CollectAI
close-nysemkt_stocks
2026/07/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260709 | 0 | 48 | 48.79 | 47.48 | 48.01 | 10300 | 48.01 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260709 | 0 | 9.29 | 9.4 | 9.19 | 9.28 | 228400 | 9.28 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260709 | 0 | 0.2996 | 0.2996 | 0.28 | 0.2899 | 426996 | 0.2899 | down | down | correct |
| AIRI.US | Air Industries Group | 20260709 | 0 | 3.01 | 3.01 | 2.92 | 2.94 | 122937 | 2.94 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260709 | 0 | 2.12 | 2.3 | 2.12 | 2.29 | 99057 | 2.29 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260709 | 0 | 1.44 | 1.54 | 1.44 | 1.52 | 72500 | 1.52 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260709 | 0 | 2 | 2.02 | 1.91 | 1.95 | 1048400 | 1.95 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260709 | 0 | 4.98 | 5.09 | 4.89 | 5.08 | 61000 | 5.08 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260709 | 0 | 5.05 | 5.24 | 4.79 | 4.83 | 249700 | 4.83 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260709 | 0 | 5.9 | 6.19 | 5.83 | 6.15 | 2619200 | 6.15 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260709 | 0 | 0.96 | 1 | 0.96 | 0.97 | 51200 | 0.97 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260709 | 0 | 0.2 | 0.2 | 0.18 | 0.19 | 5400 | 0.19 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260709 | 0 | 2.56 | 2.62 | 2.49 | 2.59 | 7700 | 2.59 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260709 | 0 | 1.5 | 1.57 | 1.37 | 1.49 | 18756000 | 1.49 | down | down | correct |
| BCV.US | PA | 20260709 | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | 20.97 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260709 | 0 | 44.01 | 45.61 | 40.38 | 41.6 | 119411 | 41.6 | down | down | correct |
| BGI.US | Birks Group Inc | 20260709 | 0 | 0.52 | 0.58 | 0.52 | 0.57 | 44200 | 0.57 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260709 | 0 | 36.71 | 37.08 | 36.37 | 37.08 | 97100 | 37.08 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260709 | 0 | 81.84 | 84.5 | 81.74 | 83.71 | 28000 | 83.71 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260709 | 0 | 3.41 | 3.44 | 3.375 | 3.42 | 201653 | 3.42 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260709 | 0 | 1.05 | 1.073 | 1.0311 | 1.05 | 16624 | 1.05 | |||
| BTG.US | B2Gold Corp | 20260709 | 0 | 3.86 | 3.9 | 3.8 | 3.86 | 15737700 | 3.86 | |||
| CANF.US | Can | 20260709 | 0 | 3.25 | 3.43 | 3.25 | 3.27 | 42948 | 3.27 | up | up | correct |
| CET.US | Central Securities Corp | 20260709 | 0 | 52.45 | 52.7 | 52.3 | 52.54 | 22300 | 52.54 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260709 | 0 | 10.5 | 10.515 | 10.3901 | 10.5 | 17925 | 10.4503 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260709 | 0 | 2.48 | 2.49 | 2.47 | 2.49 | 214900 | 2.4698 | up | up | correct |
| CIX.US | CompX International Inc | 20260709 | 0 | 25.92 | 26.12 | 25.26 | 26.12 | 2116 | 26.12 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260709 | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 1300 | 10.36 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260709 | 0 | 7.52 | 7.6 | 7.52 | 7.59 | 1265700 | 7.4678 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260709 | 0 | 18.49 | 19.06 | 18.4 | 19 | 279110 | 19 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260709 | 0 | 23.38 | 23.65 | 23.1 | 23.42 | 10900 | 23.42 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260709 | 0 | 13.3 | 14.5 | 13.3 | 13.9 | 35065 | 13.9 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260709 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 52600 | 0.64 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260709 | 0 | 64.49 | 65.17 | 64.23 | 64.88 | 47800 | 64.88 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260709 | 0 | 7.2 | 7.25 | 7.18 | 7.24 | 847325 | 7.122 | up | up | correct |
| CVM.US | CEL | 20260709 | 0 | 1.43 | 1.46 | 1.33 | 1.35 | 229500 | 1.35 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260709 | 0 | 10 | 10 | 9.8 | 9.95 | 5100 | 9.95 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260709 | 0 | 5.33 | 5.33 | 5.15 | 5.22 | 21400 | 5.22 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260709 | 0 | 1.79 | 1.79 | 1.77 | 1.79 | 768800 | 1.7736 | |||
| DIT.US | AMCON Distributing Company | 20260709 | 0 | 70.5 | 70.5 | 70.5 | 70.5 | 79 | 70.5 | |||
| DNN.US | Denison Mines Corp | 20260709 | 0 | 3.14 | 3.2 | 3.11 | 3.17 | 20765000 | 3.17 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260709 | 0 | 0.62 | 0.6397 | 0.6021 | 0.6099 | 182368 | 0.6099 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260709 | 0 | 0.64 | 0.69 | 0.57 | 0.58 | 643800 | 0.58 | down | down | correct |
| DXR.US | Daxor Corporation | 20260709 | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 700 | 10.11 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260709 | 0 | 6.47 | 6.53 | 6.47 | 6.49 | 195100 | 6.437 | up | up | correct |
| ECF.US | PA | 20260709 | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 143 | 20.55 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260709 | 0 | 9.89 | 9.95 | 9.89 | 9.95 | 69045 | 9.8992 | up | down | incorrect |
| ELA.US | Envela Corporation | 20260709 | 0 | 23.64 | 23.98 | 22.67 | 22.68 | 106900 | 22.68 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260709 | 0 | 18.29 | 18.75 | 18.2 | 18.2 | 1600 | 18.2 | down | down | correct |
| ELMD.US | Electromed Inc | 20260709 | 0 | 43.89 | 46.71 | 43.88 | 45.82 | 100700 | 45.82 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260709 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1467 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260709 | 0 | 3.76 | 3.77 | 3.64 | 3.67 | 233500 | 3.67 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260709 | 0 | 9.69 | 9.79 | 9.58 | 9.74 | 9898139 | 9.74 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260709 | 0 | 9.2 | 9.23 | 9.18 | 9.22 | 61200 | 9.147 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260709 | 0 | 12.25 | 12.3 | 12.15 | 12.2 | 10800 | 12.112 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260709 | 0 | 60.35 | 62.49 | 59.83 | 61.5 | 74000 | 61.5 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260709 | 0 | 15.41 | 15.67 | 14.97 | 15.34 | 31100 | 15.34 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260709 | 0 | 9.39 | 9.44 | 9.36 | 9.39 | 239200 | 9.3185 | |||
| FAX.US | Aberdeen Asia | 20260709 | 0 | 14.69 | 14.6953 | 14.5675 | 14.64 | 66876 | 14.4762 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260709 | 0 | 33.66 | 35.13 | 33.57 | 34.08 | 60900 | 34.0411 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260709 | 0 | 6.047 | 6.07 | 5.95 | 5.95 | 13300 | 5.95 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260709 | 0 | 0.52 | 0.52 | 0.51 | 0.51 | 133800 | 0.51 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260709 | 0 | 5.79 | 5.84 | 5.79 | 5.82 | 205500 | 5.758 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260709 | 0 | 0.54 | 0.55 | 0.522 | 0.533 | 108500 | 0.533 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260709 | 0 | 1.87 | 1.93 | 1.85 | 1.9 | 2394555 | 1.9 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260709 | 0 | 0.7 | 0.7 | 0.68 | 0.7 | 34900 | 0.7 | |||
| GGN.US | PB | 20260709 | 0 | 19.59 | 19.6477 | 19.57 | 19.6167 | 2106 | 19.6167 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260709 | 0 | 6 | 6.04 | 5.98 | 5.99 | 150800 | 5.9359 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260709 | 0 | 8.45 | 8.6 | 8.39 | 8.5 | 58100 | 8.4269 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260709 | 0 | 19.39 | 19.56 | 19.3 | 19.33 | 8200 | 19.2213 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260709 | 0 | 6.45 | 6.53 | 6.45 | 6.49 | 21100 | 6.4326 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260709 | 0 | 1.03 | 1.09 | 0.97 | 1.07 | 98025 | 4.28 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260709 | 0 | 10.1 | 10.1 | 10.1 | 10.1 | 400 | 10.1 | |||
| GROY.US | WT | 20260709 | 0 | 0.92 | 0.931 | 0.92 | 0.92 | 7075 | 0.92 | |||
| GSAT.US | Globalstar Inc | 20260709 | 0 | 80.21 | 80.31 | 79.72 | 80.02 | 472100 | 80.02 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260709 | 0 | 6.53 | 6.53 | 6.21 | 6.28 | 242100 | 6.28 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260709 | 0 | 0.185 | 0.195 | 0.1811 | 0.1894 | 63984 | 0.1894 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260709 | 0 | 12.34 | 12.39 | 12.29 | 12.39 | 10300 | 12.39 | up | up | correct |
| IBIO.US | iBio Inc | 20260709 | 0 | 1.52 | 1.56 | 1.51 | 1.51 | 1160700 | 1.51 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260709 | 0 | 0.28 | 0.29 | 0.27 | 0.28 | 982300 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260709 | 0 | 1.7 | 1.75 | 1.67 | 1.71 | 8700 | 1.71 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260709 | 0 | 120.43 | 121.12 | 119.75 | 120 | 515800 | 120 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260709 | 0 | 2.74 | 2.765 | 2.704 | 2.76 | 196908 | 2.76 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260709 | 0 | 9.6 | 9.96 | 9.6 | 9.74 | 78179 | 9.74 | up | up | correct |
| INTT.US | inTEST Corporation | 20260709 | 0 | 14.84 | 15.495 | 14.69 | 14.97 | 131173 | 14.97 | up | up | correct |
| INUV.US | Inuvo Inc | 20260709 | 0 | 1.07 | 1.14 | 1.05 | 1.09 | 93800 | 1.09 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260709 | 0 | 18.4 | 18.4 | 18.4 | 18.4 | 16 | 18.4 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260709 | 0 | 25.66 | 25.66 | 25.53 | 25.53 | 300 | 25.53 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260709 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 202400 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260709 | 0 | 2.25 | 2.28 | 2.2 | 2.26 | 2470800 | 2.26 | up | up | correct |
| JOB.US | GEE Group Inc | 20260709 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 261400 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260709 | 0 | 3.28 | 3.38 | 3.17 | 3.28 | 967600 | 3.28 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20260709 | 0 | 1.34 | 1.35 | 1.27 | 1.29 | 1161800 | 1.29 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260709 | 0 | 168.97 | 174.92 | 166.23 | 173.56 | 591100 | 173.56 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260709 | 0 | 6.89 | 6.91 | 6.89 | 6.91 | 3200 | 6.91 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260709 | 0 | 259 | 264.43 | 258.55 | 261.29 | 2168500 | 261.29 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260709 | 0 | 4.12 | 4.41 | 4.08 | 4.23 | 791300 | 4.23 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260709 | 0 | 4.685 | 4.72 | 4.35 | 4.36 | 19300 | 4.36 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260709 | 0 | 7.8 | 7.8 | 7.5 | 7.66 | 8600 | 7.66 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260709 | 0 | 0.5673 | 0.6092 | 0.56 | 0.5974 | 79305 | 0.5974 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260709 | 0 | 0.345 | 0.355 | 0.3386 | 0.355 | 244115 | 0.355 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260709 | 0 | 0.39 | 0.39 | 0.36 | 0.36 | 57500 | 0.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260709 | 0 | 6.75 | 7.07 | 6.745 | 7.01 | 415500 | 7.01 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260709 | 0 | 0.64 | 0.64 | 0.612 | 0.627 | 21600 | 0.627 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260709 | 0 | 8.23 | 8.36 | 7.83 | 8.36 | 5300 | 8.36 | up | up | correct |
| MYO.US | Myomo Inc | 20260709 | 0 | 1.13 | 1.209 | 1.097 | 1.16 | 355600 | 1.16 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260709 | 0 | 1.63 | 1.75 | 1.62 | 1.72 | 4443700 | 1.72 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260709 | 0 | 10.37 | 10.46 | 10.32 | 10.37 | 118400 | 10.37 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20260709 | 0 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | 57.98 | |||
| NEWP.US | New Pacific Metals Corp | 20260709 | 0 | 3.84 | 4.115 | 3.84 | 4.06 | 607137 | 4.06 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260709 | 0 | 1.52 | 1.56 | 1.51 | 1.52 | 1811480 | 1.52 | |||
| NG.US | NovaGold Resources Inc | 20260709 | 0 | 6 | 6.185 | 5.935 | 6.1 | 3264937 | 6.1 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260709 | 0 | 213.29 | 214.71 | 210.14 | 214.18 | 100800 | 214.18 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260709 | 0 | 6.19 | 6.22 | 6.18 | 6.21 | 112300 | 6.119 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260709 | 0 | 10.37 | 10.45 | 10.21 | 10.23 | 66100 | 10.1615 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260709 | 0 | 1.57 | 1.68 | 1.53 | 1.61 | 436200 | 1.61 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260709 | 0 | 19 | 19.17 | 18.56 | 18.79 | 3061100 | 18.79 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260709 | 0 | 3.07 | 3.09 | 3.06 | 3.08 | 185000 | 3.0488 | up | up | correct |
| NTIP.US | Network | 20260709 | 0 | 1.43 | 1.47 | 1.43 | 1.47 | 12800 | 1.47 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260709 | 0 | 9.24 | 9.535 | 9.24 | 9.48 | 3294000 | 9.48 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260709 | 0 | 0.57 | 0.59 | 0.57 | 0.58 | 15700 | 0.58 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260709 | 0 | 0.2516 | 0.2579 | 0.2475 | 0.255 | 1796114 | 0.255 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260709 | 0 | 9.67 | 9.79 | 9.572 | 9.75 | 2103400 | 9.75 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260709 | 0 | 12.07 | 12.85 | 11.86 | 12.21 | 43600 | 12.21 | up | up | correct |
| PHGE.US | BiomX Inc | 20260709 | 0 | 0.278 | 0.283 | 0.256 | 0.28 | 30671300 | 0.28 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260709 | 0 | 1.98 | 2.01 | 1.79 | 1.8 | 28800 | 1.8 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260709 | 0 | 1.3 | 1.34 | 1.29 | 1.31 | 1259500 | 1.31 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260709 | 0 | 2.39 | 2.44 | 2.36 | 2.37 | 504100 | 2.37 | down | down | correct |
| PRK.US | Park National Corporation | 20260709 | 0 | 180.94 | 183.57 | 180.94 | 182.86 | 64700 | 182.86 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260709 | 0 | 9.98 | 10.96 | 9.98 | 10.49 | 7900 | 10.49 | up | up | correct |
| PW.US | Power REIT | 20260709 | 0 | 9.46 | 9.46 | 9.25 | 9.25 | 1900 | 9.25 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260709 | 0 | 1.17 | 1.19 | 1.15 | 1.19 | 444400 | 1.19 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260709 | 0 | 3.02 | 3.02 | 2.96 | 2.96 | 2700 | 2.96 | down | down | correct |
| REI.US | Ring Energy Inc | 20260709 | 0 | 1.13 | 1.13 | 1.09 | 1.12 | 6528482 | 1.12 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260709 | 0 | 33.96 | 33.96 | 32.7801 | 33.2 | 219398 | 33.2 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260709 | 0 | 9.5 | 9.54 | 9.395 | 9.42 | 121900 | 9.42 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260709 | 0 | 0.72 | 0.72 | 0.69 | 0.7 | 20500 | 0.7 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260709 | 0 | 0.9 | 0.91 | 0.884 | 0.884 | 227500 | 0.884 | down | down | correct |
| SCCC.US | SCCC | 20260709 | 0 | 146.5 | 148 | 146.5 | 148 | 106100 | 148 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20260709 | 0 | 4500 | 4615.3901 | 4500 | 4578.1299 | 3900 | 4578.1299 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260709 | 0 | 5.3 | 5.48 | 5.24 | 5.35 | 370799 | 5.35 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260709 | 0 | 20.74 | 22.4605 | 20.2 | 21.9 | 209040 | 21.9 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260709 | 0 | 29.84 | 29.84 | 29.84 | 29.84 | 54 | 29.84 | |||
| SLI.US | Standard Lithium Ltd | 20260709 | 0 | 2.51 | 2.565 | 2.5 | 2.54 | 1206700 | 2.54 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260709 | 0 | 1.8 | 1.83 | 1.68 | 1.74 | 653900 | 1.74 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260709 | 0 | 9.33 | 9.655 | 9.24 | 9.59 | 2349708 | 9.59 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260709 | 0 | 6.61 | 7.03 | 6.58 | 7 | 4361700 | 7 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260709 | 0 | 2.13 | 2.22 | 2.1 | 2.19 | 471300 | 2.19 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260709 | 0 | 91.18 | 92.55 | 91.18 | 91.94 | 64000 | 91.94 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260709 | 0 | 3.14 | 3.27 | 3.12 | 3.25 | 1864100 | 3.25 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260709 | 0 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 100 | 0.0248 | |||
| TRT.US | Trio | 20260709 | 0 | 11.26 | 11.5 | 10.77 | 11.03 | 435815 | 11.03 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260709 | 0 | 0.78 | 0.81 | 0.76 | 0.79 | 1110100 | 0.79 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260709 | 0 | 6.72 | 6.83 | 6.56 | 6.62 | 4382200 | 6.62 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260709 | 0 | 0.82 | 0.82 | 0.79 | 0.8 | 637300 | 0.8 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260709 | 0 | 10.09 | 10.44 | 10.03 | 10.16 | 5721400 | 10.16 | up | up | correct |
| URG.US | Ur | 20260709 | 0 | 1.31 | 1.34 | 1.29 | 1.33 | 6576141 | 1.33 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260709 | 0 | 4.33 | 4.51 | 4.26 | 4.46 | 2555100 | 4.46 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260709 | 0 | 39.7 | 40.4 | 39.7 | 40.14 | 204100 | 39.9304 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260709 | 0 | 4.15 | 4.23 | 3.9 | 4.12 | 10900 | 4.12 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260709 | 0 | 13.2 | 13.63 | 13.12 | 13.49 | 6312100 | 13.49 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260709 | 0 | 10.25 | 10.39 | 10.25 | 10.37 | 60513 | 10.37 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20260709 | 0 | 1.73 | 1.82 | 1.72 | 1.78 | 1022100 | 1.78 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260709 | 0 | 9.47 | 9.55 | 9.46 | 9.51 | 80700 | 9.4536 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260709 | 0 | 1.33 | 1.3592 | 1.24 | 1.34 | 157796 | 1.34 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260709 | 0 | 39.22 | 39.52 | 38.695 | 38.81 | 165600 | 38.81 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260709 | 0 | 2.18 | 2.25 | 2.15 | 2.2 | 1663100 | 2.2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260709 | 0 | 0.4686 | 0.4831 | 0.4677 | 0.4831 | 588167 | 0.4831 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260709 | 0 | 12.72 | 13.28 | 12.5 | 13.11 | 162013 | 13.11 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260709 | 0 | 0.75 | 0.76 | 0.75 | 0.76 | 19800 | 0.76 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260709 | 0 | 0.41 | 0.44 | 0.39 | 0.42 | 112700 | 0.42 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260709 | 0 | 3.04 | 3.06 | 2.98 | 3 | 96800 | 3 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.