CollectAI
close-nysemkt_stocks
2026/07/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260720 | 0 | 47.92 | 47.92 | 46.42 | 47 | 21500 | 47 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260720 | 0 | 8.66 | 8.66 | 8.45 | 8.53 | 147400 | 8.53 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260720 | 0 | 0.257 | 0.257 | 0.241 | 0.25 | 613605 | 0.25 | down | down | correct |
| AIRI.US | Air Industries Group | 20260720 | 0 | 2.64 | 2.64 | 2.6 | 2.61 | 4755 | 2.61 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260720 | 0 | 2.29 | 2.3 | 2.13 | 2.3 | 7374 | 2.3 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260720 | 0 | 1.42 | 1.48 | 1.41 | 1.47 | 14000 | 1.47 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260720 | 0 | 1.7 | 1.74 | 1.66 | 1.69 | 620244 | 1.69 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260720 | 0 | 5.16 | 5.28 | 5.13 | 5.21 | 23000 | 5.21 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260720 | 0 | 4.58 | 5.3978 | 4.58 | 5.06 | 538228 | 5.06 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260720 | 0 | 5.48 | 5.6 | 5.44 | 5.57 | 2473400 | 5.57 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260720 | 0 | 0.9 | 0.904 | 0.882 | 0.883 | 89900 | 0.883 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260720 | 0 | 0.14 | 0.2 | 0.14 | 0.2 | 8000 | 0.2 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260720 | 0 | 2.63 | 2.63 | 2.52 | 2.53 | 6000 | 2.53 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260720 | 0 | 1.67 | 1.69 | 1.55 | 1.65 | 18714800 | 1.65 | down | up | incorrect |
| BCV.US | PA | 20260720 | 0 | 20.705 | 20.705 | 20.705 | 20.705 | 155 | 20.705 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260720 | 0 | 42 | 42.5 | 39.13 | 39.13 | 42757 | 39.13 | down | down | correct |
| BGI.US | Birks Group Inc | 20260720 | 0 | 0.56 | 0.6 | 0.54 | 0.58 | 21900 | 0.58 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260720 | 0 | 38.15 | 38.37 | 37.64 | 37.94 | 102400 | 37.94 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260720 | 0 | 81.55 | 82.49 | 79.05 | 79.06 | 30400 | 79.06 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260720 | 0 | 3.44 | 3.54 | 3.44 | 3.52 | 507710 | 3.52 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260720 | 0 | 1.065 | 1.08 | 1.01 | 1.02 | 61061 | 1.02 | down | down | correct |
| BTG.US | B2Gold Corp | 20260720 | 0 | 3.66 | 3.7 | 3.605 | 3.65 | 13912230 | 3.65 | down | down | correct |
| CANF.US | Can | 20260720 | 0 | 3.42 | 3.42 | 3.22 | 3.31 | 162749 | 3.31 | down | down | correct |
| CET.US | Central Securities Corp | 20260720 | 0 | 52.8 | 52.86 | 52.51 | 52.75 | 27000 | 52.75 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260720 | 0 | 10.63 | 10.63 | 10.5 | 10.51 | 10700 | 10.51 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260720 | 0 | 2.44 | 2.46 | 2.43 | 2.46 | 410700 | 2.46 | up | up | correct |
| CIX.US | CompX International Inc | 20260720 | 0 | 25.774 | 25.774 | 25 | 25 | 5061 | 25 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260720 | 0 | 10.5 | 10.5 | 10.5 | 10.5 | 3600 | 10.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260720 | 0 | 7.48 | 7.5 | 7.43 | 7.46 | 979200 | 7.46 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260720 | 0 | 17.35 | 17.7 | 16.695 | 16.79 | 244423 | 16.79 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260720 | 0 | 25.05 | 25.05 | 23.11 | 23.16 | 23336 | 23.16 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260720 | 0 | 14 | 14 | 12.4394 | 12.69 | 31209 | 12.69 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260720 | 0 | 1.06 | 1.22 | 0.91 | 0.91 | 1096400 | 0.91 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260720 | 0 | 62 | 64.09 | 62 | 63.83 | 71300 | 63.83 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260720 | 0 | 7.12 | 7.12 | 7.07 | 7.11 | 686400 | 7.11 | down | up | incorrect |
| CVM.US | CEL | 20260720 | 0 | 1.21 | 1.29 | 1.11 | 1.27 | 425900 | 1.27 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260720 | 0 | 10.18 | 10.18 | 9.95 | 9.95 | 2500 | 9.95 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260720 | 0 | 4.4 | 4.6 | 4.37 | 4.37 | 85100 | 4.37 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260720 | 0 | 1.74 | 1.77 | 1.73 | 1.77 | 667300 | 1.77 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260720 | 0 | 67 | 67 | 67 | 67 | 300 | 67 | |||
| DNN.US | Denison Mines Corp | 20260720 | 0 | 2.85 | 2.87 | 2.8 | 2.83 | 13977200 | 2.83 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260720 | 0 | 0.5985 | 0.63 | 0.5985 | 0.627 | 76774 | 0.627 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260720 | 0 | 0.5 | 0.53 | 0.47 | 0.51 | 231800 | 0.51 | up | up | correct |
| DXR.US | Daxor Corporation | 20260720 | 0 | 10.5465 | 10.9057 | 10.4001 | 10.9057 | 973 | 10.9057 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260720 | 0 | 6.4 | 6.43 | 6.33 | 6.38 | 582400 | 6.38 | down | down | correct |
| ECF.US | PA | 20260720 | 0 | 20.955 | 20.955 | 20.955 | 20.955 | 0 | 20.955 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260720 | 0 | 9.77 | 9.795 | 9.72 | 9.78 | 71396 | 9.78 | up | up | correct |
| ELA.US | Envela Corporation | 20260720 | 0 | 21.19 | 21.5 | 20.23 | 20.67 | 141572 | 20.67 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260720 | 0 | 18.7 | 18.97 | 18.55 | 18.55 | 2400 | 18.55 | down | down | correct |
| ELMD.US | Electromed Inc | 20260720 | 0 | 41.63 | 43.4499 | 39.95 | 40.88 | 112979 | 40.88 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260720 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 893 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260720 | 0 | 3.84 | 3.92 | 3.77 | 3.86 | 253700 | 3.86 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260720 | 0 | 8.655 | 8.8151 | 8.615 | 8.68 | 8212259 | 8.68 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260720 | 0 | 9.17 | 9.19 | 9.1 | 9.14 | 31700 | 9.14 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260720 | 0 | 12.09 | 12.22 | 12.09 | 12.09 | 13593 | 12.09 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20260720 | 0 | 58.1 | 59.09 | 56.36 | 56.57 | 71200 | 56.57 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260720 | 0 | 16.67 | 16.88 | 15.84 | 15.89 | 68800 | 15.89 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260720 | 0 | 9.34 | 9.34 | 9.23 | 9.26 | 627500 | 9.26 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260720 | 0 | 14.4 | 14.54 | 14.395 | 14.51 | 128666 | 14.3477 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260720 | 0 | 34.2 | 36.6 | 33.56 | 33.97 | 56600 | 33.97 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260720 | 0 | 5.88 | 6.05 | 5.85 | 5.85 | 8200 | 5.85 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260720 | 0 | 0.4937 | 0.4937 | 0.4701 | 0.4747 | 121462 | 0.4747 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260720 | 0 | 5.82 | 5.93 | 5.81 | 5.87 | 643500 | 5.8075 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260720 | 0 | 0.513 | 0.53 | 0.51 | 0.51 | 96500 | 0.51 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260720 | 0 | 1.73 | 1.76 | 1.7 | 1.76 | 2051868 | 1.76 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260720 | 0 | 0.69 | 0.69 | 0.63 | 0.68 | 912800 | 0.68 | down | up | incorrect |
| GGN.US | PB | 20260720 | 0 | 19.47 | 19.5 | 19.43 | 19.43 | 3162 | 19.43 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260720 | 0 | 5.91 | 5.91 | 5.85 | 5.88 | 61700 | 5.88 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260720 | 0 | 8.38 | 8.45 | 8.31 | 8.31 | 54100 | 8.31 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260720 | 0 | 19.4 | 19.5 | 19.35 | 19.5 | 4700 | 19.5 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260720 | 0 | 6.45 | 6.45 | 6.3 | 6.32 | 67300 | 6.32 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260720 | 0 | 4 | 4 | 2.21 | 3.29 | 6705400 | 3.29 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260720 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | 10.24 | |||
| GROY.US | WT | 20260720 | 0 | 0.91 | 0.9199 | 0.91 | 0.9199 | 2753 | 0.9199 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260720 | 0 | 79.58 | 79.84 | 79.07 | 79.33 | 1032300 | 79.33 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260720 | 0 | 6.5 | 6.76 | 6.48 | 6.65 | 175800 | 6.65 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260720 | 0 | 0.17 | 0.1756 | 0.17 | 0.173 | 42740 | 0.173 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260720 | 0 | 12.51 | 12.63 | 12.44 | 12.51 | 13800 | 12.51 | |||
| IBIO.US | iBio Inc | 20260720 | 0 | 1.44 | 1.44 | 1.35 | 1.37 | 394897 | 1.37 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260720 | 0 | 0.26 | 0.28 | 0.26 | 0.27 | 540500 | 0.27 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260720 | 0 | 1.71 | 1.87 | 1.67 | 1.78 | 52200 | 1.78 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260720 | 0 | 121.85 | 123.4 | 120.96 | 122.76 | 379300 | 122.76 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260720 | 0 | 3.01 | 3.03 | 2.95 | 2.99 | 231286 | 2.99 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260720 | 0 | 9 | 9.08 | 8.6901 | 8.94 | 178844 | 8.94 | down | down | correct |
| INTT.US | inTEST Corporation | 20260720 | 0 | 13.81 | 14.67 | 13.42 | 13.51 | 187904 | 13.51 | down | down | correct |
| INUV.US | Inuvo Inc | 20260720 | 0 | 1.28 | 1.31 | 1.15 | 1.17 | 346907 | 1.17 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260720 | 0 | 19.495 | 20.75 | 19.495 | 20.7499 | 2249 | 20.7499 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260720 | 0 | 25.59 | 25.59 | 25.42 | 25.42 | 800 | 25.42 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260720 | 0 | 0.2 | 0.2 | 0.17 | 0.18 | 1366500 | 0.18 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260720 | 0 | 2.07 | 2.085 | 2.035 | 2.06 | 2203700 | 2.06 | down | down | correct |
| JOB.US | GEE Group Inc | 20260720 | 0 | 0.2121 | 0.2195 | 0.2121 | 0.2151 | 251991 | 0.2151 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260720 | 0 | 2.63 | 2.815 | 2.605 | 2.76 | 937627 | 2.76 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260720 | 0 | 1.15 | 1.17 | 1.085 | 1.1 | 1739339 | 1.1 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260720 | 0 | 156.18 | 158.99 | 154 | 156.39 | 831400 | 156.39 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260720 | 0 | 6.81 | 6.81 | 6.7 | 6.7 | 2900 | 6.7 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260720 | 0 | 262.6 | 267.23 | 260.57 | 264.95 | 1349600 | 264.95 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260720 | 0 | 3.88 | 3.99 | 3.845 | 3.87 | 635044 | 3.87 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260720 | 0 | 4.33 | 4.47 | 4.08 | 4.08 | 19002 | 4.08 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260720 | 0 | 7.38 | 7.61 | 7.37 | 7.37 | 7357 | 7.37 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260720 | 0 | 0.5644 | 0.5722 | 0.52 | 0.545 | 55459 | 0.545 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260720 | 0 | 0.447 | 0.447 | 0.4136 | 0.4251 | 56015 | 0.4251 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260720 | 0 | 0.38 | 0.4 | 0.36 | 0.36 | 72900 | 0.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260720 | 0 | 7.28 | 7.36 | 7.144 | 7.22 | 411400 | 7.22 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260720 | 0 | 0.329 | 0.329 | 0.28 | 0.315 | 847900 | 0.315 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260720 | 0 | 8.7 | 9.22 | 8.7 | 9.22 | 8939 | 9.22 | up | up | correct |
| MYO.US | Myomo Inc | 20260720 | 0 | 0.931 | 0.965 | 0.88 | 0.9 | 380500 | 0.9 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260720 | 0 | 1.64 | 1.677 | 1.59 | 1.61 | 4159627 | 1.61 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260720 | 0 | 10.43 | 10.47 | 10.39 | 10.39 | 43000 | 10.39 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260720 | 0 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | 57.98 | |||
| NEWP.US | New Pacific Metals Corp | 20260720 | 0 | 4.09 | 4.185 | 3.935 | 4.16 | 495516 | 4.16 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260720 | 0 | 1.39 | 1.41 | 1.3725 | 1.39 | 1390527 | 1.39 | |||
| NG.US | NovaGold Resources Inc | 20260720 | 0 | 5.19 | 5.315 | 5.12 | 5.22 | 3144421 | 5.22 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260720 | 0 | 230.33 | 232.25 | 219.41 | 219.88 | 78500 | 219.88 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260720 | 0 | 6.11 | 6.14 | 6.11 | 6.11 | 134600 | 6.11 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260720 | 0 | 10.33 | 10.47 | 10.31 | 10.42 | 90400 | 10.42 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260720 | 0 | 1.79 | 1.84 | 1.7 | 1.75 | 432000 | 1.75 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260720 | 0 | 20.99 | 21.38 | 20.79 | 21.22 | 2791531 | 21.22 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260720 | 0 | 3.06 | 3.07 | 3.03 | 3.06 | 259000 | 3.06 | |||
| NTIP.US | Network | 20260720 | 0 | 1.48 | 1.49 | 1.45 | 1.46 | 36700 | 1.46 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260720 | 0 | 8.8 | 8.875 | 8.645 | 8.73 | 6290400 | 8.73 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260720 | 0 | 0.56 | 0.56 | 0.54 | 0.54 | 9400 | 0.54 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260720 | 0 | 0.2 | 0.2049 | 0.187 | 0.1915 | 4190674 | 0.1915 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260720 | 0 | 8.56 | 8.82 | 8.56 | 8.65 | 2331365 | 8.65 | up | up | correct |
| PCG.US | PI | 20260720 | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 1006 | 16.59 | |||
| PED.US | PEDEVCO Corp | 20260720 | 0 | 12 | 12.03 | 11.495 | 11.81 | 15900 | 11.81 | down | down | correct |
| PHGE.US | BiomX Inc | 20260720 | 0 | 0.194 | 0.2 | 0.193 | 0.2 | 347900 | 0.2 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260720 | 0 | 0.81 | 0.81 | 0.49 | 0.55 | 210800 | 0.55 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260720 | 0 | 1.24 | 1.28 | 1.21 | 1.24 | 530542 | 1.24 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260720 | 0 | 2.42 | 2.45 | 2.38 | 2.41 | 643900 | 2.41 | down | down | correct |
| PRK.US | Park National Corporation | 20260720 | 0 | 189.74 | 189.74 | 185.96 | 187.37 | 85600 | 187.37 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260720 | 0 | 8.95 | 8.95 | 8.47 | 8.48 | 11300 | 8.48 | down | down | correct |
| PW.US | Power REIT | 20260720 | 0 | 9.05 | 9.3528 | 9.01 | 9.3528 | 3309 | 9.3528 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260720 | 0 | 1.12 | 1.189 | 1.12 | 1.13 | 313800 | 1.13 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260720 | 0 | 3 | 3.07 | 2.9 | 2.98 | 15700 | 2.98 | down | down | correct |
| REI.US | Ring Energy Inc | 20260720 | 0 | 1.25 | 1.33 | 1.224 | 1.29 | 6860707 | 1.29 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260720 | 0 | 35 | 35.72 | 34.62 | 35 | 165188 | 35 | |||
| RLGT.US | Radiant Logistics Inc | 20260720 | 0 | 9.18 | 9.18 | 8.83 | 8.85 | 172254 | 8.85 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260720 | 0 | 0.71 | 0.71 | 0.69 | 0.69 | 13800 | 0.69 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260720 | 0 | 0.85 | 0.87 | 0.83 | 0.83 | 152900 | 0.83 | down | down | correct |
| SCCC.US | SCCC | 20260720 | 0 | 148.5 | 149.5 | 148 | 149 | 55500 | 149 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260720 | 0 | 4574.7402 | 4597.9902 | 4469.5298 | 4531.54 | 3000 | 4531.54 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260720 | 0 | 5.12 | 5.18 | 5.05 | 5.11 | 310752 | 5.11 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260720 | 0 | 23.32 | 23.49 | 22.5 | 23.01 | 81518 | 23.01 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260720 | 0 | 30.66 | 30.66 | 29.84 | 29.84 | 509 | 29.84 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260720 | 0 | 2.28 | 2.33 | 2.15 | 2.15 | 1807011 | 2.15 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260720 | 0 | 1.55 | 1.63 | 1.49 | 1.5 | 1810328 | 1.5 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260720 | 0 | 8.85 | 8.97 | 8.735 | 8.91 | 1837776 | 8.91 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260720 | 0 | 6.79 | 7.025 | 6.775 | 7.02 | 3547925 | 7.02 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260720 | 0 | 2.02 | 2.07 | 1.97 | 2 | 594929 | 2 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260720 | 0 | 94.16 | 94.33 | 92.88 | 93.31 | 84300 | 93.31 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260720 | 0 | 2.95 | 3.0397 | 2.915 | 2.98 | 1077086 | 2.98 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260720 | 0 | 0.023 | 0.023 | 0.023 | 0.023 | 0 | 0.023 | |||
| TRT.US | Trio | 20260720 | 0 | 10.34 | 10.5925 | 9.4 | 9.5 | 444574 | 9.5 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260720 | 0 | 0.75 | 0.77 | 0.74 | 0.7694 | 1244530 | 0.7694 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260720 | 0 | 5.41 | 5.485 | 5.1 | 5.36 | 6264497 | 5.36 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260720 | 0 | 0.73 | 0.74 | 0.7 | 0.73 | 759900 | 0.73 | |||
| UEC.US | Uranium Energy Corp | 20260720 | 0 | 9.31 | 9.59 | 9.26 | 9.4 | 7248700 | 9.4 | up | up | correct |
| URG.US | Ur | 20260720 | 0 | 1.24 | 1.26 | 1.18 | 1.21 | 8803486 | 1.21 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260720 | 0 | 3.78 | 3.84 | 3.71 | 3.76 | 2963900 | 3.76 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260720 | 0 | 40 | 40.12 | 39.61 | 39.61 | 217300 | 39.61 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260720 | 0 | 3.76 | 4.13 | 3.76 | 3.86 | 13700 | 3.86 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260720 | 0 | 11.47 | 11.85 | 11.35 | 11.74 | 6299300 | 11.74 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260720 | 0 | 1.55 | 1.59 | 1.54 | 1.56 | 655400 | 1.56 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260720 | 0 | 9.2 | 9.27 | 9.1 | 9.1 | 82600 | 9.1 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260720 | 0 | 1.13 | 1.1892 | 1.115 | 1.13 | 221905 | 1.13 | |||
| VOLT.US | Volt Information Sciences Inc | 20260720 | 0 | 38.13 | 38.38 | 37.36 | 37.46 | 179200 | 37.46 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260720 | 0 | 2.13 | 2.16 | 2.12 | 2.14 | 1628000 | 2.14 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260720 | 0 | 0.41 | 0.41 | 0.4 | 0.41 | 804300 | 0.41 | |||
| WYY.US | WidePoint Corporation | 20260720 | 0 | 11.72 | 11.98 | 11.03 | 11.58 | 209927 | 11.58 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260720 | 0 | 0.75 | 0.75 | 0.73 | 0.74 | 28000 | 0.74 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260720 | 0 | 0.46 | 0.47 | 0.43 | 0.45 | 103600 | 0.45 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260720 | 0 | 3.1 | 3.17 | 2.98 | 3.04 | 139800 | 3.04 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.