CollectAI
close-nysemkt_stocks
2026/07/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260714 | 0 | 47.99 | 47.99 | 46.74 | 46.74 | 4100 | 46.74 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260714 | 0 | 9.07 | 9.09 | 8.98 | 9.06 | 128100 | 9.06 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260714 | 0 | 0.261 | 0.268 | 0.252 | 0.266 | 585988 | 0.266 | up | up | correct |
| AIRI.US | Air Industries Group | 20260714 | 0 | 2.74 | 2.74 | 2.6534 | 2.69 | 63603 | 2.69 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260714 | 0 | 1.93 | 2.24 | 1.93 | 2.2 | 9473 | 2.2 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260714 | 0 | 1.41 | 1.42 | 1.37 | 1.39 | 26035 | 1.39 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260714 | 0 | 1.75 | 1.75 | 1.68 | 1.71 | 1591500 | 1.71 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260714 | 0 | 5.03 | 5.2 | 5.03 | 5.12 | 19800 | 5.12 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260714 | 0 | 4.05 | 4.16 | 3.86 | 3.92 | 149037 | 3.92 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260714 | 0 | 5.97 | 6.09 | 5.9 | 5.98 | 2158000 | 5.98 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260714 | 0 | 0.91 | 0.91 | 0.88 | 0.895 | 123100 | 0.895 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260714 | 0 | 0.1994 | 0.1994 | 0.1782 | 0.19 | 3652 | 0.19 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260714 | 0 | 2.56 | 2.65 | 2.55 | 2.55 | 4600 | 2.55 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260714 | 0 | 1.71 | 1.815 | 1.6 | 1.68 | 22684600 | 1.68 | down | down | correct |
| BCV.US | PA | 20260714 | 0 | 20.8058 | 21.1 | 20.8058 | 21.1 | 2261 | 21.1 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260714 | 0 | 42 | 42.07 | 39.45 | 40.75 | 36687 | 40.75 | down | down | correct |
| BGI.US | Birks Group Inc | 20260714 | 0 | 0.54 | 0.56 | 0.54 | 0.55 | 18600 | 0.55 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260714 | 0 | 37.45 | 37.79 | 37.34 | 37.34 | 79800 | 37.34 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260714 | 0 | 84.58 | 84.58 | 78.28 | 81.26 | 58300 | 81.26 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260714 | 0 | 3.47 | 3.53 | 3.46 | 3.49 | 213163 | 3.49 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260714 | 0 | 0.99 | 1.06 | 0.99 | 1.03 | 96938 | 1.03 | up | up | correct |
| BTG.US | B2Gold Corp | 20260714 | 0 | 3.92 | 3.93 | 3.77 | 3.79 | 18631400 | 3.79 | down | down | correct |
| CANF.US | Can | 20260714 | 0 | 3.46 | 3.5683 | 3.18 | 3.22 | 1251575 | 3.22 | down | down | correct |
| CET.US | Central Securities Corp | 20260714 | 0 | 53.05 | 53.16 | 52.82 | 53.07 | 29500 | 53.07 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260714 | 0 | 10.54 | 10.61 | 10.54 | 10.6 | 33300 | 10.6 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260714 | 0 | 2.47 | 2.48 | 2.46 | 2.48 | 426400 | 2.4599 | up | up | correct |
| CIX.US | CompX International Inc | 20260714 | 0 | 26.39 | 26.39 | 25.08 | 25.08 | 1073 | 25.08 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260714 | 0 | 11 | 11 | 11 | 11 | 700 | 11 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260714 | 0 | 7.59 | 7.65 | 7.58 | 7.58 | 4282100 | 7.458 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260714 | 0 | 17.68 | 18.08 | 17.02 | 17.05 | 279891 | 17.05 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260714 | 0 | 23.89 | 24.47 | 23.23 | 23.6 | 22315 | 23.6 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260714 | 0 | 13.71 | 14.25 | 13.6601 | 13.99 | 16135 | 13.99 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260714 | 0 | 0.56 | 0.65 | 0.56 | 0.61 | 298000 | 0.61 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260714 | 0 | 64.16 | 65.1 | 63.9737 | 64.47 | 60020 | 64.47 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260714 | 0 | 7.23 | 7.27 | 7.23 | 7.24 | 4067835 | 7.122 | up | up | correct |
| CVM.US | CEL | 20260714 | 0 | 1.23 | 1.24 | 1.14 | 1.15 | 321700 | 1.15 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260714 | 0 | 9.9 | 10.4 | 9.85 | 9.85 | 4000 | 9.85 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260714 | 0 | 5.29 | 5.35 | 5.2 | 5.27 | 27200 | 5.27 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260714 | 0 | 1.73 | 1.76 | 1.73 | 1.75 | 874500 | 1.734 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260714 | 0 | 70.5 | 70.5 | 70.5 | 70.5 | 48 | 70.5 | |||
| DNN.US | Denison Mines Corp | 20260714 | 0 | 3.11 | 3.22 | 3.1 | 3.17 | 24736500 | 3.17 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260714 | 0 | 0.5623 | 0.5879 | 0.5511 | 0.5649 | 33391 | 0.5649 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260714 | 0 | 0.52 | 0.54 | 0.5 | 0.54 | 313300 | 0.54 | up | up | correct |
| DXR.US | Daxor Corporation | 20260714 | 0 | 10.35 | 10.65 | 10.35 | 10.65 | 1400 | 10.65 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260714 | 0 | 6.4 | 6.43 | 6.4 | 6.43 | 232300 | 6.43 | up | up | correct |
| ECF.US | PA | 20260714 | 0 | 20.87 | 21.175 | 20.83 | 20.9567 | 1143 | 20.9567 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260714 | 0 | 9.96 | 10.04 | 9.95 | 9.98 | 221500 | 9.929 | up | up | correct |
| ELA.US | Envela Corporation | 20260714 | 0 | 22.52 | 22.88 | 22 | 22.32 | 80797 | 22.32 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260714 | 0 | 19 | 19.25 | 17.7 | 18.1 | 19300 | 18.1 | down | down | correct |
| ELMD.US | Electromed Inc | 20260714 | 0 | 45.52 | 47.38 | 43.75 | 44.34 | 106800 | 44.34 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260714 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 646 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260714 | 0 | 3.85 | 3.86 | 3.78 | 3.85 | 212000 | 3.85 | |||
| EQX.US | Equinox Gold Corp | 20260714 | 0 | 9.88 | 9.88 | 9.455 | 9.5 | 9120441 | 9.5 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260714 | 0 | 9.19 | 9.24 | 9.16 | 9.2 | 35900 | 9.2 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260714 | 0 | 12.05 | 12.33 | 12.05 | 12.25 | 26400 | 12.25 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260714 | 0 | 56.62 | 59.17 | 56.3 | 58.18 | 201800 | 58.18 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260714 | 0 | 15.98 | 16.83 | 15.45 | 16.75 | 40900 | 16.75 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260714 | 0 | 9.26 | 9.34 | 9.26 | 9.31 | 431300 | 9.31 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260714 | 0 | 14.58 | 14.69 | 14.45 | 14.51 | 147767 | 14.3477 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260714 | 0 | 35.06 | 35.83 | 34.5 | 35 | 267300 | 34.96 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260714 | 0 | 5.8 | 6.09 | 5.8 | 5.86 | 4400 | 5.86 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260714 | 0 | 0.4836 | 0.51 | 0.4812 | 0.4892 | 240305 | 0.4892 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260714 | 0 | 5.82 | 5.85 | 5.81 | 5.82 | 181200 | 5.758 | |||
| FURY.US | Fury Gold Mines Limited | 20260714 | 0 | 0.525 | 0.537 | 0.52 | 0.534 | 102500 | 0.534 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260714 | 0 | 1.86 | 1.9 | 1.8 | 1.82 | 1696732 | 1.82 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260714 | 0 | 0.7 | 0.7079 | 0.67 | 0.6723 | 119233 | 0.6723 | down | down | correct |
| GGN.US | PB | 20260714 | 0 | 19.6 | 19.67 | 19.6 | 19.64 | 1499 | 19.64 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260714 | 0 | 5.95 | 6.01 | 5.95 | 5.97 | 175000 | 5.9161 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260714 | 0 | 8.48 | 8.64 | 8.44 | 8.49 | 54400 | 8.417 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260714 | 0 | 19.57 | 19.7 | 19.56 | 19.6 | 6500 | 19.4898 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260714 | 0 | 6.48 | 6.51 | 6.46 | 6.48 | 15100 | 6.4227 | |||
| GORO.US | Gold Resource Corporation | 20260714 | 0 | 4.32 | 4.76 | 4.31 | 4.62 | 105200 | 4.62 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260714 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 0 | 10.2 | |||
| GROY.US | WT | 20260714 | 0 | 0.9999 | 0.9999 | 0.9 | 0.9 | 12356 | 0.9 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260714 | 0 | 80.25 | 80.25 | 79.74 | 80.15 | 734900 | 80.15 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260714 | 0 | 6.81 | 6.92 | 6.54 | 6.57 | 290000 | 6.57 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260714 | 0 | 0.1794 | 0.18 | 0.1744 | 0.1797 | 36195 | 0.1797 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260714 | 0 | 12.54 | 12.67 | 12.54 | 12.58 | 6900 | 12.58 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260714 | 0 | 1.47 | 1.48 | 1.42 | 1.44 | 1109000 | 1.44 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260714 | 0 | 0.26 | 0.27 | 0.26 | 0.27 | 399700 | 0.27 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260714 | 0 | 1.76 | 1.84 | 1.47 | 1.73 | 50100 | 1.73 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260714 | 0 | 124.78 | 125.92 | 122.02 | 122.52 | 517000 | 122.52 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260714 | 0 | 2.96 | 2.9714 | 2.8606 | 2.94 | 397099 | 2.94 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260714 | 0 | 9.32 | 9.355 | 9.12 | 9.19 | 86031 | 9.19 | down | down | correct |
| INTT.US | inTEST Corporation | 20260714 | 0 | 15.06 | 15.17 | 14.47 | 14.81 | 171637 | 14.81 | down | down | correct |
| INUV.US | Inuvo Inc | 20260714 | 0 | 1.34 | 1.34 | 1.2 | 1.24 | 233900 | 1.24 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260714 | 0 | 18.92 | 19.22 | 18.3 | 19.22 | 6600 | 19.22 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260714 | 0 | 25.57 | 25.73 | 25.56 | 25.73 | 1600 | 25.73 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260714 | 0 | 0.1714 | 0.177 | 0.17 | 0.1739 | 61250 | 0.1739 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260714 | 0 | 2.21 | 2.23 | 2.18 | 2.21 | 1436200 | 2.21 | |||
| JOB.US | GEE Group Inc | 20260714 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 92200 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260714 | 0 | 3 | 3.06 | 2.92 | 2.93 | 1120700 | 2.93 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260714 | 0 | 1.22 | 1.24 | 1.21 | 1.22 | 771300 | 1.22 | |||
| LEU.US | Centrus Energy Corp | 20260714 | 0 | 163.25 | 165.5 | 156.86 | 159.38 | 640600 | 159.38 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260714 | 0 | 6.9 | 6.99 | 6.88 | 6.93 | 50300 | 6.93 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260714 | 0 | 263.86 | 267.35 | 260.74 | 265.03 | 1760000 | 265.03 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260714 | 0 | 4.24 | 4.43 | 4.24 | 4.3 | 688200 | 4.3 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260714 | 0 | 4.55 | 4.7 | 4.414 | 4.51 | 21300 | 4.51 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260714 | 0 | 7.66 | 7.98 | 7.6 | 7.8 | 9800 | 7.8 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260714 | 0 | 0.625 | 0.6468 | 0.5903 | 0.6468 | 18870 | 0.6468 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260714 | 0 | 0.3937 | 0.41 | 0.3751 | 0.4031 | 89022 | 0.4031 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260714 | 0 | 0.36 | 0.37 | 0.35 | 0.36 | 22700 | 0.36 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260714 | 0 | 7.3 | 7.48 | 7.2 | 7.33 | 531500 | 7.33 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260714 | 0 | 0.4 | 0.4 | 0.31 | 0.3498 | 4392455 | 0.3498 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260714 | 0 | 8.655 | 8.655 | 8.04 | 8.45 | 3700 | 8.45 | down | down | correct |
| MYO.US | Myomo Inc | 20260714 | 0 | 1.08 | 1.14 | 1.08 | 1.1 | 235800 | 1.1 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260714 | 0 | 1.66 | 1.76 | 1.66 | 1.74 | 2914300 | 1.74 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260714 | 0 | 10.42 | 10.44 | 10.35 | 10.42 | 81900 | 10.42 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20260714 | 0 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | 57.98 | |||
| NEWP.US | New Pacific Metals Corp | 20260714 | 0 | 4.11 | 4.175 | 4 | 4.02 | 457511 | 4.02 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260714 | 0 | 1.47 | 1.505 | 1.45 | 1.46 | 740945 | 1.46 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260714 | 0 | 6.1 | 6.15 | 5.9 | 5.9 | 3035306 | 5.9 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260714 | 0 | 208.5 | 211.92 | 204.2 | 210.79 | 89300 | 210.79 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260714 | 0 | 6.2 | 6.23 | 6.19 | 6.21 | 164300 | 6.119 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260714 | 0 | 10.46 | 10.55 | 10.43 | 10.46 | 92800 | 10.39 | |||
| NNVC.US | NanoViricides Inc | 20260714 | 0 | 1.64 | 1.83 | 1.56 | 1.77 | 680100 | 1.77 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260714 | 0 | 20.22 | 20.48 | 19.86 | 20.14 | 2937300 | 20.14 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260714 | 0 | 3.08 | 3.08 | 3.05 | 3.06 | 206000 | 3.029 | down | up | incorrect |
| NTIP.US | Network | 20260714 | 0 | 1.48 | 1.48 | 1.46 | 1.47 | 3700 | 1.47 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260714 | 0 | 9.31 | 9.485 | 9.24 | 9.36 | 4388000 | 9.36 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260714 | 0 | 0.58 | 0.6 | 0.55 | 0.57 | 20300 | 0.57 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260714 | 0 | 0.2176 | 0.2186 | 0.191 | 0.2003 | 8555466 | 0.2003 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260714 | 0 | 9.85 | 9.85 | 9.45 | 9.49 | 2017800 | 9.49 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260714 | 0 | 12.91 | 13.07 | 12.03 | 12.49 | 32500 | 12.49 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260714 | 0 | 0.218 | 0.228 | 0.21 | 0.21 | 1417300 | 0.21 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260714 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 700 | 1.87 | |||
| PLG.US | Platinum Group Metals Ltd | 20260714 | 0 | 1.26 | 1.32 | 1.26 | 1.3 | 1018200 | 1.3 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260714 | 0 | 2.39 | 2.42 | 2.31 | 2.31 | 813500 | 2.31 | down | down | correct |
| PRK.US | Park National Corporation | 20260714 | 0 | 185 | 187.25 | 183.37 | 183.37 | 70381 | 183.37 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260714 | 0 | 9.49 | 9.51 | 8.75 | 8.85 | 17800 | 8.85 | down | up | incorrect |
| PW.US | Power REIT | 20260714 | 0 | 9.69 | 9.69 | 8.96 | 9.35 | 15807 | 9.35 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260714 | 0 | 1.19 | 1.24 | 1.17 | 1.23 | 546500 | 1.23 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260714 | 0 | 3.01 | 3.02 | 3.01 | 3.02 | 1200 | 3.02 | up | up | correct |
| REI.US | Ring Energy Inc | 20260714 | 0 | 1.17 | 1.19 | 1.15 | 1.18 | 4818299 | 1.18 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260714 | 0 | 34.68 | 34.68 | 33.93 | 34.36 | 187509 | 34.36 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260714 | 0 | 9.45 | 9.59 | 9.25 | 9.31 | 80639 | 9.31 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260714 | 0 | 0.7 | 0.71 | 0.69 | 0.69 | 85300 | 0.69 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260714 | 0 | 0.87 | 0.879 | 0.851 | 0.851 | 94800 | 0.851 | down | down | correct |
| SCCC.US | SCCC | 20260714 | 0 | 148.5 | 149.5 | 148.5 | 149.5 | 51600 | 149.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260714 | 0 | 4701.3198 | 4701.3599 | 4600.0098 | 4645.75 | 3600 | 4645.75 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260714 | 0 | 5.3 | 5.4295 | 5.03 | 5.03 | 574438 | 5.03 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260714 | 0 | 22.91 | 23.4 | 22.1 | 22.86 | 58063 | 22.86 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260714 | 0 | 30.66 | 30.66 | 29.84 | 29.84 | 175 | 29.84 | down | up | incorrect |
| SLI.US | Standard Lithium Ltd | 20260714 | 0 | 2.3 | 2.395 | 2.3 | 2.31 | 1629600 | 2.31 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260714 | 0 | 1.64 | 1.66 | 1.59 | 1.6 | 672200 | 1.6 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260714 | 0 | 9.84 | 9.84 | 9.285 | 9.38 | 2674910 | 9.38 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260714 | 0 | 7.34 | 8.03 | 7.31 | 7.97 | 5944900 | 7.97 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260714 | 0 | 2.17 | 2.3 | 2.13 | 2.23 | 843300 | 2.23 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260714 | 0 | 92.06 | 92.61 | 91.22 | 91.28 | 49800 | 91.28 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260714 | 0 | 3.13 | 3.3 | 3.13 | 3.21 | 1470600 | 3.21 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260714 | 0 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0 | 0.0231 | |||
| TRT.US | Trio | 20260714 | 0 | 9.95 | 10.33 | 9.8051 | 10.26 | 708095 | 10.26 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260714 | 0 | 0.79 | 0.83 | 0.79 | 0.81 | 893700 | 0.81 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260714 | 0 | 6.24 | 6.47 | 6.16 | 6.45 | 5017800 | 6.45 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260714 | 0 | 0.76 | 0.79 | 0.76 | 0.79 | 385300 | 0.79 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260714 | 0 | 10.3 | 10.57 | 10.26 | 10.39 | 5125600 | 10.39 | up | down | incorrect |
| URG.US | Ur | 20260714 | 0 | 1.3 | 1.37 | 1.29 | 1.34 | 4989925 | 1.34 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260714 | 0 | 4.26 | 4.33 | 4.12 | 4.2 | 2328300 | 4.2 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260714 | 0 | 40.8 | 41.33 | 40.58 | 40.98 | 240000 | 40.766 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260714 | 0 | 3.97 | 4.12 | 3.94 | 3.99 | 8400 | 3.99 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260714 | 0 | 13.49 | 13.61 | 13.14 | 13.23 | 5051900 | 13.23 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260714 | 0 | 1.71 | 1.76 | 1.68 | 1.68 | 802300 | 1.68 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260714 | 0 | 9.39 | 9.41 | 9.34 | 9.37 | 91800 | 9.37 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260714 | 0 | 1.31 | 1.3101 | 1.24 | 1.27 | 161696 | 1.27 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260714 | 0 | 38.9 | 39.162 | 38.56 | 38.86 | 157900 | 38.86 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260714 | 0 | 2.22 | 2.26 | 2.19 | 2.22 | 1147300 | 2.22 | |||
| WWR.US | Westwater Resources Inc | 20260714 | 0 | 0.44 | 0.4499 | 0.43 | 0.4334 | 614033 | 0.4334 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260714 | 0 | 13.64 | 14.13 | 12.87 | 12.94 | 166690 | 12.94 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260714 | 0 | 0.75 | 0.77 | 0.75 | 0.76 | 24300 | 0.76 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260714 | 0 | 0.44 | 0.49 | 0.43 | 0.46 | 651800 | 0.46 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260714 | 0 | 3.15 | 3.205 | 3.03 | 3.03 | 74600 | 3.03 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.