CollectAI
close-nysemkt_stocks
2026/07/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260713 | 0 | 47.33 | 47.46 | 47.09 | 47.46 | 4500 | 47.46 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260713 | 0 | 9.2 | 9.28 | 8.93 | 8.94 | 182500 | 8.94 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260713 | 0 | 0.28 | 0.289 | 0.254 | 0.266 | 921807 | 0.266 | down | down | correct |
| AIRI.US | Air Industries Group | 20260713 | 0 | 2.9 | 2.9051 | 2.6394 | 2.69 | 236750 | 2.69 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260713 | 0 | 2.23 | 2.23 | 2.13 | 2.2 | 8372 | 2.2 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260713 | 0 | 1.45 | 1.48 | 1.4 | 1.48 | 21595 | 1.48 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260713 | 0 | 1.85 | 1.85 | 1.72 | 1.76 | 969200 | 1.76 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260713 | 0 | 5.06 | 5.14 | 4.95 | 5.03 | 27800 | 5.03 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260713 | 0 | 4.29 | 4.298 | 3.9 | 3.97 | 160811 | 3.97 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260713 | 0 | 5.86 | 5.9 | 5.65 | 5.74 | 3158500 | 5.74 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260713 | 0 | 0.924 | 0.97 | 0.9 | 0.905 | 96400 | 0.905 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260713 | 0 | 0.1905 | 0.1951 | 0.1904 | 0.1951 | 14918 | 0.1951 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260713 | 0 | 2.6 | 2.68 | 2.58 | 2.58 | 8900 | 2.58 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260713 | 0 | 1.72 | 2.02 | 1.63 | 1.89 | 50309600 | 1.89 | up | up | correct |
| BCV.US | PA | 20260713 | 0 | 20.8 | 20.8 | 20.8 | 20.8 | 529 | 20.8 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260713 | 0 | 43.01 | 44.1 | 40.17 | 40.35 | 13356 | 40.35 | down | down | correct |
| BGI.US | Birks Group Inc | 20260713 | 0 | 0.52 | 0.55 | 0.52 | 0.55 | 26700 | 0.55 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260713 | 0 | 37.11 | 37.69 | 37.09 | 37.47 | 70500 | 37.47 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260713 | 0 | 84.86 | 84.94 | 83.28 | 83.4 | 46700 | 83.4 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260713 | 0 | 3.45 | 3.49 | 3.44 | 3.47 | 167551 | 3.47 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260713 | 0 | 1.04 | 1.09 | 1.02 | 1.06 | 173971 | 1.06 | up | up | correct |
| BTG.US | B2Gold Corp | 20260713 | 0 | 3.79 | 3.82 | 3.74 | 3.78 | 24399400 | 3.78 | down | down | correct |
| CANF.US | Can | 20260713 | 0 | 3.25 | 3.29 | 3.15 | 3.26 | 91088 | 3.26 | up | up | correct |
| CET.US | Central Securities Corp | 20260713 | 0 | 52.87 | 53.24 | 52.65 | 52.98 | 35900 | 52.98 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260713 | 0 | 10.57 | 10.63 | 10.47 | 10.57 | 22100 | 10.52 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260713 | 0 | 2.48 | 2.48 | 2.45 | 2.47 | 509900 | 2.45 | down | down | correct |
| CIX.US | CompX International Inc | 20260713 | 0 | 26 | 26 | 26 | 26 | 1879 | 26 | |||
| CKX.US | CKX Lands Inc | 20260713 | 0 | 10.51 | 11 | 10.32 | 11 | 15000 | 11 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260713 | 0 | 7.63 | 7.65 | 7.57 | 7.58 | 2343400 | 7.458 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260713 | 0 | 15.9 | 17.67 | 15.85 | 17.33 | 597970 | 17.33 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260713 | 0 | 24.14 | 24.5 | 23.46 | 23.62 | 26858 | 23.62 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260713 | 0 | 13.16 | 14 | 13.16 | 13.6 | 45389 | 13.6 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260713 | 0 | 0.58 | 0.79 | 0.57 | 0.63 | 4792100 | 0.63 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260713 | 0 | 63.9 | 64.89 | 63.75 | 64.16 | 82991 | 64.16 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260713 | 0 | 7.28 | 7.29 | 7.2 | 7.24 | 2068485 | 7.122 | down | down | correct |
| CVM.US | CEL | 20260713 | 0 | 1.38 | 1.38 | 1.22 | 1.22 | 443000 | 1.22 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260713 | 0 | 10.25 | 10.25 | 9.95 | 9.95 | 2700 | 9.95 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260713 | 0 | 5.19 | 5.42 | 5.1 | 5.22 | 58600 | 5.22 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260713 | 0 | 1.77 | 1.78 | 1.73 | 1.73 | 1409000 | 1.7142 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20260713 | 0 | 70.5 | 70.5 | 70.5 | 70.5 | 62 | 70.5 | |||
| DNN.US | Denison Mines Corp | 20260713 | 0 | 3.17 | 3.2 | 3 | 3.03 | 43078400 | 3.03 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260713 | 0 | 0.5664 | 0.595 | 0.5493 | 0.5588 | 49981 | 0.5588 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260713 | 0 | 0.57 | 0.58 | 0.51 | 0.57 | 379500 | 0.57 | |||
| DXR.US | Daxor Corporation | 20260713 | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 400 | 10.11 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260713 | 0 | 6.41 | 6.43 | 6.39 | 6.4 | 294400 | 6.4 | down | down | correct |
| ECF.US | PA | 20260713 | 0 | 20.9922 | 20.9922 | 20.9922 | 20.9922 | 116 | 20.9922 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260713 | 0 | 9.93 | 9.96 | 9.92 | 9.95 | 128300 | 9.8992 | up | up | correct |
| ELA.US | Envela Corporation | 20260713 | 0 | 22.6 | 23.565 | 21.93 | 22.39 | 267929 | 22.39 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260713 | 0 | 18.5 | 19.79 | 18 | 18.8 | 1000 | 18.8 | up | up | correct |
| ELMD.US | Electromed Inc | 20260713 | 0 | 45.52 | 47.08 | 45.27 | 45.99 | 97400 | 45.99 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260713 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260713 | 0 | 3.71 | 3.92 | 3.7 | 3.83 | 477900 | 3.83 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260713 | 0 | 9.61 | 9.66 | 9.32 | 9.45 | 9471836 | 9.45 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260713 | 0 | 9.13 | 9.23 | 9.08 | 9.22 | 73200 | 9.22 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260713 | 0 | 12.1 | 12.16 | 12.05 | 12.09 | 14400 | 12.09 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260713 | 0 | 59.4 | 59.4 | 55.3 | 55.77 | 86000 | 55.77 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260713 | 0 | 16.1 | 16.81 | 15.7 | 15.97 | 168200 | 15.97 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260713 | 0 | 9.36 | 9.42 | 9.3 | 9.33 | 455900 | 9.259 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260713 | 0 | 14.67 | 14.7 | 14.48 | 14.53 | 80316 | 14.3675 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260713 | 0 | 34.22 | 36.31 | 34.07 | 34.51 | 152600 | 34.4706 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260713 | 0 | 5.98 | 5.99 | 5.75 | 5.8 | 30000 | 5.8 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260713 | 0 | 0.5084 | 0.526 | 0.4812 | 0.4817 | 236047 | 0.4817 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260713 | 0 | 5.8 | 5.84 | 5.8 | 5.8 | 316300 | 5.7382 | |||
| FURY.US | Fury Gold Mines Limited | 20260713 | 0 | 0.541 | 0.565 | 0.51 | 0.515 | 113900 | 0.515 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260713 | 0 | 1.84 | 1.8686 | 1.78 | 1.8 | 1717949 | 1.8 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260713 | 0 | 0.695 | 0.71 | 0.6901 | 0.7087 | 36890 | 0.7087 | up | up | correct |
| GGN.US | PB | 20260713 | 0 | 19.57 | 19.6668 | 19.57 | 19.63 | 1944 | 19.63 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260713 | 0 | 5.95 | 5.98 | 5.91 | 5.91 | 106400 | 5.8566 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260713 | 0 | 8.51 | 8.52 | 8.38 | 8.43 | 88500 | 8.3575 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260713 | 0 | 19.26 | 19.48 | 19.26 | 19.47 | 4400 | 19.3605 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260713 | 0 | 6.48 | 6.54 | 6.41 | 6.41 | 69800 | 6.3534 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260713 | 0 | 4.84 | 4.85 | 4.06 | 4.66 | 109300 | 4.66 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260713 | 0 | 10.12 | 10.2 | 10.12 | 10.2 | 10300 | 10.2 | up | up | correct |
| GROY.US | WT | 20260713 | 0 | 1 | 1 | 0.95 | 0.95 | 7857 | 0.95 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260713 | 0 | 79.79 | 80.46 | 79.74 | 79.83 | 818700 | 79.83 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260713 | 0 | 6.36 | 6.77 | 6.36 | 6.68 | 559500 | 6.68 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260713 | 0 | 0.1766 | 0.1799 | 0.175 | 0.177 | 111903 | 0.177 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260713 | 0 | 12.53 | 12.57 | 12.45 | 12.45 | 4500 | 12.45 | down | down | correct |
| IBIO.US | iBio Inc | 20260713 | 0 | 1.48 | 1.56 | 1.45 | 1.45 | 1076300 | 1.45 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260713 | 0 | 0.27 | 0.28 | 0.26 | 0.27 | 512200 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260713 | 0 | 1.6 | 1.85 | 1.6 | 1.82 | 66300 | 1.82 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260713 | 0 | 122.5 | 124.64 | 122.42 | 123.64 | 509400 | 123.64 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260713 | 0 | 2.81 | 3.02 | 2.77 | 3 | 615306 | 3 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260713 | 0 | 9.63 | 9.705 | 9.26 | 9.3 | 138275 | 9.3 | down | down | correct |
| INTT.US | inTEST Corporation | 20260713 | 0 | 15.1 | 15.1 | 14.225 | 14.42 | 187983 | 14.42 | down | down | correct |
| INUV.US | Inuvo Inc | 20260713 | 0 | 1.17 | 1.35 | 1.14 | 1.26 | 596300 | 1.26 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260713 | 0 | 19 | 19.12 | 18.97 | 19.12 | 2800 | 19.12 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260713 | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | 25.56 | |||
| ITP.US | IT Tech Packaging Inc | 20260713 | 0 | 0.1824 | 0.1824 | 0.1651 | 0.17 | 375618 | 0.17 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260713 | 0 | 2.15 | 2.19 | 2.093 | 2.14 | 2139500 | 2.14 | down | down | correct |
| JOB.US | GEE Group Inc | 20260713 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 131000 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260713 | 0 | 3.17 | 3.25 | 2.92 | 2.96 | 2018300 | 2.96 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260713 | 0 | 1.25 | 1.28 | 1.21 | 1.21 | 958400 | 1.21 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260713 | 0 | 167 | 170 | 156.05 | 156.05 | 3064800 | 156.05 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260713 | 0 | 6.9 | 6.92 | 6.9 | 6.9 | 10300 | 6.9 | |||
| LNG.US | Cheniere Energy Inc | 20260713 | 0 | 261.99 | 265.56 | 261 | 263.29 | 1828500 | 263.29 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260713 | 0 | 4.33 | 4.41 | 4.14 | 4.18 | 715400 | 4.18 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260713 | 0 | 4.59 | 4.75 | 4.331 | 4.56 | 35800 | 4.56 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260713 | 0 | 7.77 | 7.82 | 7.36 | 7.41 | 13500 | 7.41 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260713 | 0 | 0.5972 | 0.6399 | 0.5922 | 0.6253 | 407738 | 0.6253 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260713 | 0 | 0.3796 | 0.3991 | 0.3631 | 0.3945 | 82627 | 0.3945 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260713 | 0 | 0.37 | 0.38 | 0.36 | 0.36 | 111300 | 0.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260713 | 0 | 7.05 | 7.12 | 6.915 | 7.01 | 290600 | 7.01 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260713 | 0 | 0.51 | 0.5899 | 0.3716 | 0.48 | 12298700 | 0.48 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260713 | 0 | 8.13 | 8.797 | 8.13 | 8.54 | 19300 | 8.54 | up | up | correct |
| MYO.US | Myomo Inc | 20260713 | 0 | 1.11 | 1.125 | 1.08 | 1.1 | 272800 | 1.1 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260713 | 0 | 1.66 | 1.68 | 1.6 | 1.64 | 5050100 | 1.64 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260713 | 0 | 10.31 | 10.41 | 10.29 | 10.38 | 100200 | 10.38 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260713 | 0 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | 57.98 | |||
| NEWP.US | New Pacific Metals Corp | 20260713 | 0 | 3.98 | 4.02 | 3.875 | 3.95 | 462969 | 3.95 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260713 | 0 | 1.48 | 1.48 | 1.4 | 1.43 | 1101554 | 1.43 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260713 | 0 | 5.87 | 5.8889 | 5.72 | 5.84 | 2981694 | 5.84 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260713 | 0 | 210.75 | 213.54 | 207.27 | 207.87 | 130800 | 207.87 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260713 | 0 | 6.23 | 6.26 | 6.19 | 6.2 | 111800 | 6.1091 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260713 | 0 | 10.43 | 10.5 | 10.32 | 10.41 | 135600 | 10.3403 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260713 | 0 | 1.52 | 1.68 | 1.52 | 1.65 | 816700 | 1.65 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260713 | 0 | 19.27 | 20.44 | 19.09 | 20.36 | 4389300 | 20.36 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260713 | 0 | 3.07 | 3.09 | 3.06 | 3.08 | 389200 | 3.0488 | up | up | correct |
| NTIP.US | Network | 20260713 | 0 | 1.46 | 1.47 | 1.44 | 1.45 | 8500 | 1.45 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260713 | 0 | 9.54 | 9.66 | 8.94 | 9.01 | 3936700 | 9.01 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260713 | 0 | 0.59 | 0.59 | 0.57 | 0.57 | 11600 | 0.57 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260713 | 0 | 0.2205 | 0.227 | 0.2162 | 0.2172 | 3676655 | 0.2172 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260713 | 0 | 9.53 | 9.652 | 9.315 | 9.43 | 2081600 | 9.43 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260713 | 0 | 11.6 | 13.65 | 11.6 | 12.82 | 70100 | 12.82 | up | up | correct |
| PHGE.US | BiomX Inc | 20260713 | 0 | 0.22 | 0.232 | 0.211 | 0.232 | 1511500 | 0.232 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260713 | 0 | 1.79 | 1.9 | 1.7 | 1.88 | 11300 | 1.88 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260713 | 0 | 1.31 | 1.33 | 1.26 | 1.29 | 954400 | 1.29 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260713 | 0 | 2.45 | 2.48 | 2.39 | 2.39 | 535000 | 2.39 | down | down | correct |
| PRK.US | Park National Corporation | 20260713 | 0 | 185.35 | 186.68 | 183.89 | 185.75 | 87732 | 185.75 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260713 | 0 | 9.89 | 10.19 | 9.5 | 9.52 | 8600 | 9.52 | down | up | incorrect |
| PW.US | Power REIT | 20260713 | 0 | 9.3 | 9.7 | 9.3 | 9.32 | 5322 | 9.32 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260713 | 0 | 1.14 | 1.17 | 1.115 | 1.13 | 490000 | 1.13 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260713 | 0 | 3.01 | 3.01 | 3 | 3 | 1800 | 3 | down | down | correct |
| REI.US | Ring Energy Inc | 20260713 | 0 | 1.15 | 1.19 | 1.135 | 1.17 | 6832688 | 1.17 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260713 | 0 | 33.73 | 34.76 | 33.59 | 34.47 | 246609 | 34.47 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260713 | 0 | 9.45 | 9.505 | 9.33 | 9.34 | 124575 | 9.34 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260713 | 0 | 0.67 | 0.69 | 0.67 | 0.69 | 37400 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260713 | 0 | 0.86 | 0.9 | 0.86 | 0.872 | 148300 | 0.872 | up | up | correct |
| SCCC.US | SCCC | 20260713 | 0 | 148 | 149 | 148 | 149 | 50800 | 149 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260713 | 0 | 4697.98 | 4739.7598 | 4634.9502 | 4705.5601 | 3500 | 4705.5601 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260713 | 0 | 5.3 | 5.4 | 5.165 | 5.29 | 838953 | 5.29 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260713 | 0 | 22.07 | 23.27 | 22.07 | 22.3 | 79600 | 22.3 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260713 | 0 | 30.66 | 30.66 | 29.84 | 29.84 | 81 | 29.84 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260713 | 0 | 2.45 | 2.46 | 2.275 | 2.29 | 1684200 | 2.29 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260713 | 0 | 1.68 | 1.69 | 1.6 | 1.64 | 653700 | 1.64 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260713 | 0 | 9.32 | 9.375 | 9.0149 | 9.22 | 3438697 | 9.22 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260713 | 0 | 7.18 | 7.38 | 6.97 | 7.02 | 4701700 | 7.02 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260713 | 0 | 2.1 | 2.12 | 2.04 | 2.08 | 586700 | 2.08 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260713 | 0 | 91.48 | 92.36 | 90.76 | 91.51 | 111700 | 91.51 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260713 | 0 | 3.2 | 3.39 | 3.08 | 3.14 | 4999200 | 3.14 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260713 | 0 | 0.023 | 0.0231 | 0.0205 | 0.0231 | 36000 | 0.0231 | up | up | correct |
| TRT.US | Trio | 20260713 | 0 | 10.14 | 10.48 | 9.6 | 9.71 | 258207 | 9.71 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260713 | 0 | 0.79 | 0.8 | 0.76 | 0.77 | 695600 | 0.77 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260713 | 0 | 6.2 | 6.29 | 5.93 | 5.97 | 5795300 | 5.97 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260713 | 0 | 0.79 | 0.8 | 0.74 | 0.76 | 837400 | 0.76 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260713 | 0 | 10.42 | 10.46 | 9.91 | 10.07 | 9352500 | 10.07 | down | down | correct |
| URG.US | Ur | 20260713 | 0 | 1.33 | 1.35 | 1.27 | 1.28 | 7233251 | 1.28 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260713 | 0 | 4.14 | 4.2 | 3.98 | 4.04 | 3468300 | 4.04 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260713 | 0 | 40.92 | 40.99 | 40.47 | 40.75 | 215200 | 40.5372 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260713 | 0 | 4.05 | 4.1 | 3.8 | 4.05 | 14400 | 4.05 | |||
| UUUU.US | Energy Fuels Inc | 20260713 | 0 | 13.5 | 13.5 | 12.9 | 13.05 | 7524800 | 13.05 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260713 | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | 11.31 | |||
| VGZ.US | Vista Gold Corp | 20260713 | 0 | 1.7 | 1.71 | 1.64 | 1.66 | 2759800 | 1.66 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260713 | 0 | 9.44 | 9.46 | 9.41 | 9.45 | 124800 | 9.394 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260713 | 0 | 1.41 | 1.41 | 1.2699 | 1.3 | 130769 | 1.3 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260713 | 0 | 38.49 | 38.765 | 38.07 | 38.21 | 163500 | 38.21 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260713 | 0 | 2.16 | 2.2 | 2.11 | 2.14 | 1026800 | 2.14 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260713 | 0 | 0.47 | 0.4722 | 0.431 | 0.4357 | 1177474 | 0.4357 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260713 | 0 | 13.03 | 14.48 | 12.73 | 13.57 | 340453 | 13.57 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260713 | 0 | 0.75 | 0.77 | 0.75 | 0.76 | 105000 | 0.76 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260713 | 0 | 0.4 | 0.43 | 0.4 | 0.41 | 47400 | 0.41 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260713 | 0 | 3.15 | 3.3 | 3.1 | 3.14 | 122100 | 3.14 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.