CollectAI
close-nysemkt_stocks
2026/07/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260716 | 0 | 47.11 | 47.56 | 46.51 | 47.52 | 4300 | 47.52 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260716 | 0 | 8.92 | 9 | 8.66 | 8.76 | 78100 | 8.76 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260716 | 0 | 0.27 | 0.2792 | 0.256 | 0.273 | 652378 | 0.273 | up | up | correct |
| AIRI.US | Air Industries Group | 20260716 | 0 | 2.68 | 2.715 | 2.67 | 2.7 | 8695 | 2.7 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260716 | 0 | 2.02 | 2.25 | 2.02 | 2.25 | 9818 | 2.25 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260716 | 0 | 1.45 | 1.47 | 1.41 | 1.47 | 8700 | 1.47 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260716 | 0 | 1.77 | 1.8 | 1.72 | 1.74 | 475600 | 1.74 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260716 | 0 | 5.12 | 5.33 | 5.04 | 5.3 | 27000 | 5.3 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260716 | 0 | 4.03 | 4.15 | 3.48 | 3.76 | 342700 | 3.76 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260716 | 0 | 5.74 | 5.85 | 5.45 | 5.51 | 3290600 | 5.51 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260716 | 0 | 0.909 | 0.909 | 0.89 | 0.89 | 64800 | 0.89 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260716 | 0 | 0.2 | 0.2 | 0.19 | 0.19 | 36500 | 0.19 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260716 | 0 | 2.57 | 2.65 | 2.57 | 2.65 | 2500 | 2.65 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260716 | 0 | 1.59 | 1.61 | 1.53 | 1.57 | 6086600 | 1.57 | down | down | correct |
| BCV.US | PA | 20260716 | 0 | 21.01 | 21.01 | 20.72 | 20.72 | 712 | 20.72 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260716 | 0 | 41.74 | 42.3 | 39.75 | 41.39 | 94650 | 41.39 | down | down | correct |
| BGI.US | Birks Group Inc | 20260716 | 0 | 0.56 | 0.56 | 0.54 | 0.56 | 7400 | 0.56 | |||
| BHB.US | Bar Harbor Bankshares | 20260716 | 0 | 38 | 39.29 | 37.91 | 39.08 | 84000 | 39.08 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260716 | 0 | 82.34 | 83.03 | 78.18 | 78.7 | 57500 | 78.7 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260716 | 0 | 3.5 | 3.56 | 3.49 | 3.55 | 463393 | 3.55 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260716 | 0 | 1.06 | 1.08 | 1.049 | 1.06 | 24437 | 1.06 | |||
| BTG.US | B2Gold Corp | 20260716 | 0 | 3.75 | 3.76 | 3.63 | 3.66 | 19176900 | 3.66 | down | down | correct |
| CANF.US | Can | 20260716 | 0 | 3.2 | 3.32 | 3.18 | 3.32 | 50303 | 3.32 | up | up | correct |
| CET.US | Central Securities Corp | 20260716 | 0 | 52.9 | 53.25 | 52.57 | 52.75 | 71100 | 52.75 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260716 | 0 | 10.53 | 10.61 | 10.53 | 10.61 | 18200 | 10.61 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260716 | 0 | 2.45 | 2.46 | 2.42 | 2.43 | 844700 | 2.43 | down | down | correct |
| CIX.US | CompX International Inc | 20260716 | 0 | 25.7499 | 25.7499 | 25.1 | 25.23 | 2300 | 25.23 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260716 | 0 | 11 | 11 | 11 | 11 | 3700 | 11 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260716 | 0 | 7.48 | 7.52 | 7.45 | 7.46 | 1119600 | 7.46 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260716 | 0 | 17.07 | 17.32 | 16.8023 | 17.12 | 290873 | 17.12 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260716 | 0 | 24.9 | 25.21 | 24 | 24.78 | 19300 | 24.78 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260716 | 0 | 14.25 | 14.25 | 13.81 | 14.04 | 7688 | 14.04 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260716 | 0 | 1.02 | 1.42 | 0.9 | 1.23 | 8619400 | 1.23 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260716 | 0 | 62.19 | 64.07 | 62.19 | 62.71 | 123600 | 62.71 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260716 | 0 | 7.1 | 7.14 | 7.09 | 7.11 | 739020 | 7.11 | up | up | correct |
| CVM.US | CEL | 20260716 | 0 | 1.18 | 1.43 | 1.1 | 1.15 | 1577900 | 1.15 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260716 | 0 | 10.26 | 10.26 | 9.59 | 9.82 | 4400 | 9.82 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260716 | 0 | 4.68 | 4.85 | 4.6 | 4.62 | 107700 | 4.62 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260716 | 0 | 1.73 | 1.75 | 1.72 | 1.72 | 929900 | 1.72 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260716 | 0 | 68.5 | 68.5 | 68.5 | 68.5 | 500 | 68.5 | |||
| DNN.US | Denison Mines Corp | 20260716 | 0 | 3.06 | 3.06 | 2.83 | 2.85 | 38079200 | 2.85 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260716 | 0 | 0.5893 | 0.63 | 0.5809 | 0.582 | 72953 | 0.582 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260716 | 0 | 0.55 | 0.55 | 0.51 | 0.54 | 476000 | 0.54 | down | down | correct |
| DXR.US | Daxor Corporation | 20260716 | 0 | 10.4 | 10.66 | 10.11 | 10.51 | 1800 | 10.51 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260716 | 0 | 6.44 | 6.44 | 6.41 | 6.41 | 133300 | 6.41 | down | down | correct |
| ECF.US | PA | 20260716 | 0 | 20.93 | 20.93 | 20.4505 | 20.7273 | 576 | 20.7273 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260716 | 0 | 9.92 | 9.96 | 9.85 | 9.93 | 125900 | 9.93 | up | up | correct |
| ELA.US | Envela Corporation | 20260716 | 0 | 21.41 | 21.5 | 20.75 | 20.98 | 106400 | 20.98 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260716 | 0 | 18.87 | 18.95 | 18.8 | 18.9 | 2800 | 18.9 | up | up | correct |
| ELMD.US | Electromed Inc | 20260716 | 0 | 42.5 | 44.36 | 42.25 | 42.8 | 105400 | 42.8 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260716 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2669 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260716 | 0 | 3.82 | 3.835 | 3.77 | 3.8 | 165000 | 3.8 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260716 | 0 | 9.17 | 9.21 | 8.66 | 8.75 | 13869600 | 8.75 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260716 | 0 | 9.17 | 9.21 | 9.15 | 9.21 | 30500 | 9.21 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260716 | 0 | 12.24 | 12.25 | 12.14 | 12.16 | 20900 | 12.16 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260716 | 0 | 57.46 | 58.8 | 56.5 | 57 | 50500 | 57 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260716 | 0 | 16.46 | 17.2 | 16.04 | 17.02 | 40300 | 17.02 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260716 | 0 | 9.34 | 9.36 | 9.3 | 9.34 | 433600 | 9.34 | |||
| FAX.US | Aberdeen Asia | 20260716 | 0 | 14.5 | 14.56 | 14.41 | 14.44 | 156432 | 14.2785 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260716 | 0 | 35.53 | 36.31 | 34.27 | 35.02 | 49700 | 34.98 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260716 | 0 | 6.2 | 6.2 | 5.963 | 6.075 | 6200 | 6.075 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260716 | 0 | 0.49 | 0.49 | 0.48 | 0.48 | 260400 | 0.48 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260716 | 0 | 5.86 | 5.87 | 5.84 | 5.86 | 116500 | 5.7976 | |||
| FURY.US | Fury Gold Mines Limited | 20260716 | 0 | 0.52 | 0.54 | 0.51 | 0.517 | 50800 | 0.517 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260716 | 0 | 1.82 | 1.82 | 1.72 | 1.76 | 3649542 | 1.76 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260716 | 0 | 0.65 | 0.66 | 0.62 | 0.62 | 77600 | 0.62 | down | down | correct |
| GGN.US | PB | 20260716 | 0 | 19.48 | 19.4817 | 19.33 | 19.4817 | 5621 | 19.4817 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260716 | 0 | 6.02 | 6.02 | 5.93 | 5.98 | 91500 | 5.926 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260716 | 0 | 8.55 | 8.55 | 8.45 | 8.49 | 40300 | 8.417 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260716 | 0 | 19.5 | 19.7 | 19.33 | 19.56 | 17300 | 19.45 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260716 | 0 | 6.48 | 6.53 | 6.44 | 6.45 | 45500 | 6.393 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260716 | 0 | 4.14 | 4.29 | 3.57 | 3.88 | 227600 | 3.88 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260716 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 1100 | 10.24 | |||
| GROY.US | WT | 20260716 | 0 | 0.85 | 0.8501 | 0.85 | 0.85 | 9653 | 0.85 | |||
| GSAT.US | Globalstar Inc | 20260716 | 0 | 80.3 | 80.72 | 79.43 | 79.53 | 1372500 | 79.53 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260716 | 0 | 6.49 | 6.71 | 6.3 | 6.32 | 167000 | 6.32 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260716 | 0 | 0.1799 | 0.18 | 0.1776 | 0.18 | 18918 | 0.18 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260716 | 0 | 12.64 | 12.64 | 12.5 | 12.52 | 7900 | 12.52 | down | down | correct |
| IBIO.US | iBio Inc | 20260716 | 0 | 1.43 | 1.44 | 1.28 | 1.35 | 1469600 | 1.35 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260716 | 0 | 0.28 | 0.28 | 0.26 | 0.26 | 445400 | 0.26 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260716 | 0 | 1.72 | 1.86 | 1.72 | 1.74 | 18300 | 1.74 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260716 | 0 | 120.45 | 121 | 118.77 | 119.77 | 458200 | 119.77 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260716 | 0 | 2.89 | 2.97 | 2.87 | 2.92 | 242573 | 2.92 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260716 | 0 | 9.02 | 9.48 | 8.97 | 9.24 | 155535 | 9.24 | up | up | correct |
| INTT.US | inTEST Corporation | 20260716 | 0 | 14.33 | 14.34 | 13.5 | 13.76 | 178974 | 13.76 | down | down | correct |
| INUV.US | Inuvo Inc | 20260716 | 0 | 1.24 | 1.27 | 1.11 | 1.11 | 255600 | 1.11 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260716 | 0 | 20 | 20.75 | 20 | 20.35 | 5000 | 20.35 | up | down | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260716 | 0 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | 25.65 | |||
| ITP.US | IT Tech Packaging Inc | 20260716 | 0 | 0.18 | 0.19 | 0.17 | 0.19 | 1441300 | 0.19 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260716 | 0 | 2.13 | 2.145 | 2.05 | 2.09 | 2319700 | 2.09 | down | down | correct |
| JOB.US | GEE Group Inc | 20260716 | 0 | 0.22 | 0.22 | 0.21 | 0.22 | 352100 | 0.22 | |||
| KULR.US | KULR Technology Group Inc | 20260716 | 0 | 2.87 | 2.87 | 2.59 | 2.62 | 1675000 | 2.62 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260716 | 0 | 1.22 | 1.23 | 1.16 | 1.17 | 1154200 | 1.17 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260716 | 0 | 152.5 | 152.5 | 145.18 | 147.07 | 900700 | 147.07 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260716 | 0 | 6.81 | 6.91 | 6.81 | 6.85 | 3800 | 6.85 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260716 | 0 | 258.65 | 260.57 | 256.49 | 259 | 1611600 | 259 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260716 | 0 | 4.16 | 4.2 | 3.88 | 3.94 | 1116800 | 3.94 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260716 | 0 | 4.531 | 4.71 | 4.53 | 4.6 | 11900 | 4.6 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260716 | 0 | 7.55 | 7.76 | 7.5 | 7.5 | 3000 | 7.5 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260716 | 0 | 0.6711 | 0.6711 | 0.55 | 0.5705 | 135935 | 0.5705 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260716 | 0 | 0.411 | 0.45 | 0.4057 | 0.42 | 122065 | 0.42 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260716 | 0 | 0.35 | 0.38 | 0.35 | 0.37 | 245500 | 0.37 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260716 | 0 | 7.29 | 7.32 | 7.03 | 7.17 | 611700 | 7.17 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260716 | 0 | 0.343 | 0.376 | 0.316 | 0.357 | 1547800 | 0.357 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260716 | 0 | 8.57 | 8.98 | 8.311 | 8.6 | 8600 | 8.6 | up | up | correct |
| MYO.US | Myomo Inc | 20260716 | 0 | 1.1 | 1.1 | 1.04 | 1.05 | 284500 | 1.05 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260716 | 0 | 1.65 | 1.66 | 1.58 | 1.6 | 4337500 | 1.6 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260716 | 0 | 10.46 | 10.47 | 10.4 | 10.45 | 44600 | 10.45 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260716 | 0 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | 57.98 | |||
| NEWP.US | New Pacific Metals Corp | 20260716 | 0 | 3.77 | 3.965 | 3.675 | 3.95 | 746018 | 3.95 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260716 | 0 | 1.44 | 1.44 | 1.365 | 1.37 | 1643257 | 1.37 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260716 | 0 | 5.6 | 5.61 | 5.28 | 5.33 | 3756092 | 5.33 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260716 | 0 | 216.57 | 229.16 | 216.57 | 224.64 | 140600 | 224.64 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260716 | 0 | 6.15 | 6.17 | 6.11 | 6.16 | 199700 | 6.16 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260716 | 0 | 10.24 | 10.4 | 10.24 | 10.3 | 111500 | 10.3 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260716 | 0 | 1.72 | 1.85 | 1.63 | 1.77 | 607700 | 1.77 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260716 | 0 | 20.59 | 20.8 | 20.34 | 20.36 | 2966700 | 20.36 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260716 | 0 | 3.01 | 3.04 | 3 | 3.04 | 534700 | 3.04 | up | up | correct |
| NTIP.US | Network | 20260716 | 0 | 1.46 | 1.48 | 1.46 | 1.47 | 5600 | 1.47 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260716 | 0 | 9.05 | 9.08 | 8.77 | 8.86 | 4489300 | 8.86 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260716 | 0 | 0.58 | 0.58 | 0.56 | 0.56 | 25200 | 0.56 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260716 | 0 | 0.2099 | 0.21 | 0.194 | 0.1971 | 2392779 | 0.1971 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260716 | 0 | 9.13 | 9.2 | 8.63 | 8.68 | 3575700 | 8.68 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260716 | 0 | 12.49 | 12.58 | 11.97 | 12 | 14700 | 12 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260716 | 0 | 0.206 | 0.21 | 0.2 | 0.207 | 422100 | 0.207 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260716 | 0 | 1.86 | 1.86 | 0.82 | 0.95 | 565200 | 0.95 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260716 | 0 | 1.3 | 1.3 | 1.23 | 1.25 | 885100 | 1.25 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260716 | 0 | 2.36 | 2.36 | 2.28 | 2.31 | 561400 | 2.31 | down | down | correct |
| PRK.US | Park National Corporation | 20260716 | 0 | 186.66 | 192.77 | 185.12 | 192.19 | 133800 | 192.19 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260716 | 0 | 9.52 | 9.79 | 8.26 | 8.48 | 11600 | 8.48 | down | down | correct |
| PW.US | Power REIT | 20260716 | 0 | 9.31 | 9.98 | 9 | 9.35 | 11600 | 9.35 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260716 | 0 | 1.18 | 1.18 | 1.12 | 1.12 | 446800 | 1.12 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260716 | 0 | 3.02 | 3.02 | 3.01 | 3.02 | 4600 | 3.02 | |||
| REI.US | Ring Energy Inc | 20260716 | 0 | 1.21 | 1.26 | 1.19 | 1.2 | 4096658 | 1.2 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260716 | 0 | 34.4 | 34.84 | 34.4 | 34.74 | 138444 | 34.74 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260716 | 0 | 9.37 | 9.58 | 9.37 | 9.5 | 141896 | 9.5 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260716 | 0 | 0.72 | 0.72 | 0.69 | 0.69 | 30100 | 0.69 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260716 | 0 | 0.86 | 0.87 | 0.852 | 0.861 | 59500 | 0.861 | up | up | correct |
| SCCC.US | SCCC | 20260716 | 0 | 149.5 | 149.5 | 148 | 149 | 98700 | 149 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260716 | 0 | 4674.0498 | 4762.8799 | 4582.6201 | 4588.75 | 3100 | 4588.75 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260716 | 0 | 5.12 | 5.26 | 5.06 | 5.14 | 401756 | 5.14 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260716 | 0 | 23.08 | 23.2899 | 21.81 | 22.12 | 64793 | 22.12 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260716 | 0 | 29.84 | 29.84 | 29.84 | 29.84 | 115 | 29.84 | |||
| SLI.US | Standard Lithium Ltd | 20260716 | 0 | 2.28 | 2.305 | 2.13 | 2.16 | 2194100 | 2.16 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260716 | 0 | 1.63 | 1.68 | 1.46 | 1.65 | 4758200 | 1.65 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260716 | 0 | 9.09 | 9.14 | 8.63 | 8.82 | 3320233 | 8.82 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260716 | 0 | 7.26 | 7.3 | 6.78 | 6.91 | 4162500 | 6.91 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260716 | 0 | 2.11 | 2.14 | 1.98 | 1.99 | 459300 | 1.99 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260716 | 0 | 93.11 | 96.33 | 93.11 | 95.3 | 79900 | 95.3 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260716 | 0 | 3.05 | 3.09 | 2.89 | 2.97 | 2393600 | 2.97 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260716 | 0 | 0.023 | 0.023 | 0.023 | 0.023 | 1700 | 0.023 | |||
| TRT.US | Trio | 20260716 | 0 | 10.65 | 10.99 | 10.12 | 10.45 | 310219 | 10.45 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260716 | 0 | 0.74 | 0.76 | 0.69 | 0.69 | 2998600 | 0.69 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260716 | 0 | 5.83 | 5.83 | 5.12 | 5.33 | 10944100 | 5.33 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260716 | 0 | 0.78 | 0.78 | 0.74 | 0.75 | 523800 | 0.75 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260716 | 0 | 9.87 | 9.9 | 9.23 | 9.33 | 11486000 | 9.33 | down | down | correct |
| URG.US | Ur | 20260716 | 0 | 1.32 | 1.32 | 1.23 | 1.25 | 6118264 | 1.25 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260716 | 0 | 3.91 | 3.92 | 3.67 | 3.74 | 3768900 | 3.74 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260716 | 0 | 40.67 | 40.8 | 39.85 | 40.21 | 293000 | 40 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260716 | 0 | 3.84 | 3.98 | 3.81 | 3.81 | 9900 | 3.81 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260716 | 0 | 12.3 | 12.5 | 11.51 | 11.67 | 12372200 | 11.67 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260716 | 0 | 1.61 | 1.61 | 1.52 | 1.55 | 3345100 | 1.55 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260716 | 0 | 9.37 | 9.39 | 9.24 | 9.26 | 61000 | 9.26 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260716 | 0 | 1.23 | 1.23 | 1.155 | 1.16 | 124768 | 1.16 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260716 | 0 | 38.06 | 38.35 | 37.45 | 37.7 | 712800 | 37.7 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260716 | 0 | 2.13 | 2.13 | 2.04 | 2.07 | 1107300 | 2.07 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260716 | 0 | 0.423 | 0.431 | 0.42 | 0.4225 | 512705 | 0.4225 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260716 | 0 | 12.25 | 12.37 | 11.772 | 12.22 | 101555 | 12.22 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260716 | 0 | 0.76 | 0.77 | 0.74 | 0.74 | 34300 | 0.74 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260716 | 0 | 0.44 | 0.47 | 0.44 | 0.44 | 39700 | 0.44 | |||
| ZDGE.US | Zedge Inc | 20260716 | 0 | 3.15 | 3.18 | 2.97 | 2.97 | 135400 | 2.97 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.