CollectAI
close-nysemkt_stocks
2026/07/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260710 | 0 | 47.71 | 48.4 | 47.23 | 47.3 | 13700 | 47.3 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260710 | 0 | 9.29 | 9.39 | 9.26 | 9.38 | 94100 | 9.38 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260710 | 0 | 0.2913 | 0.2913 | 0.276 | 0.283 | 279479 | 0.283 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260710 | 0 | 2.94 | 2.96 | 2.85 | 2.89 | 98810 | 2.89 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260710 | 0 | 2.12 | 2.29 | 2.12 | 2.23 | 9507 | 2.23 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260710 | 0 | 1.52 | 1.52 | 1.43 | 1.49 | 47500 | 1.49 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260710 | 0 | 1.93 | 1.98 | 1.82 | 1.86 | 1166400 | 1.86 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260710 | 0 | 4.97 | 5.16 | 4.97 | 5.06 | 18800 | 5.06 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260710 | 0 | 4.8 | 4.92 | 4.16 | 4.26 | 244600 | 4.26 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260710 | 0 | 6.07 | 6.16 | 5.99 | 6.05 | 1688300 | 6.05 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260710 | 0 | 0.96 | 0.975 | 0.92 | 0.93 | 75900 | 0.93 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260710 | 0 | 0.2 | 0.2 | 0.19 | 0.19 | 25700 | 0.19 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260710 | 0 | 2.55 | 2.62 | 2.54 | 2.61 | 3900 | 2.61 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260710 | 0 | 1.44 | 1.595 | 1.39 | 1.58 | 10622300 | 1.58 | up | up | correct |
| BCV.US | PA | 20260710 | 0 | 20.9 | 20.937 | 20.62 | 20.725 | 6138 | 20.725 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260710 | 0 | 41.78 | 45.27 | 41.78 | 44.9 | 35917 | 44.9 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20260710 | 0 | 0.57 | 0.57 | 0.55 | 0.55 | 12200 | 0.55 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260710 | 0 | 37.06 | 37.38 | 36.75 | 37.2 | 54300 | 37.2 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260710 | 0 | 84.03 | 85.49 | 82.42 | 85.27 | 108600 | 85.27 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260710 | 0 | 3.41 | 3.45 | 3.41 | 3.43 | 169166 | 3.43 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260710 | 0 | 1.0423 | 1.0423 | 1.03 | 1.03 | 5210 | 1.03 | down | down | correct |
| BTG.US | B2Gold Corp | 20260710 | 0 | 3.83 | 3.87 | 3.78 | 3.85 | 11647400 | 3.85 | up | up | correct |
| CANF.US | Can | 20260710 | 0 | 3.3 | 3.38 | 3.2 | 3.25 | 49033 | 3.25 | down | down | correct |
| CET.US | Central Securities Corp | 20260710 | 0 | 52.7 | 53.13 | 52.43 | 52.63 | 40500 | 52.63 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260710 | 0 | 10.5 | 10.61 | 10.48 | 10.59 | 19511 | 10.5399 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260710 | 0 | 2.49 | 2.49 | 2.47 | 2.48 | 302700 | 2.4599 | down | down | correct |
| CIX.US | CompX International Inc | 20260710 | 0 | 25.77 | 27.5 | 25.77 | 27.04 | 10765 | 27.04 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260710 | 0 | 10.6 | 10.8 | 10.33 | 10.55 | 5300 | 10.55 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260710 | 0 | 7.6 | 7.64 | 7.59 | 7.63 | 1334500 | 7.5072 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260710 | 0 | 18.72 | 18.81 | 17.62 | 17.76 | 540763 | 17.76 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260710 | 0 | 23.35 | 24.34 | 23.35 | 24.24 | 22700 | 24.24 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260710 | 0 | 14.06 | 14.25 | 13.8 | 14.05 | 15248 | 14.05 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260710 | 0 | 0.71 | 1.01 | 0.54 | 0.57 | 31021400 | 0.57 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260710 | 0 | 64.48 | 64.98 | 62.73 | 63.14 | 52500 | 63.14 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260710 | 0 | 7.23 | 7.28 | 7.22 | 7.28 | 725267 | 7.1613 | up | up | correct |
| CVM.US | CEL | 20260710 | 0 | 1.38 | 1.39 | 1.26 | 1.38 | 184000 | 1.38 | |||
| CVR.US | Chicago Rivet & Machine Co | 20260710 | 0 | 9.98 | 10.4 | 9.8 | 10.4 | 1300 | 10.4 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260710 | 0 | 5.15 | 5.34 | 5.04 | 5.16 | 85200 | 5.16 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260710 | 0 | 1.78 | 1.79 | 1.77 | 1.77 | 799100 | 1.7538 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260710 | 0 | 70.5 | 70.5 | 70.5 | 70.5 | 146 | 70.5 | |||
| DNN.US | Denison Mines Corp | 20260710 | 0 | 3.19 | 3.26 | 3.17 | 3.23 | 17410500 | 3.23 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260710 | 0 | 0.586 | 0.6025 | 0.5703 | 0.5839 | 134942 | 0.5839 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260710 | 0 | 0.62 | 0.63 | 0.58 | 0.6 | 443500 | 0.6 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260710 | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 200 | 10.53 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260710 | 0 | 6.45 | 6.54 | 6.43 | 6.43 | 148400 | 6.43 | down | up | incorrect |
| ECF.US | PA | 20260710 | 0 | 20.58 | 20.6 | 20.45 | 20.59 | 3295 | 20.59 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260710 | 0 | 9.95 | 9.95 | 9.91 | 9.94 | 45693 | 9.8892 | down | down | correct |
| ELA.US | Envela Corporation | 20260710 | 0 | 23.16 | 23.61 | 22.45 | 22.6 | 141100 | 22.6 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260710 | 0 | 18.06 | 18.99 | 17.91 | 18.35 | 9200 | 18.35 | up | up | correct |
| ELMD.US | Electromed Inc | 20260710 | 0 | 45.71 | 46.1 | 43.51 | 45.65 | 585700 | 45.65 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260710 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 208 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260710 | 0 | 3.68 | 3.705 | 3.61 | 3.63 | 300600 | 3.63 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260710 | 0 | 9.66 | 9.89 | 9.57 | 9.76 | 7563106 | 9.76 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260710 | 0 | 9.15 | 9.16 | 9.1 | 9.15 | 30100 | 9.15 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260710 | 0 | 12.05 | 12.17 | 12.05 | 12.17 | 7000 | 12.17 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260710 | 0 | 61.45 | 61.45 | 59.4 | 59.92 | 26700 | 59.92 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260710 | 0 | 15.48 | 16.19 | 15.31 | 16.03 | 43900 | 16.03 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260710 | 0 | 9.4 | 9.43 | 9.33 | 9.33 | 369000 | 9.259 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260710 | 0 | 14.69 | 14.69 | 14.47 | 14.68 | 110721 | 14.5158 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260710 | 0 | 34.08 | 34.85 | 33.01 | 34.26 | 45100 | 34.2209 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260710 | 0 | 6.005 | 6.005 | 5.95 | 5.98 | 5400 | 5.98 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260710 | 0 | 0.52 | 0.52 | 0.48 | 0.51 | 681800 | 0.51 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260710 | 0 | 5.8 | 5.82 | 5.79 | 5.81 | 171200 | 5.7481 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260710 | 0 | 0.53 | 0.55 | 0.524 | 0.526 | 20200 | 0.526 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260710 | 0 | 1.88 | 1.9092 | 1.86 | 1.87 | 1598745 | 1.87 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260710 | 0 | 0.72 | 0.72 | 0.69 | 0.7 | 25700 | 0.7 | down | down | correct |
| GGN.US | PB | 20260710 | 0 | 19.62 | 19.625 | 19.62 | 19.625 | 1070 | 19.625 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260710 | 0 | 6.02 | 6.04 | 5.97 | 5.99 | 222700 | 5.9359 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260710 | 0 | 8.54 | 8.54 | 8.45 | 8.51 | 77400 | 8.4368 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260710 | 0 | 19.37 | 19.5 | 19.27 | 19.35 | 1300 | 19.2412 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260710 | 0 | 6.53 | 6.53 | 6.48 | 6.48 | 32300 | 6.4227 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260710 | 0 | 4.32 | 4.79 | 4.3 | 4.79 | 45800 | 4.79 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260710 | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 200 | 10.04 | |||
| GROY.US | WT | 20260710 | 0 | 1 | 1 | 0.9999 | 1 | 13688 | 1 | |||
| GSAT.US | Globalstar Inc | 20260710 | 0 | 80.17 | 80.69 | 79.81 | 80.09 | 547500 | 80.09 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260710 | 0 | 6.27 | 6.36 | 6.14 | 6.25 | 141300 | 6.25 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260710 | 0 | 0.18 | 0.18 | 0.176 | 0.1788 | 177025 | 0.1788 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260710 | 0 | 12.45 | 12.55 | 12.45 | 12.52 | 7000 | 12.52 | up | up | correct |
| IBIO.US | iBio Inc | 20260710 | 0 | 1.52 | 1.53 | 1.43 | 1.51 | 894800 | 1.51 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260710 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 462200 | 0.27 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260710 | 0 | 1.68 | 1.82 | 1.65 | 1.65 | 37900 | 1.65 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260710 | 0 | 120.63 | 121.83 | 119.86 | 120.51 | 385400 | 120.51 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260710 | 0 | 2.73 | 2.83 | 2.69 | 2.74 | 274483 | 2.74 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260710 | 0 | 9.79 | 9.955 | 9.55 | 9.68 | 84729 | 9.68 | down | down | correct |
| INTT.US | inTEST Corporation | 20260710 | 0 | 14.73 | 15.55 | 14.45 | 15.1 | 172959 | 15.1 | up | up | correct |
| INUV.US | Inuvo Inc | 20260710 | 0 | 1.21 | 1.37 | 1.15 | 1.17 | 1819100 | 1.17 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260710 | 0 | 18.4 | 18.4 | 18.4 | 18.4 | 8 | 18.4 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260710 | 0 | 25.53 | 25.63 | 25.53 | 25.56 | 1300 | 25.56 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260710 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 343300 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260710 | 0 | 2.26 | 2.26 | 2.19 | 2.21 | 1955400 | 2.21 | down | down | correct |
| JOB.US | GEE Group Inc | 20260710 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 67900 | 0.21 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260710 | 0 | 3.36 | 3.4 | 3.18 | 3.22 | 860100 | 3.22 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260710 | 0 | 1.29 | 1.3 | 1.25 | 1.28 | 738800 | 1.28 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260710 | 0 | 175.9 | 177.32 | 170.2 | 171.05 | 638900 | 171.05 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260710 | 0 | 6.89 | 6.93 | 6.89 | 6.9 | 2600 | 6.9 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260710 | 0 | 263.01 | 264.95 | 254.22 | 258.64 | 1471300 | 258.64 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260710 | 0 | 4.21 | 4.36 | 4.12 | 4.34 | 686100 | 4.34 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260710 | 0 | 4.35 | 4.69 | 4.35 | 4.63 | 17100 | 4.63 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260710 | 0 | 7.77 | 7.99 | 7.57 | 7.71 | 10600 | 7.71 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260710 | 0 | 0.5798 | 0.5982 | 0.5708 | 0.59 | 11048 | 0.59 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260710 | 0 | 0.355 | 0.3899 | 0.35 | 0.3819 | 155463 | 0.3819 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260710 | 0 | 0.36 | 0.38 | 0.36 | 0.37 | 209400 | 0.37 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260710 | 0 | 6.95 | 7.22 | 6.93 | 7.14 | 429400 | 7.14 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260710 | 0 | 0.661 | 0.907 | 0.615 | 0.755 | 1691800 | 0.755 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260710 | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 2500 | 8.36 | |||
| MYO.US | Myomo Inc | 20260710 | 0 | 1.18 | 1.18 | 1.09 | 1.1 | 363600 | 1.1 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260710 | 0 | 1.73 | 1.75 | 1.68 | 1.71 | 3138100 | 1.71 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260710 | 0 | 10.4 | 10.42 | 10.26 | 10.31 | 87700 | 10.31 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260710 | 0 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | 57.98 | |||
| NEWP.US | New Pacific Metals Corp | 20260710 | 0 | 4.06 | 4.13 | 4.01 | 4.04 | 347418 | 4.04 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260710 | 0 | 1.51 | 1.545 | 1.485 | 1.5 | 1377765 | 1.5 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260710 | 0 | 6.07 | 6.105 | 5.93 | 5.97 | 3961151 | 5.97 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260710 | 0 | 215 | 215.33 | 207.67 | 210.38 | 109500 | 210.38 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260710 | 0 | 6.2 | 6.26 | 6.2 | 6.23 | 139200 | 6.1387 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260710 | 0 | 10.3 | 10.4 | 10.23 | 10.4 | 49700 | 10.3304 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260710 | 0 | 1.61 | 1.63 | 1.47 | 1.51 | 249300 | 1.51 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260710 | 0 | 18.98 | 19 | 18.41 | 18.52 | 2138200 | 18.52 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260710 | 0 | 3.08 | 3.09 | 3.04 | 3.05 | 287500 | 3.0191 | down | up | incorrect |
| NTIP.US | Network | 20260710 | 0 | 1.45 | 1.45 | 1.43 | 1.44 | 30700 | 1.44 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260710 | 0 | 9.58 | 9.81 | 9.57 | 9.67 | 3907500 | 9.67 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260710 | 0 | 0.58 | 0.6 | 0.58 | 0.59 | 11300 | 0.59 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260710 | 0 | 0.253 | 0.253 | 0.2156 | 0.221 | 8607448 | 0.221 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260710 | 0 | 9.67 | 9.855 | 9.56 | 9.76 | 2827500 | 9.76 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260710 | 0 | 11.78 | 12.23 | 11.4 | 11.4 | 30600 | 11.4 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260710 | 0 | 0.262 | 0.265 | 0.21 | 0.232 | 9847200 | 0.232 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260710 | 0 | 1.8 | 1.84 | 1.75 | 1.79 | 5600 | 1.79 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260710 | 0 | 1.31 | 1.34 | 1.29 | 1.33 | 367800 | 1.33 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260710 | 0 | 2.39 | 2.45 | 2.33 | 2.44 | 678100 | 2.44 | up | up | correct |
| PRK.US | Park National Corporation | 20260710 | 0 | 183.1 | 185.27 | 182.28 | 184.46 | 112800 | 184.46 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260710 | 0 | 10.29 | 10.29 | 9.77 | 10 | 14500 | 10 | down | down | correct |
| PW.US | Power REIT | 20260710 | 0 | 9.52 | 9.52 | 8.82 | 9.3 | 7100 | 9.3 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260710 | 0 | 1.19 | 1.19 | 1.155 | 1.17 | 199500 | 1.17 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260710 | 0 | 2.98 | 3.02 | 2.98 | 3.02 | 2200 | 3.02 | up | up | correct |
| REI.US | Ring Energy Inc | 20260710 | 0 | 1.12 | 1.14 | 1.1 | 1.13 | 5749731 | 1.13 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260710 | 0 | 33.3 | 33.535 | 32.75 | 33.13 | 195042 | 33.13 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260710 | 0 | 9.39 | 9.47 | 9.31 | 9.39 | 103214 | 9.39 | |||
| RVP.US | Retractable Technologies Inc | 20260710 | 0 | 0.71 | 0.71 | 0.68 | 0.69 | 35800 | 0.69 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260710 | 0 | 0.882 | 0.9 | 0.862 | 0.865 | 167400 | 0.865 | down | down | correct |
| SCCC.US | SCCC | 20260710 | 0 | 148.5 | 148.5 | 147.5 | 148.5 | 45000 | 148.5 | |||
| SEB.US | Seaboard Corporation | 20260710 | 0 | 4580 | 4687 | 4517.7202 | 4665.5 | 4400 | 4665.5 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260710 | 0 | 5.36 | 5.44 | 5.245 | 5.38 | 367451 | 5.38 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260710 | 0 | 22 | 22.5 | 21.4 | 22.02 | 104833 | 22.02 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260710 | 0 | 29.84 | 29.84 | 29.84 | 29.84 | 45 | 29.84 | |||
| SLI.US | Standard Lithium Ltd | 20260710 | 0 | 2.56 | 2.57 | 2.445 | 2.46 | 2333300 | 2.46 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260710 | 0 | 1.74 | 1.75 | 1.64 | 1.7 | 567800 | 1.7 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260710 | 0 | 9.5 | 9.61 | 9.39 | 9.52 | 1440816 | 9.52 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260710 | 0 | 6.92 | 7.37 | 6.9 | 7.3 | 4198100 | 7.3 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260710 | 0 | 2.18 | 2.22 | 2.13 | 2.16 | 472100 | 2.16 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260710 | 0 | 91.93 | 92.55 | 91.15 | 91.48 | 83800 | 91.48 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260710 | 0 | 3.23 | 3.26 | 3.14 | 3.23 | 845800 | 3.23 | |||
| TPHS.US | Trinity Place Holdings Inc | 20260710 | 0 | 0.023 | 0.0246 | 0.023 | 0.0246 | 200 | 0.0246 | up | up | correct |
| TRT.US | Trio | 20260710 | 0 | 11.03 | 11.03 | 10.171 | 10.37 | 297977 | 10.37 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260710 | 0 | 0.79 | 0.81 | 0.79 | 0.79 | 846200 | 0.79 | |||
| UAMY.US | United States Antimony Corporation | 20260710 | 0 | 6.65 | 6.68 | 6.39 | 6.46 | 4249100 | 6.46 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260710 | 0 | 0.8 | 0.8 | 0.77 | 0.79 | 501700 | 0.79 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260710 | 0 | 10.35 | 10.6 | 10.24 | 10.53 | 5897500 | 10.53 | up | up | correct |
| URG.US | Ur | 20260710 | 0 | 1.33 | 1.36 | 1.31 | 1.32 | 4125902 | 1.32 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260710 | 0 | 4.42 | 4.46 | 4.27 | 4.3 | 3636900 | 4.3 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260710 | 0 | 40.19 | 40.84 | 40.15 | 40.82 | 171800 | 40.6068 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260710 | 0 | 4.24 | 4.24 | 3.91 | 4.24 | 11100 | 4.24 | |||
| UUUU.US | Energy Fuels Inc | 20260710 | 0 | 14.1 | 14.23 | 13.47 | 13.58 | 7074500 | 13.58 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260710 | 0 | 10.37 | 10.41 | 10.3 | 10.31 | 29737 | 10.31 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260710 | 0 | 1.75 | 1.78 | 1.7 | 1.72 | 990900 | 1.72 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260710 | 0 | 9.53 | 9.56 | 9.36 | 9.4 | 62000 | 9.3443 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260710 | 0 | 1.36 | 1.53 | 1.34 | 1.35 | 395279 | 1.35 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260710 | 0 | 38.69 | 38.92 | 38.35 | 38.89 | 137800 | 38.89 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260710 | 0 | 2.2 | 2.24 | 2.18 | 2.21 | 1507700 | 2.21 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260710 | 0 | 0.483 | 0.483 | 0.4716 | 0.4723 | 336876 | 0.4723 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260710 | 0 | 13.21 | 13.59 | 12.73 | 13.15 | 139955 | 13.15 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260710 | 0 | 0.76 | 0.78 | 0.76 | 0.77 | 57400 | 0.77 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260710 | 0 | 0.4 | 0.42 | 0.4 | 0.42 | 9700 | 0.42 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260710 | 0 | 3.03 | 3.14 | 3.03 | 3.1 | 60100 | 3.1 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.