CollectAI
close-nysemkt_stocks
2026/07/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260707 | 0 | 47.46 | 48.2 | 47.46 | 47.5 | 10100 | 47.5 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260707 | 0 | 9.34 | 9.37 | 9.03 | 9.08 | 135000 | 9.08 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260707 | 0 | 0.3 | 0.3055 | 0.285 | 0.3055 | 563250 | 0.3055 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260707 | 0 | 3.01 | 3.0534 | 2.985 | 3.05 | 81874 | 3.05 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260707 | 0 | 2.21 | 2.27 | 2.21 | 2.24 | 4354 | 2.24 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20260707 | 0 | 1.54 | 1.56 | 1.46 | 1.47 | 77600 | 1.47 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260707 | 0 | 1.96 | 2.145 | 1.92 | 1.92 | 1628090 | 1.92 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260707 | 0 | 5.65 | 5.65 | 5.1 | 5.15 | 63300 | 5.15 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260707 | 0 | 5.46 | 5.73 | 5.29 | 5.31 | 132800 | 5.31 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260707 | 0 | 6.53 | 6.53 | 5.98 | 6.07 | 3001100 | 6.07 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260707 | 0 | 0.96 | 1.05 | 0.937 | 1.05 | 228000 | 1.05 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260707 | 0 | 0.2 | 0.2 | 0.18 | 0.18 | 9700 | 0.18 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260707 | 0 | 2.56 | 2.56 | 2.56 | 2.56 | 1000 | 2.56 | |||
| BATL.US | Battalion Oil Corporation | 20260707 | 0 | 1.48 | 1.93 | 1.451 | 1.78 | 27493100 | 1.78 | up | down | incorrect |
| BCV.US | PA | 20260707 | 0 | 20.85 | 20.97 | 20.85 | 20.97 | 579 | 20.97 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260707 | 0 | 46.29 | 46.29 | 43.02 | 43.02 | 19666 | 43.02 | down | down | correct |
| BGI.US | Birks Group Inc | 20260707 | 0 | 0.55 | 0.56 | 0.52 | 0.56 | 31000 | 0.56 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260707 | 0 | 38.09 | 38.26 | 37.43 | 37.47 | 86400 | 37.47 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260707 | 0 | 86.14 | 86.61 | 81.28 | 81.42 | 43700 | 81.42 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260707 | 0 | 3.54 | 3.54 | 3.45 | 3.46 | 155761 | 3.46 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260707 | 0 | 1.04 | 1.04 | 0.99 | 1 | 25190 | 1 | down | down | correct |
| BTG.US | B2Gold Corp | 20260707 | 0 | 4.03 | 4.05 | 3.88 | 3.94 | 24173700 | 3.94 | down | down | correct |
| CANF.US | Can | 20260707 | 0 | 3.69 | 3.85 | 3.41 | 3.48 | 197121 | 3.48 | down | down | correct |
| CET.US | Central Securities Corp | 20260707 | 0 | 53.25 | 53.25 | 52.62 | 52.62 | 45200 | 52.62 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260707 | 0 | 10.58 | 10.585 | 10.48 | 10.55 | 24111 | 10.5001 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260707 | 0 | 2.48 | 2.5 | 2.46 | 2.47 | 620300 | 2.45 | down | up | incorrect |
| CIX.US | CompX International Inc | 20260707 | 0 | 25.475 | 26.085 | 24.995 | 25.27 | 7179 | 25.27 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260707 | 0 | 11.03 | 11.35 | 11 | 11 | 3000 | 11 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260707 | 0 | 7.56 | 7.58 | 7.47 | 7.5 | 2004200 | 7.3793 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260707 | 0 | 19.21 | 19.4082 | 18.62 | 18.91 | 243169 | 18.91 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260707 | 0 | 23.4 | 23.64 | 23.28 | 23.28 | 11200 | 23.28 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260707 | 0 | 13.165 | 13.4272 | 12.94 | 12.94 | 7931 | 12.94 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260707 | 0 | 0.66 | 0.73 | 0.63 | 0.66 | 57700 | 0.66 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260707 | 0 | 62.21 | 64.67 | 62.2 | 63.69 | 117400 | 63.69 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260707 | 0 | 7.19 | 7.215 | 7.14 | 7.17 | 695111 | 7.0531 | down | down | correct |
| CVM.US | CEL | 20260707 | 0 | 1.25 | 1.38 | 1.25 | 1.28 | 343700 | 1.28 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260707 | 0 | 10.2 | 10.3 | 10.2 | 10.3 | 800 | 10.3 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260707 | 0 | 5.55 | 5.62 | 5.1 | 5.38 | 217300 | 5.38 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260707 | 0 | 1.79 | 1.79 | 1.78 | 1.79 | 700900 | 1.7736 | |||
| DIT.US | AMCON Distributing Company | 20260707 | 0 | 70 | 70 | 70 | 70 | 158 | 70 | |||
| DNN.US | Denison Mines Corp | 20260707 | 0 | 3.22 | 3.24 | 3.09 | 3.15 | 23346200 | 3.15 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260707 | 0 | 0.57 | 0.64 | 0.57 | 0.64 | 73631 | 0.64 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260707 | 0 | 0.56 | 0.71 | 0.56 | 0.64 | 971900 | 0.64 | up | up | correct |
| DXR.US | Daxor Corporation | 20260707 | 0 | 10.1 | 10.5 | 10.05 | 10.5 | 1200 | 10.5 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260707 | 0 | 6.48 | 6.54 | 6.48 | 6.5 | 337223 | 6.4466 | up | up | correct |
| ECF.US | PA | 20260707 | 0 | 20.73 | 20.73 | 20.48 | 20.525 | 2206 | 20.525 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260707 | 0 | 9.92 | 9.935 | 9.87 | 9.89 | 143571 | 9.8395 | down | down | correct |
| ELA.US | Envela Corporation | 20260707 | 0 | 25.11 | 25.11 | 22.85 | 23.54 | 238500 | 23.54 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260707 | 0 | 18.7 | 18.7 | 18.7 | 18.7 | 2800 | 18.7 | |||
| ELMD.US | Electromed Inc | 20260707 | 0 | 46.69 | 47.4 | 45.4 | 45.7 | 100100 | 45.7 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260707 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2307 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260707 | 0 | 3.53 | 3.63 | 3.5243 | 3.6 | 473956 | 3.6 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260707 | 0 | 10.24 | 10.275 | 9.67 | 9.81 | 11303680 | 9.81 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260707 | 0 | 9.14 | 9.2 | 9.11 | 9.16 | 80100 | 9.0875 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260707 | 0 | 12.18 | 12.28 | 12.18 | 12.21 | 15865 | 12.1219 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260707 | 0 | 65.22 | 65.75 | 60.0304 | 60.53 | 56774 | 60.53 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260707 | 0 | 16.65 | 17.3 | 16.02 | 16.03 | 37000 | 16.03 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260707 | 0 | 9.42 | 9.43 | 9.4 | 9.42 | 208700 | 9.3483 | |||
| FAX.US | Aberdeen Asia | 20260707 | 0 | 14.55 | 14.6 | 14.49 | 14.6 | 91373 | 14.4367 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260707 | 0 | 33.22 | 34.3 | 32.13 | 32.39 | 56800 | 32.353 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260707 | 0 | 6.2 | 6.27 | 5.95 | 5.96 | 66300 | 5.96 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260707 | 0 | 0.51 | 0.53 | 0.51 | 0.51 | 493100 | 0.51 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260707 | 0 | 5.78 | 5.81 | 5.78 | 5.8 | 205800 | 5.7382 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260707 | 0 | 0.566 | 0.58 | 0.538 | 0.538 | 234400 | 0.538 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260707 | 0 | 1.96 | 1.9684 | 1.87 | 1.9 | 2988715 | 1.9 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260707 | 0 | 0.71 | 0.71 | 0.67 | 0.69 | 62200 | 0.69 | down | down | correct |
| GGN.US | PB | 20260707 | 0 | 19.72 | 19.72 | 19.6997 | 19.6997 | 543 | 19.6997 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260707 | 0 | 6.07 | 6.11 | 6.01 | 6.03 | 101700 | 5.9755 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260707 | 0 | 8.65 | 8.66 | 8.53 | 8.53 | 45800 | 8.4567 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260707 | 0 | 19.42 | 19.53 | 19.27 | 19.39 | 4300 | 19.281 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260707 | 0 | 6.6 | 6.61 | 6.53 | 6.55 | 32900 | 6.4921 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260707 | 0 | 1.11 | 1.12 | 1.07 | 1.12 | 87500 | 4.48 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260707 | 0 | 10.12 | 10.2 | 10.08 | 10.2 | 2200 | 10.2 | up | down | incorrect |
| GROY.US | WT | 20260707 | 0 | 0.94 | 1.04 | 0.94 | 1.04 | 1836 | 1.04 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260707 | 0 | 80.41 | 80.5 | 79.56 | 80.11 | 976700 | 80.11 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260707 | 0 | 6.09 | 6.37 | 5.955 | 6.24 | 295426 | 6.24 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260707 | 0 | 0.1925 | 0.196 | 0.185 | 0.196 | 111142 | 0.196 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260707 | 0 | 12.46 | 12.57 | 12.43 | 12.43 | 8300 | 12.43 | down | down | correct |
| IBIO.US | iBio Inc | 20260707 | 0 | 1.65 | 1.65 | 1.57 | 1.59 | 463200 | 1.59 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20260707 | 0 | 0.28 | 0.28 | 0.27 | 0.28 | 459100 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260707 | 0 | 1.73 | 1.7999 | 1.63 | 1.68 | 25500 | 1.68 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260707 | 0 | 113.85 | 117.46 | 113.76 | 116.57 | 715700 | 116.57 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260707 | 0 | 2.81 | 2.915 | 2.79 | 2.88 | 378346 | 2.88 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260707 | 0 | 10 | 10.1 | 9.67 | 9.69 | 142033 | 9.69 | down | down | correct |
| INTT.US | inTEST Corporation | 20260707 | 0 | 15 | 15.56 | 14.11 | 14.58 | 199565 | 14.58 | down | down | correct |
| INUV.US | Inuvo Inc | 20260707 | 0 | 1.06 | 1.13 | 1.05 | 1.07 | 139300 | 1.07 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260707 | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 29 | 18.44 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260707 | 0 | 25.51 | 25.63 | 25.51 | 25.63 | 1600 | 25.63 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260707 | 0 | 0.1872 | 0.1873 | 0.182 | 0.1863 | 91252 | 0.1863 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260707 | 0 | 2.32 | 2.335 | 2.2 | 2.25 | 2963500 | 2.25 | down | down | correct |
| JOB.US | GEE Group Inc | 20260707 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 77200 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260707 | 0 | 3.89 | 3.92 | 3.5 | 3.51 | 1554100 | 3.51 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260707 | 0 | 1.34 | 1.35 | 1.3 | 1.32 | 679900 | 1.32 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260707 | 0 | 170.56 | 174.35 | 161.61 | 165.64 | 884300 | 165.64 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260707 | 0 | 6.9 | 6.93 | 6.88 | 6.93 | 6000 | 6.93 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260707 | 0 | 249 | 257.47 | 248.5 | 255 | 2040200 | 255 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260707 | 0 | 4.08 | 4.13 | 3.83 | 3.87 | 1227500 | 3.87 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260707 | 0 | 4.89 | 4.94 | 4.78 | 4.85 | 21800 | 4.85 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260707 | 0 | 7.93 | 7.98 | 7.65 | 7.89 | 6400 | 7.89 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260707 | 0 | 0.5999 | 0.6253 | 0.5752 | 0.5876 | 189759 | 0.5876 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260707 | 0 | 0.3538 | 0.3538 | 0.3373 | 0.3373 | 32147 | 0.3373 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260707 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 94400 | 0.37 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260707 | 0 | 7.38 | 7.41 | 6.725 | 6.82 | 453300 | 6.82 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260707 | 0 | 0.64 | 0.64 | 0.621 | 0.621 | 4500 | 0.621 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260707 | 0 | 7.85 | 8.12 | 7.83 | 8.1 | 7959 | 8.1 | up | up | correct |
| MYO.US | Myomo Inc | 20260707 | 0 | 1.19 | 1.215 | 1.16 | 1.16 | 395900 | 1.16 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260707 | 0 | 1.83 | 1.84 | 1.65 | 1.65 | 8386100 | 1.65 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260707 | 0 | 10.49 | 10.5 | 10.34 | 10.39 | 250800 | 10.39 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260707 | 0 | 56.92 | 58.56 | 56.92 | 57.98 | 1000 | 57.98 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260707 | 0 | 4.29 | 4.29 | 3.825 | 3.87 | 517813 | 3.87 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260707 | 0 | 1.67 | 1.67 | 1.52 | 1.53 | 1316576 | 1.53 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260707 | 0 | 6.45 | 6.5 | 6.015 | 6.1 | 2892444 | 6.1 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260707 | 0 | 217.5 | 219.7 | 212.97 | 216.4 | 165600 | 216.4 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260707 | 0 | 6.21 | 6.23 | 6.2 | 6.2 | 91200 | 6.1091 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260707 | 0 | 10.2 | 10.31 | 10.15 | 10.26 | 113200 | 10.1913 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260707 | 0 | 1.55 | 1.58 | 1.46 | 1.47 | 399900 | 1.47 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260707 | 0 | 17.67 | 18.61 | 17.66 | 18.48 | 3626900 | 18.48 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260707 | 0 | 3.09 | 3.1 | 3.08 | 3.1 | 302700 | 3.0686 | up | down | incorrect |
| NTIP.US | Network | 20260707 | 0 | 1.46 | 1.49 | 1.4 | 1.42 | 333400 | 1.42 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260707 | 0 | 9.5 | 9.53 | 8.885 | 9.09 | 6402800 | 9.09 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260707 | 0 | 0.59 | 0.59 | 0.57 | 0.57 | 35000 | 0.57 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260707 | 0 | 0.2685 | 0.2717 | 0.247 | 0.2547 | 4643695 | 0.2547 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260707 | 0 | 10.24 | 10.27 | 9.65 | 9.77 | 2385500 | 9.77 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260707 | 0 | 12.36 | 12.7 | 11.64 | 11.64 | 24900 | 11.64 | down | down | correct |
| PHGE.US | BiomX Inc | 20260707 | 0 | 0.3 | 0.331 | 0.282 | 0.301 | 496700 | 0.301 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260707 | 0 | 2.28 | 2.42 | 2.18 | 2.21 | 19400 | 2.21 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260707 | 0 | 1.41 | 1.41 | 1.3 | 1.32 | 1156000 | 1.32 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260707 | 0 | 2.31 | 2.39 | 2.26 | 2.36 | 696500 | 2.36 | up | up | correct |
| PRK.US | Park National Corporation | 20260707 | 0 | 186 | 187.4 | 180.25 | 184.28 | 83400 | 184.28 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260707 | 0 | 11.4 | 11.4 | 9.78 | 10.99 | 15800 | 10.99 | down | down | correct |
| PW.US | Power REIT | 20260707 | 0 | 9.18 | 9.63 | 9.18 | 9.21 | 1700 | 9.21 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260707 | 0 | 1.2 | 1.2 | 1.13 | 1.13 | 374500 | 1.13 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260707 | 0 | 3.04 | 3.04 | 2.99 | 2.99 | 2400 | 2.99 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260707 | 0 | 1.05 | 1.12 | 1.03 | 1.11 | 7577780 | 1.11 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260707 | 0 | 32.2 | 33.4 | 32.13 | 33.14 | 241155 | 33.14 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260707 | 0 | 9.62 | 9.66 | 9.335 | 9.49 | 191181 | 9.49 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260707 | 0 | 0.7106 | 0.7265 | 0.7106 | 0.7113 | 47617 | 0.7113 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260707 | 0 | 0.935 | 0.9499 | 0.9151 | 0.9166 | 171325 | 0.9166 | down | up | incorrect |
| SCCC.US | SCCC | 20260707 | 0 | 146.5 | 147 | 146 | 146.5 | 41900 | 146.5 | |||
| SEB.US | Seaboard Corporation | 20260707 | 0 | 4405.52 | 4520 | 4390.8599 | 4451.0898 | 7500 | 4451.0898 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260707 | 0 | 5.58 | 5.71 | 5.275 | 5.33 | 651090 | 5.33 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260707 | 0 | 25.6 | 27.24 | 24.5 | 25.71 | 211665 | 25.71 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260707 | 0 | 30.66 | 30.66 | 29.84 | 29.84 | 440 | 29.84 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260707 | 0 | 2.66 | 2.66 | 2.46 | 2.48 | 2024500 | 2.48 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260707 | 0 | 1.9 | 1.94 | 1.8 | 1.82 | 962300 | 1.82 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260707 | 0 | 9.88 | 9.9 | 9.19 | 9.37 | 2700064 | 9.37 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260707 | 0 | 6.9 | 6.97 | 6.49 | 6.53 | 3472000 | 6.53 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260707 | 0 | 2.42 | 2.43 | 2.15 | 2.18 | 556500 | 2.18 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260707 | 0 | 94.41 | 95.08 | 93.1 | 93.53 | 93900 | 93.53 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260707 | 0 | 3.34 | 3.34 | 3.16 | 3.23 | 1495000 | 3.23 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260707 | 0 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 3700 | 0.0205 | |||
| TRT.US | Trio | 20260707 | 0 | 9.87 | 10.11 | 9.37 | 9.68 | 427388 | 9.68 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260707 | 0 | 0.83 | 0.85 | 0.77 | 0.77 | 1401100 | 0.77 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260707 | 0 | 7.18 | 7.2 | 6.53 | 6.8 | 5272300 | 6.8 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260707 | 0 | 0.84 | 0.84 | 0.79 | 0.81 | 922400 | 0.81 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260707 | 0 | 10.51 | 10.51 | 9.7 | 9.9 | 6372200 | 9.9 | down | down | correct |
| URG.US | Ur | 20260707 | 0 | 1.39 | 1.4 | 1.28 | 1.29 | 10105930 | 1.29 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260707 | 0 | 4.81 | 4.81 | 4.32 | 4.38 | 4444300 | 4.38 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260707 | 0 | 39.91 | 40.23 | 39.65 | 39.85 | 253000 | 39.6419 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260707 | 0 | 4.01 | 4.09 | 3.85 | 3.85 | 5900 | 3.85 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260707 | 0 | 13.65 | 13.7 | 12.58 | 12.86 | 8475700 | 12.86 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260707 | 0 | 10.42 | 10.42 | 10.32 | 10.324 | 17361 | 10.324 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260707 | 0 | 1.85 | 1.86 | 1.78 | 1.84 | 2852000 | 1.84 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260707 | 0 | 9.51 | 9.52 | 9.42 | 9.48 | 95900 | 9.4238 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260707 | 0 | 1.33 | 1.41 | 1.32 | 1.4 | 296737 | 1.4 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260707 | 0 | 39.01 | 39.06 | 38.065 | 38.46 | 309100 | 38.46 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260707 | 0 | 2.27 | 2.27 | 2.13 | 2.15 | 2230600 | 2.15 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260707 | 0 | 0.497 | 0.497 | 0.4721 | 0.4787 | 892270 | 0.4787 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260707 | 0 | 15.27 | 15.8428 | 14.1 | 14.15 | 224678 | 14.15 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260707 | 0 | 0.78 | 0.79 | 0.75 | 0.75 | 60200 | 0.75 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260707 | 0 | 0.42 | 0.4289 | 0.4195 | 0.4195 | 15118 | 0.4195 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260707 | 0 | 3.12 | 3.16 | 3.01 | 3.01 | 51800 | 3.01 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.