 | 2.52 | 400 | 2.52 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260702 | 0 | 1.27 | 1.35 | 1.23 | 1.32 | 3614900 | 1.32 | up | up | correct |
| BCV.US | PA | 20260702 | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 140 | 20.85 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260702 | 0 | 46.8 | 46.8 | 43.7 | 43.7 | 11197 | 43.7 | down | down | correct |
| BGI.US | Birks Group Inc | 20260702 | 0 | 0.55 | 0.58 | 0.55 | 0.56 | 28400 | 0.56 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260702 | 0 | 38.7 | 38.76 | 37.37 | 37.66 | 99600 | 37.66 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260702 | 0 | 87.78 | 87.78 | 84.03 | 84.65 | 30800 | 84.65 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260702 | 0 | 3.59 | 3.6 | 3.55 | 3.59 | 326430 | 3.59 | |||
| BRN.US | Barnwell Industries Inc | 20260702 | 0 | 1.02 | 1.0432 | 1.01 | 1.01 | 41319 | 1.01 | down | down | correct |
| BTG.US | B2Gold Corp | 20260702 | 0 | 3.96 | 4.09 | 3.91 | 4.08 | 32221700 | 4.08 | up | up | correct |
| CANF.US | Can | 20260702 | 0 | 4.34 | 4.6 | 3.5 | 3.91 | 932548 | 3.91 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260702 | 0 | 53 | 53.24 | 52.3 | 52.7 | 79600 | 52.7 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260702 | 0 | 10.63 | 10.6301 | 10.51 | 10.58 | 6841 | 10.53 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260702 | 0 | 2.48 | 2.5 | 2.47 | 2.47 | 401800 | 2.45 | down | up | incorrect |
| CIX.US | CompX International Inc | 20260702 | 0 | 25.56 | 27.1238 | 25.525 | 25.58 | 7732 | 25.58 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260702 | 0 | 11.32 | 11.77 | 10.85 | 11.06 | 16100 | 11.06 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260702 | 0 | 7.49 | 7.54 | 7.47 | 7.49 | 1190500 | 7.3694 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20260702 | 0 | 19.62 | 20.45 | 19.62 | 20.09 | 196383 | 20.09 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260702 | 0 | 23.56 | 23.92 | 22.99 | 23.45 | 30900 | 23.45 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260702 | 0 | 13.51 | 13.53 | 13.12 | 13.12 | 7464 | 13.12 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260702 | 0 | 0.66 | 0.72 | 0.63 | 0.72 | 119600 | 0.72 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260702 | 0 | 60.75 | 62.02 | 60.75 | 61.34 | 72100 | 61.34 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260702 | 0 | 7.2 | 7.215 | 7.12 | 7.14 | 951649 | 7.0236 | down | down | correct |
| CVM.US | CEL | 20260702 | 0 | 1.06 | 1.17 | 1.06 | 1.14 | 647700 | 1.14 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260702 | 0 | 10.35 | 10.4 | 10.25 | 10.33 | 1800 | 10.33 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260702 | 0 | 5.52 | 5.55 | 5.23 | 5.47 | 68600 | 5.47 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260702 | 0 | 1.78 | 1.79 | 1.77 | 1.79 | 538600 | 1.7736 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260702 | 0 | 71.38 | 71.38 | 70 | 70 | 800 | 70 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260702 | 0 | 3.16 | 3.28 | 3.11 | 3.2 | 28288700 | 3.2 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260702 | 0 | 0.598 | 0.6366 | 0.575 | 0.6092 | 57432 | 0.6092 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260702 | 0 | 0.65 | 0.68 | 0.57 | 0.64 | 6546500 | 0.64 | down | down | correct |
| DXR.US | Daxor Corporation | 20260702 | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 200 | 10.38 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260702 | 0 | 6.45 | 6.53 | 6.45 | 6.51 | 267473 | 6.4565 | up | up | correct |
| ECF.US | PA | 20260702 | 0 | 20.7555 | 20.7555 | 20.7555 | 20.7555 | 0 | 20.7555 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260702 | 0 | 9.97 | 10 | 9.97 | 9.97 | 95880 | 9.9191 | |||
| ELA.US | Envela Corporation | 20260702 | 0 | 27.14 | 27.14 | 25.26 | 25.56 | 102700 | 25.56 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260702 | 0 | 19.91 | 19.91 | 17.5 | 18.4 | 7800 | 18.4 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260702 | 0 | 44.14 | 45.49 | 44 | 45.43 | 95700 | 45.43 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260702 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 27310 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260702 | 0 | 3.67 | 3.72 | 3.61 | 3.65 | 365300 | 3.65 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260702 | 0 | 10.17 | 10.48 | 9.965 | 10.14 | 17952150 | 10.14 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260702 | 0 | 9.22 | 9.23 | 9.13 | 9.16 | 48900 | 9.0875 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260702 | 0 | 12.04 | 12.14 | 12.03 | 12.14 | 12707 | 12.0524 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260702 | 0 | 66.44 | 66.7 | 64.14 | 64.97 | 24600 | 64.97 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260702 | 0 | 15.11 | 16.57 | 14.87 | 16.09 | 125900 | 16.09 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260702 | 0 | 9.36 | 9.43 | 9.35 | 9.4 | 294100 | 9.3285 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260702 | 0 | 14.63 | 14.71 | 14.48 | 14.56 | 102278 | 14.3971 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260702 | 0 | 35.73 | 35.75 | 33.18 | 33.62 | 106400 | 33.5816 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260702 | 0 | 6.32 | 6.475 | 6.25 | 6.25 | 34000 | 6.25 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260702 | 0 | 0.52 | 0.53 | 0.52 | 0.52 | 352600 | 0.52 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260702 | 0 | 5.8 | 5.84 | 5.8 | 5.81 | 237300 | 5.7481 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260702 | 0 | 0.527 | 0.553 | 0.527 | 0.54 | 91600 | 0.54 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260702 | 0 | 1.98 | 2.07 | 1.95 | 1.98 | 6453866 | 1.98 | |||
| GBR.US | New Concept Energy Inc | 20260702 | 0 | 0.71 | 0.71 | 0.68 | 0.7 | 15700 | 0.7 | down | down | correct |
| GGN.US | PB | 20260702 | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 445 | 19.71 | |||
| GLO.US | Clough Global Opportunities Fund | 20260702 | 0 | 6.16 | 6.18 | 6.08 | 6.14 | 144100 | 6.0846 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260702 | 0 | 8.72 | 8.75 | 8.57 | 8.63 | 105600 | 8.5558 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260702 | 0 | 19.23 | 19.34 | 18.86 | 19.3 | 3500 | 19.1915 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260702 | 0 | 6.63 | 6.63 | 6.55 | 6.56 | 57100 | 6.502 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260702 | 0 | 1.15 | 1.15 | 1.11 | 1.11 | 21850 | 4.44 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260702 | 0 | 10.2 | 10.29 | 10 | 10.05 | 8600 | 10.05 | down | up | incorrect |
| GROY.US | WT | 20260702 | 0 | 1.05 | 1.05 | 1.0499 | 1.0499 | 2047 | 1.0499 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260702 | 0 | 81.12 | 81.34 | 79.74 | 80.39 | 1219400 | 80.39 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260702 | 0 | 6 | 6.09 | 5.65 | 5.91 | 298800 | 5.91 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260702 | 0 | 0.1962 | 0.2 | 0.1925 | 0.1933 | 119457 | 0.1933 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260702 | 0 | 12.38 | 12.59 | 12.24 | 12.38 | 54600 | 12.38 | |||
| IBIO.US | iBio Inc | 20260702 | 0 | 1.76 | 1.77 | 1.66 | 1.68 | 762200 | 1.68 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260702 | 0 | 0.27 | 0.28 | 0.27 | 0.28 | 439500 | 0.28 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260702 | 0 | 1.84 | 1.84 | 1.67 | 1.67 | 32900 | 1.67 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260702 | 0 | 112.24 | 113.86 | 110.92 | 113.77 | 514100 | 113.77 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260702 | 0 | 2.77 | 2.84 | 2.74 | 2.79 | 135009 | 2.79 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260702 | 0 | 10.04 | 10.24 | 9.94 | 10.16 | 81457 | 10.16 | up | up | correct |
| INTT.US | inTEST Corporation | 20260702 | 0 | 17.64 | 17.74 | 15.23 | 15.7 | 161271 | 15.7 | down | down | correct |
| INUV.US | Inuvo Inc | 20260702 | 0 | 1.13 | 1.13 | 1 | 1.07 | 453000 | 1.07 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260702 | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 26 | 18.44 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260702 | 0 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | 25.65 | |||
| ITP.US | IT Tech Packaging Inc | 20260702 | 0 | 0.18 | 0.2 | 0.18 | 0.19 | 499200 | 0.19 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260702 | 0 | 2.27 | 2.51 | 2.27 | 2.42 | 5504100 | 2.42 | up | up | correct |
| JOB.US | GEE Group Inc | 20260702 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 305700 | 0.22 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260702 | 0 | 3.94 | 4.24 | 3.72 | 3.85 | 1738900 | 3.85 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260702 | 0 | 1.3 | 1.37 | 1.29 | 1.35 | 724000 | 1.35 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260702 | 0 | 171 | 177.98 | 158.36 | 162.13 | 642900 | 162.13 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260702 | 0 | 6.94 | 6.94 | 6.91 | 6.93 | 3500 | 6.93 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260702 | 0 | 247.8 | 250.06 | 241.13 | 245.97 | 1736600 | 245.97 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260702 | 0 | 4.05 | 4.41 | 4.05 | 4.19 | 960700 | 4.19 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260702 | 0 | 4.99 | 4.99 | 4.5 | 4.89 | 50600 | 4.89 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260702 | 0 | 7.75 | 7.96 | 7.67 | 7.89 | 8100 | 7.89 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260702 | 0 | 0.5652 | 0.5847 | 0.5454 | 0.5847 | 11808 | 0.5847 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260702 | 0 | 0.35 | 0.355 | 0.3308 | 0.3423 | 145833 | 0.3423 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260702 | 0 | 0.35 | 0.37 | 0.35 | 0.35 | 41000 | 0.35 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260702 | 0 | 7.78 | 7.988 | 7.495 | 7.64 | 524300 | 7.64 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260702 | 0 | 0.63 | 0.669 | 0.616 | 0.634 | 54700 | 0.634 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260702 | 0 | 7.81 | 8.139 | 7.8 | 8.139 | 2500 | 8.139 | up | up | correct |
| MYO.US | Myomo Inc | 20260702 | 0 | 1.06 | 1.095 | 1.01 | 1.03 | 399100 | 1.03 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260702 | 0 | 1.86 | 1.98 | 1.84 | 1.86 | 6720900 | 1.86 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260702 | 0 | 10.59 | 10.59 | 10.5 | 10.53 | 156400 | 10.53 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260702 | 0 | 57 | 57 | 57 | 57 | 200 | 57 | |||
| NEWP.US | New Pacific Metals Corp | 20260702 | 0 | 4.14 | 4.415 | 4.14 | 4.28 | 580416 | 4.28 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260702 | 0 | 1.64 | 1.69 | 1.62 | 1.66 | 2069367 | 1.66 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260702 | 0 | 6.33 | 6.64 | 6.25 | 6.44 | 4389834 | 6.44 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260702 | 0 | 213.86 | 219.03 | 213.56 | 218.44 | 105600 | 218.44 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260702 | 0 | 6.22 | 6.3 | 6.2 | 6.21 | 138900 | 6.119 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260702 | 0 | 10.17 | 10.35 | 10.1 | 10.1 | 65300 | 10.0324 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260702 | 0 | 1.37 | 1.4 | 1.3 | 1.33 | 133400 | 1.33 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260702 | 0 | 17.75 | 18.19 | 17.64 | 17.95 | 3543700 | 17.95 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260702 | 0 | 3.05 | 3.09 | 3.03 | 3.09 | 832900 | 3.0587 | up | down | incorrect |
| NTIP.US | Network | 20260702 | 0 | 1.49 | 1.49 | 1.47 | 1.49 | 13200 | 1.49 | |||
| NXE.US | NexGen Energy Ltd | 20260702 | 0 | 9.61 | 9.905 | 9.46 | 9.63 | 4445200 | 9.63 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260702 | 0 | 0.61 | 0.61 | 0.55 | 0.59 | 35400 | 0.59 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260702 | 0 | 0.275 | 0.28 | 0.254 | 0.2562 | 2737025 | 0.2562 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260702 | 0 | 10.17 | 10.495 | 9.97 | 10.18 | 4019300 | 10.18 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260702 | 0 | 12.95 | 12.95 | 11.96 | 12.49 | 31000 | 12.49 | down | down | correct |
| PHGE.US | BiomX Inc | 20260702 | 0 | 0.31 | 0.333 | 0.31 | 0.319 | 373800 | 0.319 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260702 | 0 | 1.9 | 1.94 | 1.88 | 1.88 | 33100 | 1.88 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260702 | 0 | 1.45 | 1.48 | 1.4 | 1.42 | 1868900 | 1.42 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260702 | 0 | 2.3 | 2.36 | 2.27 | 2.32 | 472800 | 2.32 | up | up | correct |
| PRK.US | Park National Corporation | 20260702 | 0 | 187.99 | 188.04 | 185.09 | 186.42 | 84300 | 186.42 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260702 | 0 | 10.88 | 11.71 | 10.11 | 11.59 | 25600 | 11.59 | up | up | correct |
| PW.US | Power REIT | 20260702 | 0 | 9.42 | 9.76 | 8.83 | 9.49 | 6300 | 9.49 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260702 | 0 | 1.22 | 1.26 | 1.19 | 1.2 | 393800 | 1.2 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260702 | 0 | 3.04 | 3.11 | 3 | 3.01 | 7700 | 3.01 | down | down | correct |
| REI.US | Ring Energy Inc | 20260702 | 0 | 1.1 | 1.11 | 1.05 | 1.07 | 5218982 | 1.07 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260702 | 0 | 32.76 | 33.04 | 32.14 | 32.51 | 152796 | 32.51 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260702 | 0 | 9.57 | 9.675 | 9.44 | 9.49 | 72655 | 9.49 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260702 | 0 | 0.74 | 0.74 | 0.73 | 0.73 | 9600 | 0.73 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260702 | 0 | 0.95 | 0.965 | 0.95 | 0.951 | 57500 | 0.951 | up | down | incorrect |
| SCCC.US | SCCC | 20260702 | 0 | 146 | 146 | 145 | 145.5 | 121100 | 145.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260702 | 0 | 4353.0698 | 4434.98 | 4322.6699 | 4337.1499 | 4500 | 4337.1499 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260702 | 0 | 5.41 | 5.5 | 5.28 | 5.48 | 739557 | 5.48 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260702 | 0 | 25.62 | 26.45 | 24.56 | 24.65 | 232668 | 24.65 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260702 | 0 | 29.84 | 29.84 | 29.84 | 29.84 | 35 | 29.84 | |||
| SLI.US | Standard Lithium Ltd | 20260702 | 0 | 2.82 | 2.86 | 2.65 | 2.72 | 1540800 | 2.72 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260702 | 0 | 1.78 | 1.82 | 1.76 | 1.79 | 229500 | 1.79 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260702 | 0 | 10.59 | 10.85 | 10.065 | 10.27 | 3795792 | 10.27 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260702 | 0 | 7.19 | 7.29 | 6.8 | 6.93 | 7958300 | 6.93 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260702 | 0 | 2.11 | 2.38 | 2.11 | 2.32 | 4805600 | 2.32 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260702 | 0 | 96.37 | 96.37 | 93.46 | 94.54 | 86300 | 94.54 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260702 | 0 | 3.5 | 3.66 | 3.35 | 3.41 | 2329600 | 3.41 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260702 | 0 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0 | 0.0205 | |||
| TRT.US | Trio | 20260702 | 0 | 11.16 | 11.21 | 10 | 10.38 | 582607 | 10.38 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260702 | 0 | 0.87 | 0.9 | 0.78 | 0.82 | 3430900 | 0.82 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260702 | 0 | 7.66 | 8.19 | 7.2 | 7.43 | 7500600 | 7.43 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260702 | 0 | 0.87 | 0.91 | 0.83 | 0.85 | 882300 | 0.85 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260702 | 0 | 10.74 | 11.31 | 10.53 | 10.77 | 6300100 | 10.77 | up | up | correct |
| URG.US | Ur | 20260702 | 0 | 1.36 | 1.45 | 1.32 | 1.35 | 14373790 | 1.35 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260702 | 0 | 4.96 | 5.19 | 4.76 | 4.89 | 4246300 | 4.89 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260702 | 0 | 40 | 40.45 | 39.51 | 39.85 | 369600 | 39.6419 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260702 | 0 | 4.11 | 4.24 | 3.86 | 3.87 | 32200 | 3.87 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260702 | 0 | 14.34 | 15 | 13.58 | 13.81 | 8075000 | 13.81 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260702 | 0 | 10.42 | 10.44 | 10.38 | 10.425 | 30752 | 10.425 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260702 | 0 | 1.89 | 1.98 | 1.8 | 1.83 | 2044000 | 1.83 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260702 | 0 | 9.54 | 9.57 | 9.5 | 9.54 | 89200 | 9.4835 | |||
| VNRX.US | VolitionRx Limited | 20260702 | 0 | 1.35 | 1.46 | 1.32 | 1.4 | 208730 | 1.4 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260702 | 0 | 40.62 | 40.62 | 38.66 | 39.17 | 473300 | 39.17 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260702 | 0 | 2.3 | 2.37 | 2.25 | 2.3 | 2839300 | 2.3 | |||
| WWR.US | Westwater Resources Inc | 20260702 | 0 | 0.4889 | 0.5038 | 0.48 | 0.4887 | 798472 | 0.4887 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260702 | 0 | 17.22 | 17.91 | 15.67 | 15.92 | 297392 | 15.92 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260702 | 0 | 0.73 | 0.77 | 0.73 | 0.75 | 126700 | 0.75 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260702 | 0 | 0.44 | 0.44 | 0.41 | 0.41 | 76300 | 0.41 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260702 | 0 | 3.27 | 3.3 | 3.16 | 3.16 | 20500 | 3.16 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.