CollectAI
close-nysemkt_stocks
2026/07/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260722 | 0 | 46.6 | 46.6 | 45.31 | 45.9 | 23200 | 45.9 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260722 | 0 | 8.83 | 8.92 | 8.82 | 8.9 | 93300 | 8.9 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260722 | 0 | 0.2477 | 0.2557 | 0.243 | 0.2534 | 441020 | 0.2534 | up | up | correct |
| AIRI.US | Air Industries Group | 20260722 | 0 | 2.64 | 2.66 | 2.6 | 2.62 | 17276 | 2.62 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260722 | 0 | 2.22 | 2.35 | 2.22 | 2.35 | 3168 | 2.35 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260722 | 0 | 1.46 | 1.47 | 1.43 | 1.43 | 3600 | 1.43 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260722 | 0 | 1.72 | 1.765 | 1.72 | 1.74 | 317361 | 1.74 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260722 | 0 | 5.19 | 5.4 | 5.08 | 5.12 | 10300 | 5.12 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260722 | 0 | 5.09 | 5.35 | 4.875 | 5.24 | 127648 | 5.24 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260722 | 0 | 6.17 | 6.52 | 6.14 | 6.26 | 5887300 | 6.26 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260722 | 0 | 0.897 | 0.919 | 0.88 | 0.9 | 67900 | 0.9 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260722 | 0 | 0.19 | 0.2 | 0.19 | 0.2 | 900 | 0.2 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260722 | 0 | 2.56 | 2.56 | 2.51 | 2.51 | 1800 | 2.51 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260722 | 0 | 1.59 | 1.725 | 1.49 | 1.55 | 14560700 | 1.55 | down | down | correct |
| BCV.US | PA | 20260722 | 0 | 20.48 | 20.8736 | 20.48 | 20.715 | 968 | 20.715 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260722 | 0 | 38.68 | 39.65 | 36.5 | 39.34 | 166269 | 39.34 | up | up | correct |
| BGI.US | Birks Group Inc | 20260722 | 0 | 0.54 | 0.57 | 0.51 | 0.55 | 289700 | 0.55 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260722 | 0 | 38.87 | 38.87 | 37.55 | 38.24 | 130000 | 38.24 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260722 | 0 | 79.42 | 79.42 | 76.29 | 77.13 | 55600 | 77.13 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260722 | 0 | 3.44 | 3.44 | 3.37 | 3.38 | 192253 | 3.38 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260722 | 0 | 1.045 | 1.06 | 1.03 | 1.03 | 88914 | 1.03 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260722 | 0 | 3.88 | 4.03 | 3.875 | 3.95 | 18697730 | 3.95 | up | up | correct |
| CANF.US | Can | 20260722 | 0 | 3.35 | 3.4 | 3.3 | 3.3 | 36364 | 3.3 | down | down | correct |
| CET.US | Central Securities Corp | 20260722 | 0 | 53 | 53.19 | 52.5 | 52.89 | 31200 | 52.89 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260722 | 0 | 10.47 | 10.47 | 10.26 | 10.27 | 41500 | 10.27 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260722 | 0 | 2.45 | 2.47 | 2.45 | 2.46 | 393800 | 2.46 | up | up | correct |
| CIX.US | CompX International Inc | 20260722 | 0 | 26.2 | 26.5 | 25.56 | 26.48 | 5573 | 26.48 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260722 | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 2600 | 11.46 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260722 | 0 | 7.48 | 7.48 | 7.43 | 7.44 | 650900 | 7.44 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260722 | 0 | 18.45 | 18.94 | 18.45 | 18.62 | 259945 | 18.62 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260722 | 0 | 24.78 | 25.15 | 24.41 | 24.83 | 23572 | 24.83 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260722 | 0 | 13 | 13.48 | 13 | 13.42 | 6355 | 13.42 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260722 | 0 | 2.89 | 2.89 | 1.63 | 1.71 | 15418000 | 1.71 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260722 | 0 | 64.49 | 64.84 | 63.88 | 64.56 | 72500 | 64.56 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260722 | 0 | 7.12 | 7.13 | 7.09 | 7.09 | 468800 | 7.09 | down | down | correct |
| CVM.US | CEL | 20260722 | 0 | 1.22 | 1.27 | 1.17 | 1.23 | 193900 | 1.23 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260722 | 0 | 9.9 | 10.17 | 9.9 | 10.17 | 1200 | 10.17 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260722 | 0 | 4.54 | 4.76 | 4.53 | 4.76 | 42300 | 4.76 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260722 | 0 | 1.77 | 1.79 | 1.77 | 1.78 | 330500 | 1.78 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260722 | 0 | 65 | 66.01 | 65 | 66.01 | 800 | 66.01 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260722 | 0 | 2.99 | 3.11 | 2.99 | 3.05 | 17143400 | 3.05 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260722 | 0 | 0.5701 | 0.61 | 0.5651 | 0.61 | 47072 | 0.61 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260722 | 0 | 0.51 | 0.62 | 0.5 | 0.56 | 8395200 | 0.56 | up | up | correct |
| DXR.US | Daxor Corporation | 20260722 | 0 | 10.705 | 10.705 | 10.705 | 10.705 | 335 | 10.705 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260722 | 0 | 6.39 | 6.39 | 6.36 | 6.36 | 124600 | 6.36 | down | down | correct |
| ECF.US | PA | 20260722 | 0 | 21.5 | 21.5 | 20.42 | 20.975 | 748 | 20.975 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260722 | 0 | 9.74 | 9.75 | 9.68 | 9.72 | 266081 | 9.72 | down | down | correct |
| ELA.US | Envela Corporation | 20260722 | 0 | 21.33 | 21.53 | 20.71 | 21.34 | 111387 | 21.34 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260722 | 0 | 18.75 | 19.45 | 18.7 | 19.45 | 1800 | 19.45 | up | up | correct |
| ELMD.US | Electromed Inc | 20260722 | 0 | 40.61 | 40.61 | 38.86 | 39.52 | 59814 | 39.52 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260722 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260722 | 0 | 3.92 | 4.1 | 3.92 | 4 | 312300 | 4 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260722 | 0 | 9.35 | 9.76 | 9.29 | 9.35 | 13782880 | 9.35 | |||
| ERC.US | Wells Fargo Advantage Multi | 20260722 | 0 | 9.18 | 9.18 | 9.11 | 9.15 | 23400 | 9.15 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260722 | 0 | 11.915 | 12.02 | 11.88 | 12.02 | 43825 | 12.02 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260722 | 0 | 58.87 | 59.61 | 57.89 | 59.43 | 44100 | 59.43 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260722 | 0 | 15.14 | 15.77 | 14.23 | 14.4 | 97900 | 14.4 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260722 | 0 | 9.26 | 9.28 | 9.18 | 9.2 | 250900 | 9.2 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260722 | 0 | 14.7 | 14.77 | 14.6498 | 14.75 | 127671 | 14.585 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260722 | 0 | 32.61 | 33.2 | 31.81 | 32.99 | 74600 | 32.99 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260722 | 0 | 5.17 | 5.32 | 5.17 | 5.25 | 12000 | 5.25 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260722 | 0 | 0.4733 | 0.4875 | 0.4406 | 0.4425 | 630284 | 0.4425 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260722 | 0 | 5.93 | 5.93 | 5.87 | 5.89 | 79500 | 5.8273 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260722 | 0 | 0.531 | 0.56 | 0.53 | 0.53 | 229500 | 0.53 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260722 | 0 | 1.88 | 2.005 | 1.875 | 1.91 | 4572654 | 1.91 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260722 | 0 | 0.63 | 0.68 | 0.63 | 0.68 | 54500 | 0.68 | up | up | correct |
| GGN.US | PB | 20260722 | 0 | 19.4542 | 19.49 | 19.4542 | 19.465 | 1439 | 19.465 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260722 | 0 | 5.83 | 5.87 | 5.81 | 5.81 | 175400 | 5.81 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260722 | 0 | 8.25 | 8.31 | 8.21 | 8.22 | 69000 | 8.22 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260722 | 0 | 19.4 | 19.6 | 19.4 | 19.47 | 2100 | 19.47 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260722 | 0 | 6.25 | 6.34 | 6.25 | 6.3 | 43000 | 6.3 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260722 | 0 | 2.7 | 3 | 2.52 | 2.57 | 3177800 | 2.57 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260722 | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | 10.37 | |||
| GROY.US | WT | 20260722 | 0 | 0.92 | 0.94 | 0.92 | 0.94 | 2835 | 0.94 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260722 | 0 | 79.75 | 79.99 | 79.55 | 79.94 | 542500 | 79.94 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260722 | 0 | 7.06 | 7.37 | 7.06 | 7.27 | 299600 | 7.27 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260722 | 0 | 0.1731 | 0.1755 | 0.1633 | 0.1633 | 113818 | 0.1633 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260722 | 0 | 12.6 | 12.66 | 12.55 | 12.55 | 9300 | 12.55 | down | down | correct |
| IBIO.US | iBio Inc | 20260722 | 0 | 1.4 | 1.4073 | 1.35 | 1.38 | 370362 | 1.38 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260722 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 234600 | 0.27 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260722 | 0 | 1.78 | 1.8 | 1.72 | 1.72 | 13600 | 1.72 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260722 | 0 | 125.87 | 127.52 | 125.48 | 125.68 | 414000 | 125.68 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260722 | 0 | 3.06 | 3.18 | 3.0001 | 3.1 | 467718 | 3.1 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260722 | 0 | 9.1 | 9.12 | 8.86 | 8.9 | 113554 | 8.9 | down | down | correct |
| INTT.US | inTEST Corporation | 20260722 | 0 | 14.21 | 14.69 | 13.91 | 14.54 | 121772 | 14.54 | up | up | correct |
| INUV.US | Inuvo Inc | 20260722 | 0 | 1.1 | 1.118 | 0.95 | 1.02 | 604380 | 1.02 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260722 | 0 | 21.55 | 21.55 | 20.5 | 21.5 | 2606 | 21.5 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260722 | 0 | 25.45 | 25.45 | 25.45 | 25.45 | 500 | 25.45 | |||
| ITP.US | IT Tech Packaging Inc | 20260722 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 119200 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260722 | 0 | 2.22 | 2.3 | 2.125 | 2.14 | 5236300 | 2.14 | down | down | correct |
| JOB.US | GEE Group Inc | 20260722 | 0 | 0.2089 | 0.215 | 0.2089 | 0.2132 | 142365 | 0.2132 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260722 | 0 | 2.89 | 3.135 | 2.89 | 2.92 | 1173849 | 2.92 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260722 | 0 | 1.12 | 1.1357 | 1.1 | 1.11 | 774308 | 1.11 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260722 | 0 | 170 | 178.42 | 170 | 174.28 | 643900 | 174.28 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260722 | 0 | 6.76 | 6.9 | 6.76 | 6.85 | 6300 | 6.85 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260722 | 0 | 266 | 267.73 | 261.12 | 267.4 | 1870700 | 267.4 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260722 | 0 | 3.9 | 4.05 | 3.9 | 3.95 | 726536 | 3.95 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260722 | 0 | 3.78 | 4.0299 | 3.55 | 3.77 | 38354 | 3.77 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260722 | 0 | 7.43 | 7.5875 | 7.4193 | 7.58 | 8882 | 7.58 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260722 | 0 | 0.5351 | 0.56 | 0.5351 | 0.54 | 9775 | 0.54 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260722 | 0 | 0.3972 | 0.43 | 0.3951 | 0.427 | 375291 | 0.427 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260722 | 0 | 0.37 | 0.38 | 0.37 | 0.38 | 59100 | 0.38 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260722 | 0 | 7.65 | 7.97 | 7.6 | 7.76 | 481400 | 7.76 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260722 | 0 | 0.28 | 0.28 | 0.257 | 0.267 | 433600 | 0.267 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260722 | 0 | 9.23 | 9.615 | 8.75 | 9.3201 | 27270 | 9.3201 | up | up | correct |
| MYO.US | Myomo Inc | 20260722 | 0 | 0.958 | 1.06 | 0.95 | 1.04 | 334000 | 1.04 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260722 | 0 | 1.72 | 1.8 | 1.71 | 1.72 | 4149195 | 1.72 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260722 | 0 | 10.37 | 10.38 | 10.32 | 10.36 | 81500 | 10.36 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260722 | 0 | 56.52 | 56.52 | 56.5 | 56.5 | 1100 | 56.5 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260722 | 0 | 4.48 | 4.7991 | 4.45 | 4.68 | 754930 | 4.68 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260722 | 0 | 1.45 | 1.6 | 1.45 | 1.47 | 1521366 | 1.47 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260722 | 0 | 5.95 | 6.615 | 5.8 | 6.21 | 26043811 | 6.21 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260722 | 0 | 222.75 | 222.9 | 216.39 | 220.34 | 91000 | 220.34 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260722 | 0 | 6.11 | 6.15 | 6.1 | 6.1 | 151700 | 6.1 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260722 | 0 | 10.5 | 10.56 | 10.43 | 10.43 | 99400 | 10.43 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260722 | 0 | 1.54 | 1.6 | 1.48 | 1.52 | 595300 | 1.52 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260722 | 0 | 22.41 | 22.74 | 21.935 | 22.05 | 3199355 | 22.05 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260722 | 0 | 3.06 | 3.06 | 3.02 | 3.02 | 294900 | 3.02 | down | down | correct |
| NTIP.US | Network | 20260722 | 0 | 1.5 | 1.58 | 1.5 | 1.57 | 66500 | 1.57 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260722 | 0 | 9.3 | 9.59 | 9.27 | 9.44 | 4480800 | 9.44 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260722 | 0 | 0.5 | 0.55 | 0.5 | 0.53 | 62300 | 0.53 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260722 | 0 | 0.1877 | 0.19 | 0.183 | 0.183 | 2084014 | 0.183 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260722 | 0 | 9.27 | 9.735 | 9.19 | 9.31 | 5181493 | 9.31 | up | up | correct |
| PCG.US | PI | 20260722 | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 2 | 16.84 | |||
| PED.US | PEDEVCO Corp | 20260722 | 0 | 12.38 | 12.5 | 12.06 | 12.09 | 11200 | 12.09 | down | down | correct |
| PHGE.US | BiomX Inc | 20260722 | 0 | 0.21 | 0.21 | 0.195 | 0.203 | 606900 | 0.203 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260722 | 0 | 0.55 | 0.65 | 0.54 | 0.59 | 26651300 | 0.59 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260722 | 0 | 1.35 | 1.39 | 1.32 | 1.34 | 793334 | 1.34 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260722 | 0 | 2.34 | 2.39 | 2.31 | 2.37 | 276800 | 2.37 | up | up | correct |
| PRK.US | Park National Corporation | 20260722 | 0 | 188.02 | 188.67 | 182 | 186.21 | 96400 | 186.21 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260722 | 0 | 8.51 | 8.51 | 8.1 | 8.15 | 4700 | 8.15 | down | down | correct |
| PW.US | Power REIT | 20260722 | 0 | 9.98 | 9.98 | 8.705 | 9 | 14277 | 9 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260722 | 0 | 1.16 | 1.2 | 1.13 | 1.13 | 788300 | 1.13 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260722 | 0 | 3 | 3.06 | 2.95 | 3 | 8000 | 3 | |||
| REI.US | Ring Energy Inc | 20260722 | 0 | 1.31 | 1.34 | 1.28 | 1.28 | 2898245 | 1.28 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260722 | 0 | 35.91 | 36.36 | 35.7 | 36.17 | 128955 | 36.17 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260722 | 0 | 9.04 | 9.11 | 8.9699 | 9.06 | 120387 | 9.06 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260722 | 0 | 0.69 | 0.69 | 0.68 | 0.68 | 21000 | 0.68 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260722 | 0 | 0.846 | 0.846 | 0.836 | 0.836 | 72400 | 0.836 | down | up | incorrect |
| SCCC.US | SCCC | 20260722 | 0 | 150 | 150 | 149 | 149 | 13700 | 149 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260722 | 0 | 4565.2798 | 4692.3999 | 4545.7002 | 4618.02 | 2600 | 4618.02 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260722 | 0 | 5.02 | 5.065 | 4.82 | 4.86 | 754081 | 4.86 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260722 | 0 | 24.5 | 26.5 | 24.45 | 26.16 | 193167 | 26.16 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260722 | 0 | 28.3 | 28.45 | 27.2 | 27.2 | 131723 | 27.2 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260722 | 0 | 2.31 | 2.33 | 2.27 | 2.3 | 1264178 | 2.3 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260722 | 0 | 1.46 | 1.51 | 1.4506 | 1.49 | 569430 | 1.49 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260722 | 0 | 9.85 | 10.19 | 9.79 | 9.94 | 2524728 | 9.94 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260722 | 0 | 7.75 | 7.805 | 7.47 | 7.58 | 7426568 | 7.58 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260722 | 0 | 2.19 | 2.23 | 2.13 | 2.14 | 497882 | 2.14 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260722 | 0 | 94.03 | 94.05 | 91.97 | 93.09 | 102100 | 93.09 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260722 | 0 | 3.18 | 3.28 | 3.13 | 3.18 | 1063224 | 3.18 | |||
| TPHS.US | Trinity Place Holdings Inc | 20260722 | 0 | 0.023 | 0.023 | 0.023 | 0.023 | 0 | 0.023 | |||
| TRT.US | Trio | 20260722 | 0 | 10.14 | 10.61 | 9.96 | 10.1 | 163176 | 10.1 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260722 | 0 | 0.8355 | 0.89 | 0.834 | 0.8531 | 2063737 | 0.8531 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260722 | 0 | 5.8 | 6.1 | 5.8 | 5.84 | 4660488 | 5.84 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260722 | 0 | 0.75 | 0.76 | 0.71 | 0.72 | 496800 | 0.72 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260722 | 0 | 9.7 | 9.86 | 9.55 | 9.73 | 9331700 | 9.73 | up | down | incorrect |
| URG.US | Ur | 20260722 | 0 | 1.3 | 1.35 | 1.29 | 1.3 | 9480771 | 1.3 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260722 | 0 | 4.3 | 4.43 | 4.12 | 4.18 | 6462900 | 4.18 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260722 | 0 | 39.56 | 40.25 | 39.56 | 40.15 | 245200 | 40.15 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260722 | 0 | 3.9 | 4.1 | 3.86 | 3.89 | 15100 | 3.89 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260722 | 0 | 12.34 | 12.72 | 12.27 | 12.31 | 5962100 | 12.31 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20260722 | 0 | 1.71 | 1.8 | 1.7 | 1.74 | 879200 | 1.74 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260722 | 0 | 9 | 9.03 | 8.96 | 9 | 70100 | 9 | |||
| VNRX.US | VolitionRx Limited | 20260722 | 0 | 1.16 | 1.18 | 1.01 | 1.04 | 430233 | 1.04 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260722 | 0 | 38.01 | 38.64 | 38.01 | 38.5 | 171400 | 38.5 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260722 | 0 | 2.24 | 2.31 | 2.23 | 2.25 | 1396100 | 2.25 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260722 | 0 | 0.44 | 0.45 | 0.43 | 0.43 | 406200 | 0.43 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260722 | 0 | 12.16 | 12.16 | 11 | 11.41 | 122000 | 11.41 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260722 | 0 | 0.76 | 0.77 | 0.76 | 0.77 | 39900 | 0.77 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260722 | 0 | 0.41 | 0.44 | 0.41 | 0.43 | 35900 | 0.43 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20260722 | 0 | 3.03 | 3.07 | 2.98 | 3.02 | 27700 | 3.02 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.