CollectAI
close-nysemkt_stocks
2026/07/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260706 | 0 | 46.67 | 48.63 | 46.67 | 47.01 | 8300 | 47.01 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260706 | 0 | 9.3 | 9.55 | 9.3 | 9.48 | 158800 | 9.48 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260706 | 0 | 0.2892 | 0.2984 | 0.285 | 0.297 | 632500 | 0.297 | up | up | correct |
| AIRI.US | Air Industries Group | 20260706 | 0 | 2.95 | 3.04 | 2.95 | 3.01 | 54026 | 3.01 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260706 | 0 | 2.21 | 2.28 | 2.1 | 2.28 | 8189 | 2.28 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260706 | 0 | 1.5 | 1.57 | 1.45 | 1.54 | 44300 | 1.54 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260706 | 0 | 1.96 | 1.99 | 1.91 | 1.97 | 456575 | 1.97 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260706 | 0 | 5.48 | 5.6 | 5.41 | 5.5 | 22200 | 5.5 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260706 | 0 | 5.89 | 6.22 | 5.41 | 5.44 | 150000 | 5.44 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260706 | 0 | 6.67 | 6.78 | 6.52 | 6.58 | 2621200 | 6.58 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260706 | 0 | 0.995 | 0.995 | 0.95 | 0.961 | 144700 | 0.961 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260706 | 0 | 0.21 | 0.21 | 0.18 | 0.2 | 11000 | 0.2 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260706 | 0 | 2.54 | 2.56 | 2.53 | 2.53 | 1400 | 2.53 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260706 | 0 | 1.34 | 1.44 | 1.34 | 1.42 | 6107800 | 1.42 | up | up | correct |
| BCV.US | PA | 20260706 | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | 20.85 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260706 | 0 | 45.8 | 45.8 | 43.7 | 45.8 | 7412 | 45.8 | |||
| BGI.US | Birks Group Inc | 20260706 | 0 | 0.56 | 0.56 | 0.53 | 0.55 | 22500 | 0.55 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260706 | 0 | 37.56 | 38 | 37.15 | 37.87 | 90700 | 37.87 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260706 | 0 | 84.98 | 85.9 | 83.75 | 85.42 | 38400 | 85.42 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260706 | 0 | 3.56 | 3.581 | 3.51 | 3.53 | 168458 | 3.53 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260706 | 0 | 1.04 | 1.04 | 0.98 | 0.9801 | 27186 | 0.9801 | down | down | correct |
| BTG.US | B2Gold Corp | 20260706 | 0 | 4.15 | 4.18 | 4.01 | 4.05 | 17868700 | 4.05 | down | down | correct |
| CANF.US | Can | 20260706 | 0 | 3.89 | 4.13 | 3.8 | 3.8 | 1335694 | 3.8 | down | down | correct |
| CET.US | Central Securities Corp | 20260706 | 0 | 52.7 | 53.24 | 52.48 | 53.24 | 43300 | 53.24 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260706 | 0 | 10.63 | 10.63 | 10.5201 | 10.54 | 18119 | 10.4901 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260706 | 0 | 2.48 | 2.49 | 2.46 | 2.49 | 648100 | 2.4698 | up | up | correct |
| CIX.US | CompX International Inc | 20260706 | 0 | 25.6 | 26.48 | 24.7 | 25 | 4867 | 25 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260706 | 0 | 11.15 | 11.76 | 11 | 11.5 | 11800 | 11.5 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260706 | 0 | 7.51 | 7.59 | 7.5 | 7.57 | 1244500 | 7.4482 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260706 | 0 | 20.23 | 20.38 | 19.15 | 19.32 | 237285 | 19.32 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260706 | 0 | 23.41 | 23.72 | 23.02 | 23.48 | 13300 | 23.48 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260706 | 0 | 13 | 13.5034 | 12.875 | 13 | 18035 | 13 | |||
| CPHI.US | China Pharma Holdings Inc | 20260706 | 0 | 0.68 | 0.8 | 0.68 | 0.68 | 127000 | 0.68 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260706 | 0 | 61.58 | 62.75 | 61.23 | 61.93 | 103300 | 61.93 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260706 | 0 | 7.14 | 7.205 | 7.14 | 7.19 | 778280 | 7.0728 | up | down | incorrect |
| CVM.US | CEL | 20260706 | 0 | 1.15 | 1.42 | 1.13 | 1.27 | 968100 | 1.27 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260706 | 0 | 10.2 | 10.2 | 10.03 | 10.2 | 700 | 10.2 | |||
| CVU.US | CPI Aerostructures Inc | 20260706 | 0 | 5.39 | 5.39 | 5.08 | 5.28 | 51900 | 5.28 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260706 | 0 | 1.79 | 1.79 | 1.78 | 1.79 | 531800 | 1.7736 | |||
| DIT.US | AMCON Distributing Company | 20260706 | 0 | 70 | 70 | 70 | 70 | 246 | 70 | |||
| DNN.US | Denison Mines Corp | 20260706 | 0 | 3.22 | 3.36 | 3.21 | 3.24 | 21442300 | 3.24 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260706 | 0 | 0.61 | 0.6235 | 0.5802 | 0.6235 | 62665 | 0.6235 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260706 | 0 | 0.57 | 0.66 | 0.56 | 0.64 | 1343100 | 0.64 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260706 | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 300 | 10.53 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260706 | 0 | 6.53 | 6.53 | 6.51 | 6.51 | 165603 | 6.4565 | down | down | correct |
| ECF.US | PA | 20260706 | 0 | 20.7555 | 20.7555 | 20.7555 | 20.7555 | 0 | 20.7555 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260706 | 0 | 9.97 | 9.98 | 9.9101 | 9.96 | 114739 | 9.9091 | down | down | correct |
| ELA.US | Envela Corporation | 20260706 | 0 | 25.56 | 26.5 | 24.43 | 25.14 | 88700 | 25.14 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260706 | 0 | 19.75 | 19.75 | 18.61 | 18.61 | 4000 | 18.61 | down | down | correct |
| ELMD.US | Electromed Inc | 20260706 | 0 | 45.48 | 46.73 | 45.31 | 46.31 | 138700 | 46.31 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260706 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260706 | 0 | 3.64 | 3.7 | 3.51 | 3.52 | 315958 | 3.52 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260706 | 0 | 10.4 | 10.49 | 10.065 | 10.31 | 10848710 | 10.31 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260706 | 0 | 9.21 | 9.21 | 9.13 | 9.2 | 54200 | 9.1272 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260706 | 0 | 12.15 | 12.37 | 12.106 | 12.16 | 50706 | 12.0723 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260706 | 0 | 65.04 | 67.89 | 64.71 | 65.11 | 57783 | 65.11 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260706 | 0 | 15.73 | 16.96 | 15.58 | 16.64 | 60000 | 16.64 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260706 | 0 | 9.39 | 9.44 | 9.38 | 9.42 | 249800 | 9.3483 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260706 | 0 | 14.61 | 14.62 | 14.47 | 14.47 | 86205 | 14.3081 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260706 | 0 | 33.48 | 35 | 32.08 | 33.52 | 90400 | 33.4817 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260706 | 0 | 6.25 | 6.32 | 6.2 | 6.22 | 11900 | 6.22 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260706 | 0 | 0.52 | 0.53 | 0.51 | 0.51 | 180300 | 0.51 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260706 | 0 | 5.79 | 5.82 | 5.79 | 5.8 | 184200 | 5.7382 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260706 | 0 | 0.56 | 0.58 | 0.559 | 0.563 | 175400 | 0.563 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260706 | 0 | 1.98 | 2.07 | 1.95 | 1.97 | 2547641 | 1.97 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260706 | 0 | 0.69 | 0.69 | 0.68 | 0.69 | 17700 | 0.69 | |||
| GGN.US | PB | 20260706 | 0 | 19.71 | 19.7499 | 19.6944 | 19.6944 | 1800 | 19.6944 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260706 | 0 | 6.14 | 6.17 | 6.11 | 6.11 | 151300 | 6.0548 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260706 | 0 | 8.64 | 8.75 | 8.64 | 8.68 | 94700 | 8.6054 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260706 | 0 | 19.26 | 19.45 | 19.26 | 19.38 | 9300 | 19.271 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260706 | 0 | 6.59 | 6.65 | 6.59 | 6.6 | 37700 | 6.5417 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260706 | 0 | 1.07 | 1.13 | 1.05 | 1.11 | 75025 | 4.44 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260706 | 0 | 10.01 | 10.1 | 10 | 10.02 | 1800 | 10.02 | up | up | correct |
| GROY.US | WT | 20260706 | 0 | 1.05 | 1.05 | 0.81 | 0.86 | 3742 | 0.86 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260706 | 0 | 80.5 | 80.5 | 79.96 | 80.2 | 702100 | 80.2 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260706 | 0 | 5.91 | 6.16 | 5.905 | 5.97 | 262488 | 5.97 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260706 | 0 | 0.191 | 0.193 | 0.1879 | 0.1927 | 117278 | 0.1927 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260706 | 0 | 12.44 | 12.45 | 12.37 | 12.45 | 9100 | 12.45 | up | up | correct |
| IBIO.US | iBio Inc | 20260706 | 0 | 1.71 | 1.74 | 1.62 | 1.62 | 467000 | 1.62 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260706 | 0 | 0.28 | 0.29 | 0.27 | 0.28 | 344000 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260706 | 0 | 1.68 | 1.78 | 1.64 | 1.7 | 32134 | 1.7 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260706 | 0 | 113.6 | 115.08 | 112.42 | 112.83 | 828500 | 112.83 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260706 | 0 | 2.77 | 2.865 | 2.7619 | 2.79 | 115646 | 2.79 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260706 | 0 | 10.16 | 10.24 | 9.8301 | 9.97 | 223887 | 9.97 | down | down | correct |
| INTT.US | inTEST Corporation | 20260706 | 0 | 15.55 | 16.3 | 15.15 | 15.25 | 134086 | 15.25 | down | down | correct |
| INUV.US | Inuvo Inc | 20260706 | 0 | 1.05 | 1.13 | 1.05 | 1.08 | 167900 | 1.08 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260706 | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | 18.44 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260706 | 0 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | 25.65 | |||
| ITP.US | IT Tech Packaging Inc | 20260706 | 0 | 0.194 | 0.1948 | 0.182 | 0.1875 | 249174 | 0.1875 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260706 | 0 | 2.44 | 2.48 | 2.32 | 2.35 | 2657200 | 2.35 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260706 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 188800 | 0.22 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260706 | 0 | 3.86 | 4.12 | 3.82 | 3.92 | 1368500 | 3.92 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260706 | 0 | 1.36 | 1.38 | 1.33 | 1.33 | 842900 | 1.33 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260706 | 0 | 167.98 | 179.82 | 165.87 | 174.23 | 904900 | 174.23 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260706 | 0 | 6.94 | 6.94 | 6.84 | 6.85 | 33500 | 6.85 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260706 | 0 | 246 | 247.81 | 243.44 | 246.09 | 1666200 | 246.09 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260706 | 0 | 4.2 | 4.28 | 4.06 | 4.08 | 745500 | 4.08 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260706 | 0 | 4.89 | 4.944 | 4.715 | 4.9 | 40100 | 4.9 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260706 | 0 | 7.91 | 8.2 | 7.84 | 8.02 | 27100 | 8.02 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260706 | 0 | 0.6 | 0.6 | 0.5624 | 0.58 | 14375 | 0.58 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260706 | 0 | 0.3509 | 0.355 | 0.34 | 0.3499 | 108637 | 0.3499 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260706 | 0 | 0.35 | 0.38 | 0.35 | 0.37 | 287300 | 0.37 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260706 | 0 | 7.66 | 7.813 | 7.38 | 7.38 | 317200 | 7.38 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260706 | 0 | 0.615 | 0.64 | 0.615 | 0.628 | 29700 | 0.628 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260706 | 0 | 7.97 | 8.02 | 7.97 | 8.02 | 2557 | 8.02 | up | up | correct |
| MYO.US | Myomo Inc | 20260706 | 0 | 1.03 | 1.17 | 1.03 | 1.15 | 407300 | 1.15 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260706 | 0 | 1.89 | 1.95 | 1.86 | 1.87 | 8083700 | 1.87 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260706 | 0 | 10.51 | 10.54 | 10.45 | 10.5 | 205700 | 10.5 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260706 | 0 | 57 | 57 | 57 | 57 | 0 | 57 | |||
| NEWP.US | New Pacific Metals Corp | 20260706 | 0 | 4.38 | 4.41 | 4.22 | 4.3 | 759818 | 4.3 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260706 | 0 | 1.7 | 1.735 | 1.62 | 1.66 | 2644718 | 1.66 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260706 | 0 | 6.58 | 6.6 | 6.345 | 6.46 | 2184148 | 6.46 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260706 | 0 | 219.12 | 220.86 | 216.27 | 217.43 | 103100 | 217.43 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260706 | 0 | 6.21 | 6.25 | 6.21 | 6.21 | 132200 | 6.119 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260706 | 0 | 10.15 | 10.28 | 10.1 | 10.21 | 92100 | 10.1417 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260706 | 0 | 1.32 | 1.55 | 1.31 | 1.5 | 602800 | 1.5 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260706 | 0 | 17.75 | 17.78 | 17.18 | 17.37 | 4405500 | 17.37 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260706 | 0 | 3.1 | 3.13 | 3.05 | 3.09 | 683500 | 3.0587 | down | down | correct |
| NTIP.US | Network | 20260706 | 0 | 1.49 | 1.49 | 1.46 | 1.47 | 10300 | 1.47 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260706 | 0 | 9.71 | 9.9 | 9.605 | 9.68 | 2755500 | 9.68 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260706 | 0 | 0.59 | 0.61 | 0.57 | 0.58 | 34100 | 0.58 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260706 | 0 | 0.2569 | 0.2684 | 0.2569 | 0.2634 | 2096329 | 0.2634 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260706 | 0 | 10.41 | 10.48 | 10.075 | 10.3 | 1950700 | 10.3 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260706 | 0 | 12.06 | 12.6 | 12.005 | 12.52 | 27000 | 12.52 | up | up | correct |
| PHGE.US | BiomX Inc | 20260706 | 0 | 0.319 | 0.319 | 0.3 | 0.302 | 400300 | 0.302 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260706 | 0 | 1.89 | 2.4 | 1.84 | 2.3 | 48100 | 2.3 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260706 | 0 | 1.44 | 1.47 | 1.39 | 1.41 | 1058200 | 1.41 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260706 | 0 | 2.31 | 2.35 | 2.3 | 2.3 | 366700 | 2.3 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260706 | 0 | 186.13 | 187.22 | 181.21 | 185.08 | 119800 | 185.08 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260706 | 0 | 11.51 | 11.6 | 10.73 | 11.01 | 12100 | 11.01 | down | down | correct |
| PW.US | Power REIT | 20260706 | 0 | 9.35 | 9.39 | 9.21 | 9.21 | 3700 | 9.21 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260706 | 0 | 1.25 | 1.257 | 1.18 | 1.2 | 263500 | 1.2 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260706 | 0 | 3.01 | 3.01 | 2.99 | 3.01 | 3300 | 3.01 | |||
| REI.US | Ring Energy Inc | 20260706 | 0 | 1.07 | 1.09 | 1.035 | 1.04 | 5804290 | 1.04 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260706 | 0 | 32.15 | 32.8 | 31.646 | 31.75 | 164971 | 31.75 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260706 | 0 | 9.53 | 9.66 | 9.52 | 9.61 | 132260 | 9.61 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260706 | 0 | 0.74 | 0.74 | 0.7104 | 0.734 | 44876 | 0.734 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260706 | 0 | 0.9443 | 0.9498 | 0.9303 | 0.9415 | 136633 | 0.9415 | down | down | correct |
| SCCC.US | SCCC | 20260706 | 0 | 146.5 | 147 | 146 | 146.5 | 85500 | 146.5 | |||
| SEB.US | Seaboard Corporation | 20260706 | 0 | 4339.9302 | 4506.1201 | 4339.9302 | 4431.7998 | 9800 | 4431.7998 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260706 | 0 | 5.51 | 5.73 | 5.415 | 5.63 | 769989 | 5.63 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260706 | 0 | 24.51 | 25.98 | 24.27 | 25.36 | 110769 | 25.36 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260706 | 0 | 30.66 | 30.66 | 29.84 | 29.84 | 245 | 29.84 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260706 | 0 | 2.71 | 2.755 | 2.65 | 2.68 | 1434700 | 2.68 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260706 | 0 | 1.79 | 1.92 | 1.77 | 1.89 | 951000 | 1.89 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260706 | 0 | 10.18 | 10.415 | 9.88 | 9.96 | 2805094 | 9.96 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260706 | 0 | 7.02 | 7.04 | 6.82 | 6.97 | 3057800 | 6.97 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260706 | 0 | 2.36 | 2.48 | 2.3 | 2.41 | 1451900 | 2.41 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260706 | 0 | 94.13 | 95.44 | 93.72 | 94.64 | 87000 | 94.64 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260706 | 0 | 3.48 | 3.5 | 3.33 | 3.36 | 1809600 | 3.36 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260706 | 0 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 1 | 0.0205 | |||
| TRT.US | Trio | 20260706 | 0 | 10.61 | 10.81 | 10.05 | 10.07 | 265708 | 10.07 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260706 | 0 | 0.83 | 0.86 | 0.82 | 0.83 | 1596100 | 0.83 | |||
| UAMY.US | United States Antimony Corporation | 20260706 | 0 | 7.44 | 7.55 | 7.21 | 7.26 | 4347600 | 7.26 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260706 | 0 | 0.84 | 0.85 | 0.83 | 0.85 | 430200 | 0.85 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260706 | 0 | 10.8 | 11.07 | 10.53 | 10.59 | 6544700 | 10.59 | down | down | correct |
| URG.US | Ur | 20260706 | 0 | 1.4 | 1.42 | 1.37 | 1.4 | 7227180 | 1.4 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260706 | 0 | 5.05 | 5.11 | 4.87 | 4.88 | 2739400 | 4.88 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260706 | 0 | 39.79 | 40.25 | 39.78 | 40.08 | 255300 | 39.8707 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260706 | 0 | 3.85 | 4.22 | 3.68 | 4.09 | 30400 | 4.09 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260706 | 0 | 13.82 | 14.3 | 13.71 | 13.77 | 4741400 | 13.77 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260706 | 0 | 10.43 | 10.44 | 10.37 | 10.4 | 38140 | 10.4 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260706 | 0 | 1.87 | 1.91 | 1.84 | 1.84 | 1962400 | 1.84 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260706 | 0 | 9.51 | 9.55 | 9.5 | 9.52 | 115400 | 9.4636 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260706 | 0 | 1.4 | 1.4756 | 1.35 | 1.35 | 176076 | 1.35 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260706 | 0 | 39.48 | 40.28 | 39.48 | 39.63 | 388200 | 39.63 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260706 | 0 | 2.33 | 2.34 | 2.25 | 2.28 | 1845000 | 2.28 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260706 | 0 | 0.48 | 0.503 | 0.4746 | 0.4881 | 998485 | 0.4881 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260706 | 0 | 15.95 | 16.7999 | 15.1 | 15.24 | 236445 | 15.24 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260706 | 0 | 0.75 | 0.79 | 0.75 | 0.78 | 101900 | 0.78 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260706 | 0 | 0.41 | 0.441 | 0.41 | 0.417 | 98627 | 0.417 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20260706 | 0 | 3.17 | 3.25 | 3.1 | 3.11 | 72100 | 3.11 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.