CollectAI
close-nysemkt_stocks
2026/07/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260721 | 0 | 47.4 | 47.5 | 46.62 | 46.62 | 12900 | 46.62 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260721 | 0 | 8.66 | 8.92 | 8.66 | 8.89 | 134900 | 8.89 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260721 | 0 | 0.25 | 0.2553 | 0.2376 | 0.249 | 634718 | 0.249 | down | down | correct |
| AIRI.US | Air Industries Group | 20260721 | 0 | 2.6 | 2.65 | 2.6 | 2.63 | 26985 | 2.63 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260721 | 0 | 2.225 | 2.35 | 2.2208 | 2.34 | 4675 | 2.34 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260721 | 0 | 1.44 | 1.48 | 1.44 | 1.45 | 14500 | 1.45 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260721 | 0 | 1.72 | 1.77 | 1.69 | 1.75 | 364432 | 1.75 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260721 | 0 | 5.23 | 5.34 | 5.13 | 5.14 | 14400 | 5.14 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260721 | 0 | 4.86 | 5.25 | 4.62 | 5.16 | 270136 | 5.16 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260721 | 0 | 5.66 | 6.08 | 5.66 | 6.05 | 4228400 | 6.05 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260721 | 0 | 0.89 | 0.92 | 0.89 | 0.9 | 50600 | 0.9 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260721 | 0 | 0.21 | 0.21 | 0.19 | 0.19 | 104300 | 0.19 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260721 | 0 | 2.51 | 2.61 | 2.51 | 2.53 | 1300 | 2.53 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260721 | 0 | 1.62 | 1.64 | 1.57 | 1.57 | 8599000 | 1.57 | down | down | correct |
| BCV.US | PA | 20260721 | 0 | 20.9502 | 20.9502 | 20.9502 | 20.9502 | 130 | 20.9502 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260721 | 0 | 39.69 | 40.09 | 37.555 | 38.38 | 43816 | 38.38 | down | down | correct |
| BGI.US | Birks Group Inc | 20260721 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2902800 | 0.57 | |||
| BHB.US | Bar Harbor Bankshares | 20260721 | 0 | 37.72 | 38.37 | 37.62 | 38.03 | 66800 | 38.03 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260721 | 0 | 79.45 | 81.29 | 79.24 | 79.48 | 48100 | 79.48 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260721 | 0 | 3.49 | 3.5 | 3.42 | 3.44 | 284953 | 3.44 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260721 | 0 | 1.05 | 1.06 | 1.03 | 1.03 | 48813 | 1.03 | down | down | correct |
| BTG.US | B2Gold Corp | 20260721 | 0 | 3.71 | 3.85 | 3.71 | 3.82 | 24443600 | 3.82 | up | up | correct |
| CANF.US | Can | 20260721 | 0 | 3.24 | 3.385 | 3.24 | 3.38 | 26982 | 3.38 | up | up | correct |
| CET.US | Central Securities Corp | 20260721 | 0 | 52.75 | 53.23 | 52.5 | 53.1 | 58100 | 53.1 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260721 | 0 | 10.55 | 10.59 | 10.35 | 10.35 | 46300 | 10.35 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260721 | 0 | 2.47 | 2.47 | 2.45 | 2.46 | 360900 | 2.46 | down | down | correct |
| CIX.US | CompX International Inc | 20260721 | 0 | 25.75 | 26.2 | 25.5 | 26.2 | 6982 | 26.2 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260721 | 0 | 10.65 | 11.5 | 10.65 | 11.3 | 4600 | 11.3 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260721 | 0 | 7.46 | 7.5 | 7.43 | 7.47 | 869700 | 7.47 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260721 | 0 | 17.1 | 18.34 | 17.1 | 18.26 | 265971 | 18.26 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260721 | 0 | 23.61 | 24.99 | 23.5 | 24.77 | 38859 | 24.77 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260721 | 0 | 12.55 | 13.5 | 12.55 | 13.31 | 11000 | 13.31 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260721 | 0 | 0.86 | 19.19 | 0.81 | 8.1 | 93614600 | 8.1 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260721 | 0 | 64.05 | 65 | 63 | 63.76 | 91900 | 63.76 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260721 | 0 | 7.11 | 7.14 | 7.1 | 7.11 | 585800 | 7.11 | |||
| CVM.US | CEL | 20260721 | 0 | 1.24 | 1.33 | 1.21 | 1.25 | 155300 | 1.25 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260721 | 0 | 9.9 | 9.97 | 9.75 | 9.75 | 1000 | 9.75 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260721 | 0 | 4.37 | 4.73 | 4.35 | 4.52 | 92900 | 4.52 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260721 | 0 | 1.77 | 1.79 | 1.75 | 1.77 | 1128100 | 1.77 | |||
| DIT.US | AMCON Distributing Company | 20260721 | 0 | 65.5 | 66 | 64.11 | 64.11 | 2500 | 64.11 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260721 | 0 | 2.89 | 3.01 | 2.87 | 2.99 | 20883200 | 2.99 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260721 | 0 | 0.6007 | 0.612 | 0.5945 | 0.6099 | 17874 | 0.6099 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260721 | 0 | 0.49 | 0.63 | 0.48 | 0.58 | 2839000 | 0.58 | up | up | correct |
| DXR.US | Daxor Corporation | 20260721 | 0 | 10.95 | 11.0949 | 10.47 | 10.51 | 4572 | 10.51 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260721 | 0 | 6.41 | 6.43 | 6.39 | 6.39 | 180400 | 6.39 | down | up | incorrect |
| ECF.US | PA | 20260721 | 0 | 21.1954 | 21.1954 | 20.42 | 20.96 | 1340 | 20.96 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260721 | 0 | 9.8 | 9.8 | 9.74 | 9.76 | 138522 | 9.76 | down | down | correct |
| ELA.US | Envela Corporation | 20260721 | 0 | 20.13 | 21.6499 | 20.13 | 21.47 | 156573 | 21.47 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260721 | 0 | 18.84 | 18.84 | 18.53 | 18.53 | 2000 | 18.53 | down | down | correct |
| ELMD.US | Electromed Inc | 20260721 | 0 | 40.54 | 41.13 | 39.29 | 40.52 | 110522 | 40.52 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260721 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 435 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260721 | 0 | 3.9 | 3.9 | 3.79 | 3.89 | 282700 | 3.89 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260721 | 0 | 8.9 | 9.09 | 8.79 | 9.06 | 10886610 | 9.06 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260721 | 0 | 9.16 | 9.21 | 9.15 | 9.15 | 30800 | 9.15 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260721 | 0 | 12.27 | 12.27 | 11.66 | 11.88 | 183721 | 11.88 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260721 | 0 | 56.3 | 59.94 | 56.3 | 58.73 | 173400 | 58.73 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260721 | 0 | 16.27 | 16.27 | 14.97 | 15 | 114700 | 15 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260721 | 0 | 9.28 | 9.3 | 9.25 | 9.27 | 277700 | 9.27 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260721 | 0 | 14.54 | 14.75 | 14.52 | 14.72 | 159088 | 14.5553 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260721 | 0 | 33.97 | 34.81 | 30.68 | 32.8 | 121900 | 32.8 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260721 | 0 | 5.45 | 5.45 | 4.9 | 5.22 | 115900 | 5.22 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260721 | 0 | 0.4789 | 0.4935 | 0.4722 | 0.4735 | 213177 | 0.4735 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260721 | 0 | 5.87 | 5.92 | 5.86 | 5.92 | 192300 | 5.8569 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260721 | 0 | 0.543 | 0.55 | 0.512 | 0.53 | 233500 | 0.53 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260721 | 0 | 1.81 | 1.855 | 1.79 | 1.85 | 2471548 | 1.85 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260721 | 0 | 0.66 | 0.7 | 0.63 | 0.65 | 157100 | 0.65 | down | up | incorrect |
| GGN.US | PB | 20260721 | 0 | 19.41 | 19.5 | 19.41 | 19.41 | 2454 | 19.41 | |||
| GLO.US | Clough Global Opportunities Fund | 20260721 | 0 | 5.89 | 5.91 | 5.85 | 5.87 | 53600 | 5.87 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260721 | 0 | 8.35 | 8.35 | 8.29 | 8.29 | 46800 | 8.29 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260721 | 0 | 19.48 | 19.49 | 19.41 | 19.49 | 1700 | 19.49 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260721 | 0 | 6.35 | 6.35 | 6.33 | 6.35 | 68700 | 6.35 | |||
| GORO.US | Gold Resource Corporation | 20260721 | 0 | 3.04 | 3.29 | 2.58 | 2.58 | 3220000 | 2.58 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260721 | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 200 | 10.37 | |||
| GROY.US | WT | 20260721 | 0 | 0.85 | 0.92 | 0.85 | 0.894 | 26220 | 0.894 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260721 | 0 | 79.69 | 80.44 | 79.42 | 79.87 | 878900 | 79.87 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260721 | 0 | 6.73 | 7.02 | 6.71 | 6.91 | 253000 | 6.91 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260721 | 0 | 0.17 | 0.178 | 0.17 | 0.173 | 112655 | 0.173 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260721 | 0 | 12.51 | 12.59 | 12.4 | 12.59 | 12100 | 12.59 | up | up | correct |
| IBIO.US | iBio Inc | 20260721 | 0 | 1.38 | 1.42 | 1.35 | 1.41 | 384731 | 1.41 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260721 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 138300 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260721 | 0 | 1.7 | 1.86 | 1.7 | 1.78 | 25100 | 1.78 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260721 | 0 | 123.21 | 124.52 | 122.7 | 124.22 | 421600 | 124.22 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260721 | 0 | 2.99 | 3.06 | 2.96 | 3 | 183778 | 3 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260721 | 0 | 9.15 | 9.2 | 8.95 | 9.15 | 150542 | 9.15 | |||
| INTT.US | inTEST Corporation | 20260721 | 0 | 13.35 | 14.53 | 13.35 | 14.47 | 136624 | 14.47 | up | up | correct |
| INUV.US | Inuvo Inc | 20260721 | 0 | 1.17 | 1.193 | 1.0601 | 1.08 | 233798 | 1.08 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260721 | 0 | 20.5 | 20.75 | 20.5 | 20.75 | 1297 | 20.75 | up | down | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260721 | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 600 | 25.63 | |||
| ITP.US | IT Tech Packaging Inc | 20260721 | 0 | 0.17 | 0.18 | 0.17 | 0.18 | 279100 | 0.18 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260721 | 0 | 2.12 | 2.18 | 2.075 | 2.16 | 5692100 | 2.16 | up | up | correct |
| JOB.US | GEE Group Inc | 20260721 | 0 | 0.214 | 0.214 | 0.21 | 0.21 | 256534 | 0.21 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260721 | 0 | 2.81 | 2.95 | 2.785 | 2.94 | 1406043 | 2.94 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260721 | 0 | 1.11 | 1.14 | 1.1 | 1.14 | 762928 | 1.14 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260721 | 0 | 159 | 171.44 | 157.14 | 171.24 | 735600 | 171.24 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260721 | 0 | 6.72 | 6.91 | 6.72 | 6.76 | 5400 | 6.76 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260721 | 0 | 264.11 | 267.09 | 259.75 | 262.59 | 1358900 | 262.59 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260721 | 0 | 3.89 | 4.0709 | 3.89 | 3.96 | 825048 | 3.96 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260721 | 0 | 4.05 | 4.36 | 3.77 | 3.84 | 118936 | 3.84 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260721 | 0 | 7.37 | 7.53 | 7.37 | 7.39 | 5778 | 7.39 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260721 | 0 | 0.5399 | 0.5743 | 0.5247 | 0.533 | 28419 | 0.533 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260721 | 0 | 0.425 | 0.425 | 0.4101 | 0.412 | 20658 | 0.412 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260721 | 0 | 0.36 | 0.38 | 0.36 | 0.36 | 34200 | 0.36 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260721 | 0 | 7.41 | 7.65 | 7.31 | 7.54 | 328300 | 7.54 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260721 | 0 | 0.299 | 0.299 | 0.272 | 0.28 | 692200 | 0.28 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260721 | 0 | 9.34 | 9.34 | 9.045 | 9.2299 | 2704 | 9.2299 | down | down | correct |
| MYO.US | Myomo Inc | 20260721 | 0 | 0.9 | 0.98 | 0.9 | 0.935 | 225800 | 0.935 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260721 | 0 | 1.64 | 1.73 | 1.6281 | 1.73 | 3302614 | 1.73 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260721 | 0 | 10.4 | 10.4 | 10.31 | 10.38 | 202100 | 10.38 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260721 | 0 | 57 | 57 | 56.75 | 56.75 | 400 | 56.75 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260721 | 0 | 4.28 | 4.5 | 4.275 | 4.34 | 652630 | 4.34 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260721 | 0 | 1.41 | 1.44 | 1.37 | 1.42 | 1212002 | 1.42 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260721 | 0 | 5.34 | 5.66 | 5.325 | 5.63 | 2552707 | 5.63 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260721 | 0 | 220.62 | 225.39 | 217.76 | 222.85 | 110800 | 222.85 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260721 | 0 | 6.12 | 6.14 | 6.11 | 6.12 | 68500 | 6.12 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260721 | 0 | 10.45 | 10.49 | 10.31 | 10.45 | 56100 | 10.45 | |||
| NNVC.US | NanoViricides Inc | 20260721 | 0 | 1.75 | 1.79 | 1.6 | 1.6 | 353400 | 1.6 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260721 | 0 | 21.31 | 21.985 | 21.3 | 21.91 | 2588947 | 21.91 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260721 | 0 | 3.06 | 3.07 | 3.05 | 3.05 | 257900 | 3.05 | down | down | correct |
| NTIP.US | Network | 20260721 | 0 | 1.47 | 1.53 | 1.46 | 1.52 | 118500 | 1.52 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260721 | 0 | 8.92 | 9.215 | 8.795 | 9.17 | 5381100 | 9.17 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260721 | 0 | 0.53 | 0.55 | 0.53 | 0.54 | 35400 | 0.54 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260721 | 0 | 0.19 | 0.1911 | 0.182 | 0.19 | 3474020 | 0.19 | |||
| ORLA.US | Orla Mining Ltd | 20260721 | 0 | 8.86 | 9.07 | 8.771 | 9.05 | 2904578 | 9.05 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260721 | 0 | 11.81 | 12.18 | 11.81 | 12.1 | 16700 | 12.1 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260721 | 0 | 0.196 | 0.21 | 0.195 | 0.21 | 617900 | 0.21 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260721 | 0 | 0.56 | 0.71 | 0.5 | 0.54 | 239100 | 0.54 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260721 | 0 | 1.26 | 1.34 | 1.26 | 1.34 | 835396 | 1.34 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260721 | 0 | 2.42 | 2.42 | 2.34 | 2.36 | 519800 | 2.36 | down | down | correct |
| PRK.US | Park National Corporation | 20260721 | 0 | 186.61 | 188.73 | 184.65 | 188.42 | 152500 | 188.42 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260721 | 0 | 8.69 | 8.77 | 8.47 | 8.62 | 6100 | 8.62 | down | up | incorrect |
| PW.US | Power REIT | 20260721 | 0 | 9.2 | 9.4 | 9.16 | 9.22 | 6772 | 9.22 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260721 | 0 | 1.15 | 1.16 | 1.12 | 1.13 | 654500 | 1.13 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260721 | 0 | 3.07 | 3.07 | 2.8 | 3 | 20900 | 3 | down | down | correct |
| REI.US | Ring Energy Inc | 20260721 | 0 | 1.31 | 1.32 | 1.27 | 1.3 | 3289771 | 1.3 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260721 | 0 | 35.21 | 35.6175 | 35.12 | 35.24 | 187782 | 35.24 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260721 | 0 | 8.88 | 9.11 | 8.71 | 9.07 | 144266 | 9.07 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260721 | 0 | 0.71 | 0.71 | 0.68 | 0.68 | 34900 | 0.68 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260721 | 0 | 0.85 | 0.85 | 0.831 | 0.836 | 117800 | 0.836 | down | down | correct |
| SCCC.US | SCCC | 20260721 | 0 | 149.5 | 150 | 149 | 149.5 | 44100 | 149.5 | |||
| SEB.US | Seaboard Corporation | 20260721 | 0 | 4531 | 4539.0698 | 4396.3501 | 4526.23 | 3800 | 4526.23 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260721 | 0 | 5.13 | 5.2599 | 5.02 | 5.03 | 360119 | 5.03 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260721 | 0 | 23.01 | 24.4806 | 22.7606 | 24.31 | 105459 | 24.31 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260721 | 0 | 28.9 | 28.9 | 28.9 | 28.9 | 940 | 28.9 | |||
| SLI.US | Standard Lithium Ltd | 20260721 | 0 | 2.18 | 2.32 | 2.18 | 2.27 | 1828914 | 2.27 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260721 | 0 | 1.51 | 1.51 | 1.35 | 1.47 | 1544194 | 1.47 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260721 | 0 | 9.16 | 9.56 | 9.135 | 9.53 | 2572260 | 9.53 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260721 | 0 | 7.27 | 7.769 | 7.23 | 7.72 | 3960220 | 7.72 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260721 | 0 | 2.06 | 2.19 | 2.06 | 2.14 | 608417 | 2.14 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260721 | 0 | 92.72 | 94.55 | 92.58 | 94.33 | 91000 | 94.33 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260721 | 0 | 3.04 | 3.2 | 3.04 | 3.19 | 1194655 | 3.19 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260721 | 0 | 0.023 | 0.023 | 0.023 | 0.023 | 0 | 0.023 | |||
| TRT.US | Trio | 20260721 | 0 | 9.76 | 10.8389 | 9.66 | 10.37 | 462533 | 10.37 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260721 | 0 | 0.79 | 0.8299 | 0.776 | 0.818 | 1669527 | 0.818 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260721 | 0 | 5.5 | 5.85 | 5.48 | 5.84 | 5293991 | 5.84 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260721 | 0 | 0.74 | 0.76 | 0.72 | 0.75 | 381500 | 0.75 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260721 | 0 | 9.65 | 9.79 | 9.38 | 9.55 | 10379400 | 9.55 | down | down | correct |
| URG.US | Ur | 20260721 | 0 | 1.23 | 1.32 | 1.23 | 1.32 | 6454176 | 1.32 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260721 | 0 | 3.91 | 4.15 | 3.87 | 4.13 | 4066000 | 4.13 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260721 | 0 | 39.95 | 39.98 | 39.61 | 39.73 | 282600 | 39.73 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260721 | 0 | 3.9 | 4 | 3.88 | 3.92 | 14100 | 3.92 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260721 | 0 | 11.95 | 12.41 | 11.91 | 12.35 | 6300200 | 12.35 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260721 | 0 | 1.6 | 1.7 | 1.59 | 1.68 | 820300 | 1.68 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260721 | 0 | 9.11 | 9.11 | 9.02 | 9.03 | 106100 | 9.03 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260721 | 0 | 1.12 | 1.175 | 1.085 | 1.11 | 295724 | 1.11 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260721 | 0 | 38.13 | 38.5 | 37.85 | 38.36 | 433300 | 38.36 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260721 | 0 | 2.18 | 2.25 | 2.18 | 2.2 | 1206100 | 2.2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260721 | 0 | 0.41 | 0.43 | 0.41 | 0.43 | 460900 | 0.43 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260721 | 0 | 11.67 | 12.34 | 11.58 | 12.13 | 118483 | 12.13 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260721 | 0 | 0.73 | 0.76 | 0.73 | 0.75 | 48300 | 0.75 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260721 | 0 | 0.43 | 0.44 | 0.42 | 0.44 | 74100 | 0.44 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20260721 | 0 | 3.01 | 3.08 | 3 | 3.01 | 58300 | 3.01 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.