CollectAI
close-nysemkt_stocks
2026/07/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260715 | 0 | 47.58 | 47.58 | 47.25 | 47.29 | 3500 | 47.29 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260715 | 0 | 9.07 | 9.11 | 8.95 | 8.96 | 86700 | 8.96 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260715 | 0 | 0.2696 | 0.2757 | 0.256 | 0.258 | 413224 | 0.258 | down | down | correct |
| AIRI.US | Air Industries Group | 20260715 | 0 | 2.675 | 2.74 | 2.675 | 2.7 | 33845 | 2.7 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260715 | 0 | 2.15 | 2.24 | 2.15 | 2.24 | 4702 | 2.24 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260715 | 0 | 1.38 | 1.45 | 1.38 | 1.45 | 39300 | 1.45 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260715 | 0 | 1.72 | 1.83 | 1.71 | 1.8 | 465300 | 1.8 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260715 | 0 | 5.09 | 5.19 | 5.03 | 5.12 | 11900 | 5.12 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260715 | 0 | 3.97 | 4.09 | 3.86 | 3.99 | 139800 | 3.99 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260715 | 0 | 5.93 | 6.08 | 5.69 | 5.93 | 2090700 | 5.93 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20260715 | 0 | 0.899 | 0.922 | 0.899 | 0.92 | 32500 | 0.92 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260715 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3000 | 0.19 | |||
| AWX.US | Avalon Holdings Corporation | 20260715 | 0 | 2.61 | 2.67 | 2.59 | 2.67 | 9600 | 2.67 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260715 | 0 | 1.66 | 1.67 | 1.48 | 1.61 | 13566900 | 1.61 | down | down | correct |
| BCV.US | PA | 20260715 | 0 | 21.06 | 21.06 | 21.06 | 21.06 | 306 | 21.06 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260715 | 0 | 40.5 | 42.75 | 39.77 | 42.75 | 18683 | 42.75 | up | up | correct |
| BGI.US | Birks Group Inc | 20260715 | 0 | 0.55 | 0.56 | 0.55 | 0.56 | 14800 | 0.56 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260715 | 0 | 37.36 | 38.16 | 37.3 | 37.91 | 89000 | 37.91 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260715 | 0 | 82.05 | 83.65 | 81.07 | 82.98 | 36500 | 82.98 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260715 | 0 | 3.49 | 3.535 | 3.45 | 3.48 | 417532 | 3.48 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260715 | 0 | 1.02 | 1.05 | 1.02 | 1.035 | 12909 | 1.035 | up | up | correct |
| BTG.US | B2Gold Corp | 20260715 | 0 | 3.79 | 3.85 | 3.72 | 3.8 | 13205800 | 3.8 | up | up | correct |
| CANF.US | Can | 20260715 | 0 | 3.31 | 3.38 | 3.162 | 3.28 | 90144 | 3.28 | down | down | correct |
| CET.US | Central Securities Corp | 20260715 | 0 | 53.02 | 53.14 | 52.8 | 52.9 | 27300 | 52.9 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260715 | 0 | 10.58 | 10.63 | 10.52 | 10.53 | 11100 | 10.53 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260715 | 0 | 2.47 | 2.49 | 2.46 | 2.47 | 602800 | 2.45 | |||
| CIX.US | CompX International Inc | 20260715 | 0 | 25.7 | 26.085 | 25.25 | 25.88 | 7206 | 25.88 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260715 | 0 | 11 | 11 | 10.35 | 10.59 | 8700 | 10.59 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260715 | 0 | 7.44 | 7.51 | 7.43 | 7.51 | 1399700 | 7.51 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260715 | 0 | 17.04 | 17.48 | 17 | 17.34 | 198949 | 17.34 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260715 | 0 | 23.93 | 24.81 | 23.93 | 24.68 | 24200 | 24.68 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260715 | 0 | 13.98 | 14.24 | 13.75 | 14.24 | 8278 | 14.24 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260715 | 0 | 0.6 | 1.6 | 0.57 | 1.1 | 81641600 | 1.1 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260715 | 0 | 64.04 | 64.65 | 62.05 | 62.18 | 68300 | 62.18 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260715 | 0 | 7.12 | 7.16 | 7.1 | 7.11 | 1469221 | 7.11 | down | down | correct |
| CVM.US | CEL | 20260715 | 0 | 1.17 | 1.18 | 1.07 | 1.15 | 302400 | 1.15 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260715 | 0 | 10.1 | 10.1 | 10.1 | 10.1 | 1000 | 10.1 | |||
| CVU.US | CPI Aerostructures Inc | 20260715 | 0 | 5.31 | 5.31 | 4.7 | 4.77 | 118600 | 4.77 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260715 | 0 | 1.76 | 1.76 | 1.75 | 1.75 | 997300 | 1.734 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260715 | 0 | 70.5 | 70.5 | 70.5 | 70.5 | 153 | 70.5 | |||
| DNN.US | Denison Mines Corp | 20260715 | 0 | 3.17 | 3.24 | 3.01 | 3.09 | 21418300 | 3.09 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260715 | 0 | 0.5999 | 0.609 | 0.5757 | 0.606 | 65582 | 0.606 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260715 | 0 | 0.5 | 0.55 | 0.5 | 0.53 | 142100 | 0.53 | up | up | correct |
| DXR.US | Daxor Corporation | 20260715 | 0 | 11.15 | 11.19 | 10.6 | 10.6 | 1800 | 10.6 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260715 | 0 | 6.45 | 6.45 | 6.43 | 6.45 | 128700 | 6.45 | |||
| ECF.US | PA | 20260715 | 0 | 20.9567 | 20.9567 | 20.9567 | 20.9567 | 0 | 20.9567 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260715 | 0 | 9.95 | 9.95 | 9.89 | 9.9 | 157500 | 9.9 | down | down | correct |
| ELA.US | Envela Corporation | 20260715 | 0 | 22.13 | 22.81 | 21.38 | 21.64 | 78500 | 21.64 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260715 | 0 | 18.55 | 19.21 | 18.05 | 19 | 9600 | 19 | up | up | correct |
| ELMD.US | Electromed Inc | 20260715 | 0 | 44.34 | 44.56 | 42 | 42.29 | 104900 | 42.29 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260715 | 0 | 0.0013 | 0.0013 | 0.0005 | 0.0005 | 105864 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260715 | 0 | 3.86 | 3.885 | 3.765 | 3.77 | 214100 | 3.77 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260715 | 0 | 9.5 | 9.6 | 9.23 | 9.35 | 8269206 | 9.35 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260715 | 0 | 9.2 | 9.23 | 9.14 | 9.18 | 47000 | 9.18 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260715 | 0 | 12.25 | 12.32 | 12.15 | 12.16 | 29100 | 12.16 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260715 | 0 | 58.13 | 59.9 | 56.5 | 56.5 | 218400 | 56.5 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260715 | 0 | 16.59 | 17.19 | 16.24 | 16.41 | 20300 | 16.41 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260715 | 0 | 9.31 | 9.38 | 9.31 | 9.35 | 433700 | 9.35 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260715 | 0 | 14.58 | 14.58 | 14.41 | 14.53 | 99759 | 14.3675 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260715 | 0 | 35.29 | 36.5 | 33.24 | 35.47 | 118200 | 35.4295 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260715 | 0 | 5.992 | 6.19 | 5.9 | 6.19 | 3900 | 6.19 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260715 | 0 | 0.49 | 0.5 | 0.48 | 0.48 | 266300 | 0.48 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260715 | 0 | 5.84 | 5.87 | 5.83 | 5.85 | 176600 | 5.7877 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260715 | 0 | 0.508 | 0.54 | 0.508 | 0.531 | 99600 | 0.531 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260715 | 0 | 1.83 | 1.87 | 1.795 | 1.84 | 3291448 | 1.84 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260715 | 0 | 0.67 | 0.69 | 0.65 | 0.66 | 56900 | 0.66 | down | down | correct |
| GGN.US | PB | 20260715 | 0 | 19.64 | 19.64 | 19.41 | 19.47 | 43234 | 19.47 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260715 | 0 | 6 | 6.04 | 5.95 | 6.03 | 105100 | 5.9755 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260715 | 0 | 8.55 | 8.58 | 8.47 | 8.52 | 37400 | 8.4467 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260715 | 0 | 19.62 | 19.69 | 19.47 | 19.59 | 2600 | 19.4798 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260715 | 0 | 6.55 | 6.55 | 6.45 | 6.47 | 49500 | 6.4128 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260715 | 0 | 4.44 | 4.62 | 4.19 | 4.61 | 98700 | 4.61 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260715 | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 1100 | 10.23 | |||
| GROY.US | WT | 20260715 | 0 | 0.91 | 1 | 0.885 | 0.9 | 7465 | 0.9 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260715 | 0 | 80.15 | 80.75 | 80.1 | 80.53 | 879600 | 80.53 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260715 | 0 | 6.64 | 6.64 | 6.35 | 6.53 | 269600 | 6.53 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260715 | 0 | 0.18 | 0.18 | 0.1761 | 0.1799 | 26087 | 0.1799 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260715 | 0 | 12.62 | 12.67 | 12.56 | 12.66 | 5400 | 12.66 | up | up | correct |
| IBIO.US | iBio Inc | 20260715 | 0 | 1.47 | 1.5 | 1.43 | 1.43 | 984200 | 1.43 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260715 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 238100 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260715 | 0 | 1.77 | 1.85 | 1.67 | 1.74 | 30200 | 1.74 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260715 | 0 | 122.69 | 123.09 | 119.37 | 120.42 | 426900 | 120.42 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260715 | 0 | 2.94 | 2.94 | 2.8153 | 2.86 | 206043 | 2.86 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260715 | 0 | 9.14 | 9.36 | 8.93 | 9.01 | 109000 | 9.01 | down | down | correct |
| INTT.US | inTEST Corporation | 20260715 | 0 | 15.56 | 15.685 | 14.21 | 14.62 | 241722 | 14.62 | down | down | correct |
| INUV.US | Inuvo Inc | 20260715 | 0 | 1.3 | 1.32 | 1.25 | 1.29 | 233100 | 1.29 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260715 | 0 | 19.6 | 19.6 | 19.6 | 19.6 | 300 | 19.6 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260715 | 0 | 25.72 | 25.72 | 25.4 | 25.65 | 3300 | 25.65 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260715 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 73600 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260715 | 0 | 2.19 | 2.22 | 2.13 | 2.17 | 2197300 | 2.17 | down | down | correct |
| JOB.US | GEE Group Inc | 20260715 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 100000 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260715 | 0 | 3 | 3.07 | 2.8 | 2.88 | 1402900 | 2.88 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260715 | 0 | 1.22 | 1.25 | 1.21 | 1.22 | 590900 | 1.22 | |||
| LEU.US | Centrus Energy Corp | 20260715 | 0 | 159.63 | 161.21 | 149.27 | 156.54 | 756400 | 156.54 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260715 | 0 | 6.93 | 6.95 | 6.85 | 6.95 | 8400 | 6.95 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260715 | 0 | 262.46 | 263.76 | 254.04 | 255.83 | 2533700 | 255.83 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260715 | 0 | 4.31 | 4.44 | 4.15 | 4.16 | 737900 | 4.16 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260715 | 0 | 4.4 | 4.68 | 4.36 | 4.59 | 29900 | 4.59 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260715 | 0 | 7.83 | 7.83 | 7.51 | 7.7 | 6700 | 7.7 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260715 | 0 | 0.6356 | 0.68 | 0.6182 | 0.674 | 77300 | 0.674 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260715 | 0 | 0.402 | 0.4251 | 0.3953 | 0.4246 | 138220 | 0.4246 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260715 | 0 | 0.35 | 0.36 | 0.35 | 0.36 | 1787100 | 0.36 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260715 | 0 | 7.33 | 7.59 | 7.195 | 7.38 | 500200 | 7.38 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260715 | 0 | 0.35 | 0.372 | 0.308 | 0.341 | 2264400 | 0.341 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260715 | 0 | 8.46 | 8.664 | 8.16 | 8.58 | 8800 | 8.58 | up | up | correct |
| MYO.US | Myomo Inc | 20260715 | 0 | 1.12 | 1.14 | 1.07 | 1.11 | 164300 | 1.11 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260715 | 0 | 1.74 | 1.76 | 1.64 | 1.68 | 3013400 | 1.68 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260715 | 0 | 10.43 | 10.5 | 10.41 | 10.45 | 110500 | 10.45 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260715 | 0 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | 57.98 | |||
| NEWP.US | New Pacific Metals Corp | 20260715 | 0 | 4.05 | 4.13 | 3.77 | 3.88 | 405950 | 3.88 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260715 | 0 | 1.46 | 1.485 | 1.42 | 1.48 | 1075135 | 1.48 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260715 | 0 | 5.91 | 6.01 | 5.65 | 5.7 | 4169553 | 5.7 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260715 | 0 | 209.35 | 217.09 | 208.16 | 216.17 | 96700 | 216.17 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260715 | 0 | 6.11 | 6.16 | 6.11 | 6.14 | 197500 | 6.14 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260715 | 0 | 10.42 | 10.45 | 10.19 | 10.22 | 138500 | 10.22 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260715 | 0 | 1.77 | 1.8 | 1.69 | 1.72 | 234900 | 1.72 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260715 | 0 | 20.29 | 20.59 | 19.97 | 20.36 | 2613800 | 20.36 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260715 | 0 | 3.03 | 3.03 | 2.99 | 2.99 | 388700 | 2.99 | down | down | correct |
| NTIP.US | Network | 20260715 | 0 | 1.48 | 1.48 | 1.47 | 1.48 | 5300 | 1.48 | |||
| NXE.US | NexGen Energy Ltd | 20260715 | 0 | 9.45 | 9.515 | 9.04 | 9.25 | 5723800 | 9.25 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260715 | 0 | 0.6 | 0.6 | 0.56 | 0.56 | 20100 | 0.56 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260715 | 0 | 0.207 | 0.2107 | 0.204 | 0.2099 | 3054727 | 0.2099 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260715 | 0 | 9.5 | 9.59 | 9.24 | 9.34 | 1662800 | 9.34 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260715 | 0 | 12.33 | 12.86 | 11.925 | 12.21 | 52000 | 12.21 | down | down | correct |
| PHGE.US | BiomX Inc | 20260715 | 0 | 0.21 | 0.214 | 0.196 | 0.211 | 1155600 | 0.211 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260715 | 0 | 1.77 | 1.9 | 1.76 | 1.84 | 26300 | 1.84 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260715 | 0 | 1.3 | 1.32 | 1.26 | 1.3 | 452200 | 1.3 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260715 | 0 | 2.31 | 2.35 | 2.26 | 2.33 | 576700 | 2.33 | up | up | correct |
| PRK.US | Park National Corporation | 20260715 | 0 | 184.09 | 187.82 | 183.76 | 186.06 | 85300 | 186.06 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260715 | 0 | 8.67 | 9.69 | 8.67 | 8.9 | 24800 | 8.9 | up | up | correct |
| PW.US | Power REIT | 20260715 | 0 | 9.33 | 9.46 | 8.82 | 9.3 | 18300 | 9.3 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260715 | 0 | 1.21 | 1.22 | 1.155 | 1.19 | 320700 | 1.19 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260715 | 0 | 3 | 3 | 2.96 | 2.99 | 2600 | 2.99 | down | down | correct |
| REI.US | Ring Energy Inc | 20260715 | 0 | 1.25 | 1.25 | 1.19 | 1.22 | 6651288 | 1.22 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260715 | 0 | 34.5 | 34.67 | 33.64 | 34.28 | 129475 | 34.28 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260715 | 0 | 9.34 | 9.47 | 9.25 | 9.33 | 81150 | 9.33 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260715 | 0 | 0.69 | 0.72 | 0.69 | 0.72 | 19400 | 0.72 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260715 | 0 | 0.85 | 0.878 | 0.85 | 0.85 | 168800 | 0.85 | |||
| SCCC.US | SCCC | 20260715 | 0 | 149.5 | 150 | 149 | 149 | 52000 | 149 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260715 | 0 | 4757.3198 | 4762.5 | 4644.23 | 4665.9399 | 4300 | 4665.9399 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260715 | 0 | 5.03 | 5.21 | 4.95 | 5.15 | 449634 | 5.15 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260715 | 0 | 22.9 | 23.65 | 22.86 | 23.17 | 57056 | 23.17 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260715 | 0 | 29.84 | 29.84 | 29.84 | 29.84 | 276 | 29.84 | |||
| SLI.US | Standard Lithium Ltd | 20260715 | 0 | 2.32 | 2.358 | 2.21 | 2.29 | 1776400 | 2.29 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260715 | 0 | 1.6 | 1.63 | 1.59 | 1.62 | 655000 | 1.62 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260715 | 0 | 9.36 | 9.535 | 8.965 | 9.33 | 2710995 | 9.33 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260715 | 0 | 8.05 | 8.14 | 7.28 | 7.44 | 5551700 | 7.44 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260715 | 0 | 2.24 | 2.28 | 2.11 | 2.15 | 459700 | 2.15 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260715 | 0 | 90.94 | 93.35 | 90.94 | 92.93 | 64200 | 92.93 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260715 | 0 | 3.2 | 3.27 | 3.05 | 3.14 | 1008600 | 3.14 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260715 | 0 | 0.023 | 0.023 | 0.023 | 0.023 | 3000 | 0.023 | |||
| TRT.US | Trio | 20260715 | 0 | 12.06 | 12.94 | 10.57 | 11 | 1730882 | 11 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260715 | 0 | 0.83 | 0.84 | 0.74 | 0.75 | 2087500 | 0.75 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260715 | 0 | 6.3 | 6.47 | 5.86 | 5.92 | 6663800 | 5.92 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260715 | 0 | 0.79 | 0.81 | 0.78 | 0.79 | 379400 | 0.79 | |||
| UEC.US | Uranium Energy Corp | 20260715 | 0 | 10.26 | 10.54 | 9.9 | 10.11 | 5277400 | 10.11 | down | down | correct |
| URG.US | Ur | 20260715 | 0 | 1.35 | 1.37 | 1.3 | 1.32 | 4548446 | 1.32 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260715 | 0 | 4.2 | 4.24 | 3.88 | 4.03 | 4359300 | 4.03 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260715 | 0 | 41.1 | 41.25 | 40.53 | 40.69 | 201300 | 40.4775 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260715 | 0 | 4.01 | 4.12 | 3.9 | 3.96 | 5400 | 3.96 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260715 | 0 | 13.15 | 13.34 | 12.37 | 12.67 | 6853100 | 12.67 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260715 | 0 | 1.68 | 1.72 | 1.6 | 1.65 | 1559600 | 1.65 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260715 | 0 | 9.37 | 9.54 | 9.3 | 9.4 | 73900 | 9.4 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260715 | 0 | 1.26 | 1.26 | 1.16 | 1.18 | 167899 | 1.18 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260715 | 0 | 39.35 | 39.35 | 37.8 | 38.56 | 340000 | 38.56 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260715 | 0 | 2.2 | 2.25 | 2.12 | 2.17 | 3015500 | 2.17 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260715 | 0 | 0.4224 | 0.4496 | 0.42 | 0.4369 | 730622 | 0.4369 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260715 | 0 | 12.99 | 13.38 | 11.86 | 12.29 | 222634 | 12.29 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260715 | 0 | 0.76 | 0.78 | 0.75 | 0.77 | 81100 | 0.77 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260715 | 0 | 0.46 | 0.46 | 0.43 | 0.45 | 113500 | 0.45 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260715 | 0 | 3.05 | 3.19 | 3.03 | 3.12 | 85100 | 3.12 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.