CollectAI
close-nysemkt_stocks
2026/07/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260708 | 0 | 47.55 | 48.59 | 47.01 | 47.79 | 8600 | 47.79 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260708 | 0 | 9.06 | 9.22 | 8.94 | 9.21 | 77600 | 9.21 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260708 | 0 | 0.3039 | 0.3039 | 0.272 | 0.29 | 661837 | 0.29 | down | down | correct |
| AIRI.US | Air Industries Group | 20260708 | 0 | 3.01 | 3.01 | 3 | 3 | 6493 | 3 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260708 | 0 | 2.17 | 2.24 | 2.17 | 2.24 | 3936 | 2.24 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260708 | 0 | 1.45 | 1.48 | 1.41 | 1.47 | 97300 | 1.47 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260708 | 0 | 2 | 2.17 | 1.93 | 1.99 | 1794100 | 1.99 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260708 | 0 | 5.09 | 5.19 | 4.8 | 4.83 | 293900 | 4.83 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260708 | 0 | 5.38 | 5.45 | 5.01 | 5.1 | 139500 | 5.1 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260708 | 0 | 5.86 | 6.01 | 5.52 | 5.73 | 3684000 | 5.73 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260708 | 0 | 1.05 | 1.05 | 0.96 | 0.97 | 72400 | 0.97 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260708 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 1500 | 0.18 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260708 | 0 | 2.57 | 2.59 | 2.51 | 2.59 | 9000 | 2.59 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260708 | 0 | 2.33 | 2.42 | 1.43 | 1.64 | 140336700 | 1.64 | down | down | correct |
| BCV.US | PA | 20260708 | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | 20.97 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260708 | 0 | 44.99 | 46.63 | 43.7592 | 46.63 | 10213 | 46.63 | up | up | correct |
| BGI.US | Birks Group Inc | 20260708 | 0 | 0.55 | 0.55 | 0.53 | 0.53 | 6200 | 0.53 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260708 | 0 | 37.3 | 37.3 | 36.14 | 36.73 | 126900 | 36.73 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260708 | 0 | 81.19 | 82 | 79.94 | 81.52 | 22900 | 81.52 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260708 | 0 | 3.44 | 3.455 | 3.41 | 3.42 | 145883 | 3.42 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260708 | 0 | 1.01 | 1.09 | 1.01 | 1.05 | 146551 | 1.05 | up | up | correct |
| BTG.US | B2Gold Corp | 20260708 | 0 | 3.86 | 3.88 | 3.7 | 3.78 | 30854800 | 3.78 | down | down | correct |
| CANF.US | Can | 20260708 | 0 | 3.4 | 3.55 | 3.25 | 3.25 | 86370 | 3.25 | down | down | correct |
| CET.US | Central Securities Corp | 20260708 | 0 | 52.82 | 52.89 | 52.29 | 52.45 | 35800 | 52.45 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260708 | 0 | 10.53 | 10.53 | 10.38 | 10.4473 | 18108 | 10.3979 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260708 | 0 | 2.46 | 2.48 | 2.45 | 2.46 | 720000 | 2.4401 | |||
| CIX.US | CompX International Inc | 20260708 | 0 | 25.39 | 26.25 | 24.55 | 25.94 | 6882 | 25.94 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260708 | 0 | 11.35 | 11.35 | 10.7 | 10.83 | 7200 | 10.83 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260708 | 0 | 7.47 | 7.56 | 7.47 | 7.54 | 1097100 | 7.4186 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260708 | 0 | 18.5 | 18.895 | 18.12 | 18.28 | 319645 | 18.28 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260708 | 0 | 23.59 | 23.93 | 23.3 | 23.33 | 30700 | 23.33 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260708 | 0 | 12.84 | 13.6 | 12.8387 | 13.1 | 10970 | 13.1 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260708 | 0 | 0.71 | 0.71 | 0.64 | 0.68 | 51200 | 0.68 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260708 | 0 | 63.75 | 65.98 | 63.5 | 65.49 | 174200 | 65.49 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260708 | 0 | 7.17 | 7.19 | 7.14 | 7.16 | 767957 | 7.0433 | down | down | correct |
| CVM.US | CEL | 20260708 | 0 | 1.29 | 1.44 | 1.25 | 1.41 | 331300 | 1.41 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260708 | 0 | 10.18 | 10.24 | 10.02 | 10.24 | 2000 | 10.24 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260708 | 0 | 5.3 | 5.38 | 5.05 | 5.3 | 76500 | 5.3 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260708 | 0 | 1.79 | 1.79 | 1.78 | 1.78 | 703000 | 1.7637 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260708 | 0 | 70.92 | 70.92 | 70.5 | 70.5 | 49 | 70.5 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260708 | 0 | 3.1 | 3.19 | 2.98 | 3.11 | 29206500 | 3.11 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260708 | 0 | 0.64 | 0.64 | 0.5972 | 0.61 | 59932 | 0.61 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260708 | 0 | 0.61 | 0.71 | 0.61 | 0.69 | 517800 | 0.69 | up | up | correct |
| DXR.US | Daxor Corporation | 20260708 | 0 | 10.2 | 11.09 | 10.2 | 10.49 | 6600 | 10.49 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260708 | 0 | 6.49 | 6.51 | 6.47 | 6.49 | 282700 | 6.437 | |||
| ECF.US | PA | 20260708 | 0 | 20.45 | 20.59 | 20.45 | 20.59 | 1311 | 20.59 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260708 | 0 | 9.88 | 9.93 | 9.88 | 9.9 | 151189 | 9.8494 | up | up | correct |
| ELA.US | Envela Corporation | 20260708 | 0 | 23.24 | 23.98 | 22.91 | 23.5 | 137800 | 23.5 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260708 | 0 | 18.2 | 18.2 | 18.2 | 18.2 | 2400 | 18.2 | |||
| ELMD.US | Electromed Inc | 20260708 | 0 | 43.7 | 44.74 | 43.28 | 43.94 | 114800 | 43.94 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260708 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260708 | 0 | 3.63 | 3.81 | 3.63 | 3.76 | 429900 | 3.76 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260708 | 0 | 9.54 | 9.67 | 9.17 | 9.44 | 10304520 | 9.44 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260708 | 0 | 9.17 | 9.19 | 9.13 | 9.17 | 39100 | 9.0974 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260708 | 0 | 12.4 | 12.4 | 12.18 | 12.26 | 31900 | 12.1716 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260708 | 0 | 60.21 | 61.22 | 59.36 | 59.36 | 30800 | 59.36 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260708 | 0 | 16.07 | 16.07 | 15.19 | 15.36 | 36200 | 15.36 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260708 | 0 | 9.41 | 9.41 | 9.32 | 9.36 | 293700 | 9.2888 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260708 | 0 | 14.6 | 14.65 | 14.5413 | 14.61 | 106344 | 14.4466 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260708 | 0 | 32.39 | 33.63 | 32.01 | 32.58 | 70900 | 32.5428 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260708 | 0 | 6.01 | 6.01 | 5.95 | 5.95 | 8100 | 5.95 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260708 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 298300 | 0.51 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260708 | 0 | 5.79 | 5.82 | 5.79 | 5.8 | 218700 | 5.7382 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260708 | 0 | 0.55 | 0.57 | 0.522 | 0.526 | 295300 | 0.526 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260708 | 0 | 1.85 | 1.88 | 1.81 | 1.85 | 1994936 | 1.85 | |||
| GBR.US | New Concept Energy Inc | 20260708 | 0 | 0.7 | 0.73 | 0.7 | 0.72 | 114000 | 0.72 | up | down | incorrect |
| GGN.US | PB | 20260708 | 0 | 19.665 | 19.7199 | 19.59 | 19.59 | 6495 | 19.59 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260708 | 0 | 5.99 | 6.15 | 5.94 | 6 | 152100 | 5.9458 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260708 | 0 | 8.52 | 8.63 | 8.44 | 8.44 | 49000 | 8.3674 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260708 | 0 | 19.39 | 19.49 | 19.21 | 19.25 | 10000 | 19.1417 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260708 | 0 | 6.52 | 6.52 | 6.47 | 6.51 | 14700 | 6.4525 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260708 | 0 | 1.06 | 1.11 | 1.04 | 1.1 | 101800 | 4.4 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260708 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 0 | 10.2 | |||
| GROY.US | WT | 20260708 | 0 | 0.93 | 1.02 | 0.8 | 0.931 | 13721 | 0.931 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260708 | 0 | 79.82 | 79.96 | 79.25 | 79.85 | 1039300 | 79.85 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260708 | 0 | 6.47 | 6.75 | 6.38 | 6.59 | 390400 | 6.59 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260708 | 0 | 0.195 | 0.195 | 0.1841 | 0.1912 | 75372 | 0.1912 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260708 | 0 | 12.38 | 12.59 | 12.22 | 12.35 | 16800 | 12.35 | down | down | correct |
| IBIO.US | iBio Inc | 20260708 | 0 | 1.57 | 1.62 | 1.5 | 1.52 | 1499000 | 1.52 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260708 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 308000 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260708 | 0 | 1.66 | 1.78 | 1.6 | 1.73 | 43700 | 1.73 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260708 | 0 | 118.63 | 121.27 | 117.28 | 121.26 | 695900 | 121.26 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260708 | 0 | 2.92 | 2.98 | 2.76 | 2.81 | 818751 | 2.81 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260708 | 0 | 9.67 | 9.91 | 9.46 | 9.7 | 220968 | 9.7 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260708 | 0 | 14.48 | 15.01 | 14.4 | 14.49 | 157293 | 14.49 | up | up | correct |
| INUV.US | Inuvo Inc | 20260708 | 0 | 1.05 | 1.06 | 1.02 | 1.05 | 134900 | 1.05 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260708 | 0 | 18.4 | 18.4 | 18.4 | 18.4 | 100 | 18.4 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260708 | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | 25.63 | |||
| ITP.US | IT Tech Packaging Inc | 20260708 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 153200 | 0.18 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260708 | 0 | 2.19 | 2.225 | 2.14 | 2.2 | 2358700 | 2.2 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260708 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 144000 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260708 | 0 | 3.46 | 3.48 | 3.16 | 3.16 | 1890000 | 3.16 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260708 | 0 | 1.3 | 1.36 | 1.3 | 1.34 | 1377200 | 1.34 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260708 | 0 | 162.83 | 170 | 161.75 | 166.47 | 615600 | 166.47 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260708 | 0 | 6.93 | 6.93 | 6.89 | 6.9 | 4100 | 6.9 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260708 | 0 | 258.53 | 261.24 | 254.19 | 260.94 | 2594300 | 260.94 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260708 | 0 | 3.89 | 4.13 | 3.84 | 4.1 | 1015800 | 4.1 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260708 | 0 | 4.85 | 4.885 | 4.59 | 4.65 | 33900 | 4.65 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260708 | 0 | 7.9 | 8.02 | 7.55 | 7.75 | 6300 | 7.75 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260708 | 0 | 0.57 | 0.6222 | 0.5606 | 0.597 | 53723 | 0.597 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260708 | 0 | 0.3334 | 0.345 | 0.3334 | 0.3375 | 20358 | 0.3375 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260708 | 0 | 0.37 | 0.38 | 0.36 | 0.37 | 9400 | 0.37 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260708 | 0 | 6.61 | 6.74 | 6.41 | 6.67 | 392900 | 6.67 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260708 | 0 | 0.635 | 0.635 | 0.616 | 0.616 | 13900 | 0.616 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260708 | 0 | 8.236 | 8.505 | 8.11 | 8.23 | 12000 | 8.23 | down | down | correct |
| MYO.US | Myomo Inc | 20260708 | 0 | 1.18 | 1.18 | 1.075 | 1.12 | 412200 | 1.12 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260708 | 0 | 1.61 | 1.66 | 1.55 | 1.61 | 7105900 | 1.61 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260708 | 0 | 10.4 | 10.42 | 10.28 | 10.32 | 194500 | 10.32 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260708 | 0 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | 57.98 | |||
| NEWP.US | New Pacific Metals Corp | 20260708 | 0 | 3.77 | 3.89 | 3.635 | 3.79 | 340895 | 3.79 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260708 | 0 | 1.52 | 1.535 | 1.47 | 1.5 | 897097 | 1.5 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260708 | 0 | 5.99 | 6.04 | 5.71 | 5.9 | 6720210 | 5.9 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260708 | 0 | 214.18 | 216.85 | 209.37 | 211.78 | 113300 | 211.78 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260708 | 0 | 6.2 | 6.24 | 6.15 | 6.16 | 162700 | 6.0697 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260708 | 0 | 10.35 | 10.43 | 10.31 | 10.33 | 94600 | 10.2609 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260708 | 0 | 1.45 | 1.56 | 1.45 | 1.55 | 439700 | 1.55 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260708 | 0 | 18.99 | 19.39 | 18.51 | 19.36 | 6062600 | 19.36 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260708 | 0 | 3.1 | 3.1 | 3.06 | 3.07 | 565300 | 3.0389 | down | down | correct |
| NTIP.US | Network | 20260708 | 0 | 1.46 | 1.46 | 1.44 | 1.46 | 47100 | 1.46 | |||
| NXE.US | NexGen Energy Ltd | 20260708 | 0 | 8.92 | 9.245 | 8.897 | 9.18 | 3637300 | 9.18 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260708 | 0 | 0.58 | 0.59 | 0.57 | 0.59 | 18800 | 0.59 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260708 | 0 | 0.2484 | 0.2542 | 0.2433 | 0.25 | 2055126 | 0.25 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260708 | 0 | 9.54 | 9.645 | 9.15 | 9.45 | 4002000 | 9.45 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260708 | 0 | 12.4 | 13.17 | 11.7 | 12.35 | 46000 | 12.35 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260708 | 0 | 0.263 | 0.279 | 0.243 | 0.276 | 41495700 | 0.276 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260708 | 0 | 2.1 | 2.34 | 1.97 | 1.98 | 66400 | 1.98 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260708 | 0 | 1.3 | 1.31 | 1.25 | 1.28 | 1041800 | 1.28 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260708 | 0 | 2.35 | 2.41 | 2.35 | 2.38 | 584300 | 2.38 | up | up | correct |
| PRK.US | Park National Corporation | 20260708 | 0 | 184.2 | 184.2 | 180.01 | 180.83 | 121500 | 180.83 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260708 | 0 | 10.55 | 10.68 | 10.22 | 10.27 | 17900 | 10.27 | down | down | correct |
| PW.US | Power REIT | 20260708 | 0 | 9.56 | 9.56 | 9.28 | 9.52 | 4200 | 9.52 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260708 | 0 | 1.12 | 1.13 | 1.08 | 1.12 | 540100 | 1.12 | |||
| RCG.US | RENN Fund Inc | 20260708 | 0 | 3.02 | 3.04 | 3 | 3.02 | 4300 | 3.02 | |||
| REI.US | Ring Energy Inc | 20260708 | 0 | 1.16 | 1.17 | 1.12 | 1.14 | 7591316 | 1.14 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260708 | 0 | 34.17 | 34.3195 | 32.945 | 33.78 | 206206 | 33.78 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260708 | 0 | 9.47 | 9.51 | 9.32 | 9.45 | 162858 | 9.45 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260708 | 0 | 0.72 | 0.72 | 0.7 | 0.7 | 52300 | 0.7 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260708 | 0 | 0.915 | 0.92 | 0.9 | 0.9 | 148000 | 0.9 | down | down | correct |
| SCCC.US | SCCC | 20260708 | 0 | 146.5 | 147 | 146 | 146 | 78000 | 146 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260708 | 0 | 4489.8901 | 4621.9502 | 4430.1602 | 4531 | 6900 | 4531 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260708 | 0 | 5.25 | 5.45 | 5.12 | 5.31 | 663625 | 5.31 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260708 | 0 | 25.56 | 25.99 | 21.21 | 21.23 | 382999 | 21.23 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260708 | 0 | 29.84 | 29.84 | 29.84 | 29.84 | 289 | 29.84 | |||
| SLI.US | Standard Lithium Ltd | 20260708 | 0 | 2.45 | 2.57 | 2.42 | 2.52 | 2049200 | 2.52 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260708 | 0 | 1.8 | 1.85 | 1.78 | 1.8 | 879900 | 1.8 | |||
| SVM.US | Silvercorp Metals Inc | 20260708 | 0 | 9.26 | 9.295 | 8.7599 | 9.11 | 3362945 | 9.11 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260708 | 0 | 6.4 | 6.52 | 6.09 | 6.47 | 9190300 | 6.47 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260708 | 0 | 2.12 | 2.16 | 2.05 | 2.1 | 350600 | 2.1 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260708 | 0 | 92.81 | 92.97 | 90.61 | 91.09 | 88000 | 91.09 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260708 | 0 | 3.11 | 3.22 | 3.03 | 3.14 | 1444600 | 3.14 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260708 | 0 | 0.0227 | 0.0249 | 0.0227 | 0.0249 | 5100 | 0.0249 | up | up | correct |
| TRT.US | Trio | 20260708 | 0 | 9.55 | 10.91 | 9.3 | 10.85 | 424479 | 10.85 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260708 | 0 | 0.77 | 0.79 | 0.75 | 0.77 | 833300 | 0.77 | |||
| UAMY.US | United States Antimony Corporation | 20260708 | 0 | 6.68 | 6.95 | 6.4 | 6.68 | 5412200 | 6.68 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20260708 | 0 | 0.78 | 0.81 | 0.77 | 0.81 | 806700 | 0.81 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260708 | 0 | 9.75 | 10.08 | 9.56 | 9.93 | 7330900 | 9.93 | up | down | incorrect |
| URG.US | Ur | 20260708 | 0 | 1.28 | 1.31 | 1.25 | 1.3 | 6494899 | 1.3 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260708 | 0 | 4.27 | 4.34 | 4.07 | 4.21 | 2965800 | 4.21 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260708 | 0 | 39.58 | 39.93 | 39.5 | 39.79 | 229900 | 39.5822 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260708 | 0 | 3.85 | 4 | 3.75 | 3.9 | 14300 | 3.9 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260708 | 0 | 12.69 | 13.15 | 12.59 | 13.14 | 6299900 | 13.14 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260708 | 0 | 10.32 | 10.325 | 10.27 | 10.28 | 24339 | 10.28 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260708 | 0 | 1.79 | 1.82 | 1.67 | 1.69 | 3619500 | 1.69 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260708 | 0 | 9.46 | 9.49 | 9.4 | 9.48 | 90800 | 9.4238 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260708 | 0 | 1.37 | 1.39 | 1.25 | 1.345 | 225175 | 1.345 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260708 | 0 | 38.03 | 38.6 | 37.91 | 38.35 | 327200 | 38.35 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260708 | 0 | 2.1 | 2.15 | 2.05 | 2.14 | 1932800 | 2.14 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260708 | 0 | 0.4813 | 0.489 | 0.4602 | 0.4702 | 596381 | 0.4702 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260708 | 0 | 14.05 | 14.41 | 11.7118 | 12.72 | 643561 | 12.72 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260708 | 0 | 0.76 | 0.77 | 0.74 | 0.75 | 66700 | 0.75 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260708 | 0 | 0.42 | 0.42 | 0.39 | 0.39 | 201700 | 0.39 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260708 | 0 | 3.02 | 3.05 | 3 | 3 | 27000 | 3 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.