CollectAI
close-nysemkt_stocks
2026/07/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260723 | 0 | 48 | 52.82 | 48 | 52.45 | 33000 | 52.45 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260723 | 0 | 8.86 | 8.92 | 8.8 | 8.85 | 51300 | 8.85 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260723 | 0 | 0.26 | 0.26 | 0.238 | 0.25 | 475381 | 0.25 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260723 | 0 | 2.6 | 2.779 | 2.6 | 2.67 | 26351 | 2.67 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260723 | 0 | 2.24 | 2.3 | 2.22 | 2.3 | 4238 | 2.3 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260723 | 0 | 1.43 | 1.46 | 1.43 | 1.43 | 6200 | 1.43 | |||
| ANVS.US | Annovis Bio Inc. | 20260723 | 0 | 1.7 | 1.76 | 1.69 | 1.75 | 630752 | 1.75 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260723 | 0 | 5.11 | 5.23 | 4.91 | 4.91 | 24000 | 4.91 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260723 | 0 | 5.19 | 5.5 | 5.17 | 5.22 | 102209 | 5.22 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260723 | 0 | 5.93 | 6.01 | 5.61 | 5.69 | 3959600 | 5.69 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260723 | 0 | 0.91 | 0.91 | 0.886 | 0.891 | 130300 | 0.891 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260723 | 0 | 0.19 | 0.21 | 0.19 | 0.21 | 5100 | 0.21 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260723 | 0 | 2.6 | 2.6 | 2.5 | 2.55 | 12400 | 2.55 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260723 | 0 | 1.65 | 1.87 | 1.62 | 1.73 | 29368200 | 1.73 | up | up | correct |
| BCV.US | PA | 20260723 | 0 | 20.59 | 20.59 | 20.48 | 20.48 | 847 | 20.48 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260723 | 0 | 40 | 40 | 37.07 | 38 | 16066 | 38 | down | down | correct |
| BGI.US | Birks Group Inc | 20260723 | 0 | 0.54 | 0.56 | 0.53 | 0.55 | 61200 | 0.55 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260723 | 0 | 37.68 | 38.23 | 37.35 | 38.22 | 116200 | 38.22 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260723 | 0 | 75.94 | 78.44 | 73.59 | 77.32 | 80200 | 77.32 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260723 | 0 | 3.34 | 3.405 | 3.32 | 3.39 | 272606 | 3.39 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260723 | 0 | 1.04 | 1.11 | 1.04 | 1.06 | 219191 | 1.06 | up | up | correct |
| BTG.US | B2Gold Corp | 20260723 | 0 | 3.85 | 3.89 | 3.7907 | 3.84 | 14192300 | 3.84 | down | up | incorrect |
| CANF.US | Can | 20260723 | 0 | 3.26 | 3.31 | 3.2036 | 3.23 | 21873 | 3.23 | down | down | correct |
| CET.US | Central Securities Corp | 20260723 | 0 | 52.49 | 52.5 | 52.16 | 52.44 | 27200 | 52.44 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260723 | 0 | 10.26 | 10.29 | 10.16 | 10.23 | 47600 | 10.23 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260723 | 0 | 2.46 | 2.46 | 2.44 | 2.45 | 326000 | 2.45 | down | down | correct |
| CIX.US | CompX International Inc | 20260723 | 0 | 25.825 | 26.2 | 25.625 | 25.91 | 4316 | 25.91 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260723 | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 2820 | 11.46 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260723 | 0 | 7.4 | 7.42 | 7.1 | 7.16 | 4035100 | 7.16 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260723 | 0 | 18.03 | 18.635 | 17.94 | 18.53 | 165909 | 18.53 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260723 | 0 | 24.67 | 24.99 | 23.895 | 24.41 | 47982 | 24.41 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260723 | 0 | 13.29 | 13.47 | 13.29 | 13.47 | 1765 | 13.47 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260723 | 0 | 1.73 | 2.3 | 1.69 | 1.85 | 10522200 | 1.85 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260723 | 0 | 65.01 | 66.5 | 64.55 | 65.93 | 87000 | 65.93 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260723 | 0 | 7.06 | 7.09 | 6.93 | 6.95 | 1265500 | 6.95 | down | down | correct |
| CVM.US | CEL | 20260723 | 0 | 1.24 | 1.24 | 1.19 | 1.19 | 106300 | 1.19 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260723 | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 1100 | 10.15 | |||
| CVU.US | CPI Aerostructures Inc | 20260723 | 0 | 4.61 | 4.7 | 4.49 | 4.57 | 66400 | 4.57 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260723 | 0 | 1.78 | 1.78 | 1.75 | 1.75 | 774900 | 1.75 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260723 | 0 | 66.6 | 68 | 59.15 | 63.07 | 65400 | 63.07 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260723 | 0 | 3.01 | 3.12 | 3.01 | 3.09 | 19958300 | 3.09 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260723 | 0 | 0.551 | 0.5865 | 0.551 | 0.562 | 25681 | 0.562 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260723 | 0 | 0.54 | 0.55 | 0.5 | 0.52 | 244100 | 0.52 | down | down | correct |
| DXR.US | Daxor Corporation | 20260723 | 0 | 10.705 | 10.705 | 10.705 | 10.705 | 247 | 10.705 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260723 | 0 | 6.34 | 6.35 | 6.3 | 6.3 | 439000 | 6.3 | down | up | incorrect |
| ECF.US | PA | 20260723 | 0 | 20.975 | 20.975 | 20.76 | 20.76 | 883 | 20.76 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260723 | 0 | 9.69 | 9.69 | 9.63 | 9.63 | 211514 | 9.63 | down | down | correct |
| ELA.US | Envela Corporation | 20260723 | 0 | 21.3 | 21.49 | 20.8 | 20.88 | 114169 | 20.88 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260723 | 0 | 19.19 | 19.36 | 18.69 | 19 | 6100 | 19 | down | down | correct |
| ELMD.US | Electromed Inc | 20260723 | 0 | 39.01 | 39.118 | 37.83 | 38.18 | 75998 | 38.18 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260723 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260723 | 0 | 4.01 | 4.032 | 3.93 | 3.94 | 353400 | 3.94 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260723 | 0 | 9.09 | 9.43 | 9.035 | 9.29 | 13882600 | 9.29 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260723 | 0 | 9.13 | 9.15 | 9.03 | 9.08 | 28200 | 9.08 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260723 | 0 | 11.93 | 12.08 | 11.93 | 12 | 11986 | 12 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260723 | 0 | 59.7 | 60.91 | 56.8 | 57.58 | 54000 | 57.58 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260723 | 0 | 14.36 | 14.95 | 14.1 | 14.27 | 61300 | 14.27 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260723 | 0 | 9.19 | 9.21 | 9.08 | 9.11 | 508800 | 9.11 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260723 | 0 | 14.5 | 14.54 | 14.365 | 14.46 | 202127 | 14.46 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260723 | 0 | 32.44 | 34.37 | 32.44 | 34.06 | 55400 | 34.06 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260723 | 0 | 5.25 | 5.25 | 5.1 | 5.1 | 22900 | 5.1 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260723 | 0 | 0.4411 | 0.46 | 0.4411 | 0.445 | 281099 | 0.445 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260723 | 0 | 5.86 | 5.87 | 5.82 | 5.82 | 92500 | 5.758 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260723 | 0 | 0.541 | 0.555 | 0.516 | 0.516 | 76000 | 0.516 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260723 | 0 | 1.87 | 1.87 | 1.79 | 1.84 | 2964335 | 1.84 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260723 | 0 | 0.69 | 0.73 | 0.66 | 0.72 | 114600 | 0.72 | up | up | correct |
| GGN.US | PB | 20260723 | 0 | 19.42 | 19.42 | 19.356 | 19.37 | 2076 | 19.37 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260723 | 0 | 5.8 | 5.81 | 5.72 | 5.78 | 106400 | 5.78 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260723 | 0 | 8.19 | 8.25 | 8.14 | 8.16 | 75600 | 8.16 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260723 | 0 | 18.87 | 19.54 | 18.87 | 19.51 | 9500 | 19.51 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260723 | 0 | 6.33 | 6.33 | 6.25 | 6.29 | 41300 | 6.29 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260723 | 0 | 2.5 | 2.57 | 2.23 | 2.29 | 3677900 | 2.29 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260723 | 0 | 10.08 | 10.23 | 10.08 | 10.19 | 10300 | 10.19 | up | up | correct |
| GROY.US | WT | 20260723 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 94 | 0.92 | |||
| GSAT.US | Globalstar Inc | 20260723 | 0 | 79.2 | 79.87 | 78.97 | 79.19 | 1233000 | 79.19 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260723 | 0 | 7.53 | 7.75 | 7.4 | 7.7 | 434000 | 7.7 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260723 | 0 | 0.1689 | 0.17 | 0.1635 | 0.168 | 252241 | 0.168 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260723 | 0 | 12.38 | 12.43 | 12.33 | 12.38 | 3900 | 12.38 | |||
| IBIO.US | iBio Inc | 20260723 | 0 | 1.35 | 1.41 | 1.33 | 1.4 | 464669 | 1.4 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260723 | 0 | 0.27 | 0.27 | 0.26 | 0.27 | 126000 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260723 | 0 | 1.7 | 1.79 | 1.7 | 1.71 | 9700 | 1.71 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260723 | 0 | 127.62 | 129.45 | 126.68 | 128.83 | 509900 | 128.83 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260723 | 0 | 3.2 | 3.23 | 3.04 | 3.07 | 607810 | 3.07 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260723 | 0 | 8.9 | 8.92 | 8.76 | 8.89 | 100808 | 8.89 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260723 | 0 | 14.39 | 15 | 14.3 | 14.7 | 127255 | 14.7 | up | up | correct |
| INUV.US | Inuvo Inc | 20260723 | 0 | 0.96 | 1.06 | 0.955 | 1.04 | 301782 | 1.04 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260723 | 0 | 21.55 | 21.55 | 20.5 | 21.5 | 166 | 21.5 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260723 | 0 | 25.49 | 25.49 | 25.01 | 25.42 | 1400 | 25.42 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20260723 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 583400 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260723 | 0 | 2.1 | 2.14 | 2.06 | 2.13 | 3906500 | 2.13 | up | up | correct |
| JOB.US | GEE Group Inc | 20260723 | 0 | 0.2149 | 0.219 | 0.211 | 0.2132 | 100043 | 0.2132 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260723 | 0 | 2.89 | 3.052 | 2.745 | 2.77 | 1255765 | 2.77 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260723 | 0 | 1.11 | 1.12 | 1.07 | 1.07 | 1025069 | 1.07 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260723 | 0 | 170 | 173.11 | 166.18 | 170.78 | 626400 | 170.78 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260723 | 0 | 6.77 | 6.9 | 6.77 | 6.77 | 900 | 6.77 | |||
| LNG.US | Cheniere Energy Inc | 20260723 | 0 | 272.2 | 273.63 | 268.57 | 271.99 | 1805000 | 271.99 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260723 | 0 | 3.91 | 4.03 | 3.86 | 3.88 | 1115992 | 3.88 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260723 | 0 | 3.7 | 3.9 | 3.6 | 3.76 | 34583 | 3.76 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260723 | 0 | 7.6 | 7.8 | 7.41 | 7.71 | 19113 | 7.71 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260723 | 0 | 0.529 | 0.5743 | 0.5182 | 0.53 | 16289 | 0.53 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260723 | 0 | 0.41 | 0.4259 | 0.401 | 0.402 | 36357 | 0.402 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260723 | 0 | 0.38 | 0.38 | 0.36 | 0.37 | 10300 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260723 | 0 | 7.59 | 7.66 | 7.47 | 7.56 | 348000 | 7.56 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260723 | 0 | 0.26 | 0.275 | 0.243 | 0.249 | 287200 | 0.249 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260723 | 0 | 9.4113 | 9.49 | 9.06 | 9.2001 | 13083 | 9.2001 | down | down | correct |
| MYO.US | Myomo Inc | 20260723 | 0 | 1.02 | 1.06 | 0.998 | 1 | 117400 | 1 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260723 | 0 | 1.68 | 1.735 | 1.6506 | 1.71 | 2419334 | 1.71 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260723 | 0 | 10.32 | 10.35 | 10.2 | 10.25 | 111800 | 10.25 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260723 | 0 | 56.5 | 56.5 | 56.5 | 56.5 | 0 | 56.5 | |||
| NEWP.US | New Pacific Metals Corp | 20260723 | 0 | 4.54 | 4.615 | 4.39 | 4.46 | 456252 | 4.46 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260723 | 0 | 1.41 | 1.48 | 1.41 | 1.44 | 977251 | 1.44 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260723 | 0 | 6.06 | 6.195 | 5.785 | 5.92 | 8160541 | 5.92 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260723 | 0 | 220 | 222.39 | 217.78 | 221.51 | 123300 | 221.51 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260723 | 0 | 6.08 | 6.09 | 6 | 6 | 366600 | 6 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260723 | 0 | 10.54 | 10.75 | 10.44 | 10.7 | 130700 | 10.7 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260723 | 0 | 1.53 | 1.61 | 1.51 | 1.53 | 313500 | 1.53 | |||
| NOG.US | Northern Oil and Gas Inc | 20260723 | 0 | 22.6 | 22.64 | 21.76 | 21.8 | 3296118 | 21.8 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260723 | 0 | 3.02 | 3.05 | 3 | 3 | 227500 | 3 | down | down | correct |
| NTIP.US | Network | 20260723 | 0 | 1.56 | 1.64 | 1.55 | 1.63 | 89800 | 1.63 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260723 | 0 | 9.3 | 9.46 | 9.185 | 9.37 | 3224600 | 9.37 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260723 | 0 | 0.56 | 0.59 | 0.51 | 0.51 | 15500 | 0.51 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260723 | 0 | 0.18 | 0.1837 | 0.178 | 0.1837 | 5176165 | 0.1837 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260723 | 0 | 9.05 | 9.43 | 9.01 | 9.27 | 4815347 | 9.27 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260723 | 0 | 12.48 | 12.5 | 12.12 | 12.31 | 19000 | 12.31 | down | down | correct |
| PHGE.US | BiomX Inc | 20260723 | 0 | 0.2 | 0.203 | 0.193 | 0.198 | 339800 | 0.198 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260723 | 0 | 0.77 | 0.82 | 0.61 | 0.7 | 41168400 | 0.7 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260723 | 0 | 1.31 | 1.325 | 1.27 | 1.3 | 838563 | 1.3 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260723 | 0 | 2.34 | 2.39 | 2.32 | 2.37 | 449000 | 2.37 | up | up | correct |
| PRK.US | Park National Corporation | 20260723 | 0 | 184.11 | 185.48 | 182.06 | 184.93 | 73200 | 184.93 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260723 | 0 | 8.01 | 8.36 | 8 | 8.03 | 5500 | 8.03 | up | up | correct |
| PW.US | Power REIT | 20260723 | 0 | 9.07 | 9.39 | 8.99 | 9.26 | 21779 | 9.26 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260723 | 0 | 1.11 | 1.16 | 1.1 | 1.16 | 631500 | 1.16 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260723 | 0 | 3.06 | 3.06 | 3.01 | 3.01 | 1200 | 3.01 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260723 | 0 | 1.31 | 1.34 | 1.295 | 1.31 | 3724365 | 1.31 | |||
| REPX.US | Riley Exploration Permian Inc | 20260723 | 0 | 37.24 | 37.34 | 35.915 | 36.03 | 166286 | 36.03 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260723 | 0 | 9.06 | 9.06 | 8.8 | 8.84 | 123931 | 8.84 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260723 | 0 | 0.68 | 0.69 | 0.68 | 0.68 | 4600 | 0.68 | |||
| SACH.US | Sachem Capital Corp | 20260723 | 0 | 0.836 | 0.841 | 0.805 | 0.805 | 98200 | 0.805 | down | down | correct |
| SCCC.US | SCCC | 20260723 | 0 | 150 | 150 | 148.5 | 149.5 | 76200 | 149.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260723 | 0 | 4605.9399 | 4637.46 | 4511.9102 | 4621.77 | 2400 | 4621.77 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260723 | 0 | 4.8 | 4.93 | 4.79 | 4.87 | 440321 | 4.87 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260723 | 0 | 25.99 | 26.89 | 23.97 | 24.93 | 122555 | 24.93 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260723 | 0 | 28 | 28.2 | 27.75 | 28 | 107555 | 28 | |||
| SLI.US | Standard Lithium Ltd | 20260723 | 0 | 2.28 | 2.305 | 2.16 | 2.17 | 1346155 | 2.17 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260723 | 0 | 1.48 | 1.49 | 1.38 | 1.41 | 1520057 | 1.41 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260723 | 0 | 9.54 | 9.73 | 9.43 | 9.62 | 1859110 | 9.62 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260723 | 0 | 7.37 | 7.61 | 7.23 | 7.26 | 8013614 | 7.26 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260723 | 0 | 2.01 | 2.12 | 2.01 | 2.07 | 537490 | 2.07 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260723 | 0 | 91.86 | 93.26 | 91.58 | 92.65 | 107700 | 92.65 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260723 | 0 | 3.11 | 3.21 | 3.095 | 3.16 | 1177781 | 3.16 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260723 | 0 | 0.023 | 0.023 | 0.023 | 0.023 | 0 | 0.023 | |||
| TRT.US | Trio | 20260723 | 0 | 9.94 | 10.3799 | 9.58 | 9.9 | 176685 | 9.9 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260723 | 0 | 0.83 | 0.8433 | 0.78 | 0.8079 | 1273459 | 0.8079 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260723 | 0 | 5.63 | 5.8366 | 5.4416 | 5.51 | 4620541 | 5.51 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260723 | 0 | 0.72 | 0.73 | 0.69 | 0.7 | 669400 | 0.7 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260723 | 0 | 9.46 | 9.92 | 9.41 | 9.83 | 7792100 | 9.83 | up | up | correct |
| URG.US | Ur | 20260723 | 0 | 1.28 | 1.33 | 1.265 | 1.29 | 3708913 | 1.29 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260723 | 0 | 4 | 4.11 | 3.91 | 4.06 | 5214100 | 4.06 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260723 | 0 | 40.05 | 40.5 | 40.04 | 40.43 | 179600 | 40.43 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260723 | 0 | 3.8 | 3.88 | 3.7 | 3.85 | 7200 | 3.85 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260723 | 0 | 12 | 12.35 | 11.87 | 12.01 | 5392800 | 12.01 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260723 | 0 | 1.7 | 1.75 | 1.67 | 1.71 | 920100 | 1.71 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260723 | 0 | 8.94 | 8.97 | 8.85 | 8.87 | 79500 | 8.87 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260723 | 0 | 1.02 | 1.09 | 0.9938 | 1.08 | 213442 | 1.08 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260723 | 0 | 38.19 | 39.04 | 38.19 | 38.77 | 228000 | 38.77 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260723 | 0 | 2.19 | 2.25 | 2.14 | 2.15 | 1697100 | 2.15 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260723 | 0 | 0.43 | 0.44 | 0.42 | 0.42 | 307900 | 0.42 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260723 | 0 | 11.19 | 11.29 | 10.75 | 11.12 | 117825 | 11.12 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260723 | 0 | 0.74 | 0.79 | 0.74 | 0.77 | 80600 | 0.77 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260723 | 0 | 0.43 | 0.43 | 0.42 | 0.43 | 27600 | 0.43 | |||
| ZDGE.US | Zedge Inc | 20260723 | 0 | 2.98 | 3.055 | 2.98 | 2.99 | 28800 | 2.99 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.