CollectAI
close-nysemkt_stocks
2026/07/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260724 | 0 | 46.17 | 55.43 | 46.17 | 53.94 | 58200 | 53.94 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260724 | 0 | 8.79 | 8.85 | 8.57 | 8.58 | 84200 | 8.58 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260724 | 0 | 0.2397 | 0.2546 | 0.2395 | 0.249 | 270862 | 0.249 | up | up | correct |
| AIRI.US | Air Industries Group | 20260724 | 0 | 2.71 | 2.7429 | 2.68 | 2.72 | 4345 | 2.72 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260724 | 0 | 2.29 | 2.29 | 2.22 | 2.24 | 1984 | 2.24 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260724 | 0 | 1.47 | 1.48 | 1.43 | 1.46 | 15300 | 1.46 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260724 | 0 | 1.735 | 1.76 | 1.64 | 1.66 | 1034221 | 1.66 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260724 | 0 | 5 | 5.17 | 4.91 | 4.93 | 24900 | 4.93 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260724 | 0 | 5.28 | 5.29 | 4.65 | 4.66 | 63479 | 4.66 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260724 | 0 | 5.74 | 5.82 | 5.53 | 5.63 | 2061400 | 5.63 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260724 | 0 | 0.89 | 0.903 | 0.86 | 0.86 | 113200 | 0.86 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260724 | 0 | 0.21 | 0.21 | 0.2 | 0.2 | 7000 | 0.2 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260724 | 0 | 2.51 | 2.58 | 2.51 | 2.58 | 8500 | 2.58 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260724 | 0 | 1.73 | 1.74 | 1.55 | 1.63 | 12812000 | 1.63 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260724 | 0 | 38.02 | 39.5 | 37.01 | 39.44 | 24772 | 39.44 | up | up | correct |
| BGI.US | Birks Group Inc | 20260724 | 0 | 0.53 | 0.54 | 0.52 | 0.52 | 42300 | 0.52 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260724 | 0 | 38.32 | 39.59 | 37.15 | 39.02 | 114400 | 39.02 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260724 | 0 | 77.32 | 78.98 | 75.8 | 77.91 | 26900 | 77.91 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260724 | 0 | 3.42 | 3.48 | 3.42 | 3.46 | 228634 | 3.46 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260724 | 0 | 1.0666 | 1.1 | 1.05 | 1.07 | 78165 | 1.07 | up | up | correct |
| BTG.US | B2Gold Corp | 20260724 | 0 | 3.86 | 3.94 | 3.84 | 3.87 | 10768186 | 3.87 | up | up | correct |
| CANF.US | Can | 20260724 | 0 | 3.2001 | 3.295 | 3.15 | 3.19 | 36633 | 3.19 | down | down | correct |
| CET.US | Central Securities Corp | 20260724 | 0 | 52.35 | 52.5 | 52.16 | 52.2 | 39600 | 52.2 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260724 | 0 | 10.26 | 10.32 | 10.15 | 10.19 | 41400 | 10.19 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260724 | 0 | 2.45 | 2.45 | 2.43 | 2.43 | 325700 | 2.43 | down | down | correct |
| CIX.US | CompX International Inc | 20260724 | 0 | 25.985 | 27.42 | 25.985 | 26.7 | 4548 | 26.7 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260724 | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 1294 | 11.46 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260724 | 0 | 7.18 | 7.33 | 7.16 | 7.28 | 1626400 | 7.28 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260724 | 0 | 18.56 | 19.075 | 18.4019 | 18.66 | 137669 | 18.66 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260724 | 0 | 24.5 | 25.11 | 24.15 | 24.54 | 20845 | 24.54 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260724 | 0 | 13.23 | 13.46 | 12.84 | 13.46 | 5630 | 13.46 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260724 | 0 | 1.78 | 1.8 | 1.51 | 1.52 | 3515300 | 1.52 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260724 | 0 | 66.27 | 67 | 65.44 | 65.64 | 83500 | 65.64 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260724 | 0 | 6.98 | 7.03 | 6.94 | 7 | 1279100 | 7 | up | up | correct |
| CVM.US | CEL | 20260724 | 0 | 1.22 | 1.22 | 1.16 | 1.18 | 144900 | 1.18 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260724 | 0 | 9.9 | 9.9 | 9.9 | 9.9 | 300 | 9.9 | |||
| CVU.US | CPI Aerostructures Inc | 20260724 | 0 | 4.61 | 4.75 | 4.57 | 4.71 | 69300 | 4.71 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260724 | 0 | 1.76 | 1.76 | 1.72 | 1.72 | 460000 | 1.72 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20260724 | 0 | 65 | 65 | 65 | 65 | 300 | 65 | |||
| DNN.US | Denison Mines Corp | 20260724 | 0 | 3.08 | 3.09 | 2.9 | 2.91 | 22810700 | 2.91 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260724 | 0 | 0.55 | 0.5802 | 0.5363 | 0.55 | 24597 | 0.55 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20260724 | 0 | 0.51 | 0.51 | 0.48 | 0.48 | 130800 | 0.48 | down | down | correct |
| DXR.US | Daxor Corporation | 20260724 | 0 | 10.61 | 10.61 | 10.43 | 10.45 | 710 | 10.45 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260724 | 0 | 6.32 | 6.33 | 6.28 | 6.29 | 443400 | 6.29 | down | down | correct |
| ECF.US | PA | 20260724 | 0 | 21.45 | 21.45 | 20.805 | 20.805 | 2912 | 20.805 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260724 | 0 | 9.63 | 9.655 | 9.55 | 9.57 | 209420 | 9.57 | down | down | correct |
| ELA.US | Envela Corporation | 20260724 | 0 | 21.2 | 21.2 | 20.31 | 20.65 | 89808 | 20.65 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260724 | 0 | 18.6 | 20.31 | 18.6 | 19.37 | 7300 | 19.37 | up | up | correct |
| ELMD.US | Electromed Inc | 20260724 | 0 | 38.32 | 39.16 | 37.75 | 38.41 | 67323 | 38.41 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260724 | 0 | 0.0005 | 0.0013 | 0.0005 | 0.0013 | 1398 | 0.0013 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260724 | 0 | 3.95 | 3.98 | 3.8 | 3.83 | 296300 | 3.83 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260724 | 0 | 9.4 | 9.49 | 9.24 | 9.28 | 12196469 | 9.28 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260724 | 0 | 9.09 | 9.15 | 9.01 | 9.08 | 25200 | 9.08 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260724 | 0 | 12.06 | 12.09 | 11.92 | 11.93 | 14126 | 11.93 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260724 | 0 | 60.09 | 60.09 | 57.19 | 57.33 | 26900 | 57.33 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260724 | 0 | 14.51 | 14.57 | 13.84 | 13.95 | 47700 | 13.95 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260724 | 0 | 9.11 | 9.18 | 9.08 | 9.08 | 312400 | 9.08 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260724 | 0 | 14.44 | 14.48 | 14.3 | 14.3 | 104755 | 14.3 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260724 | 0 | 34.5 | 35.88 | 34.5 | 35.6 | 43800 | 35.6 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260724 | 0 | 5.1 | 5.166 | 5 | 5.01 | 28200 | 5.01 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260724 | 0 | 0.4453 | 0.4537 | 0.4317 | 0.4321 | 602805 | 0.4321 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260724 | 0 | 5.79 | 5.79 | 5.75 | 5.77 | 113500 | 5.77 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260724 | 0 | 0.533 | 0.547 | 0.518 | 0.52 | 129800 | 0.52 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260724 | 0 | 1.87 | 1.89 | 1.82 | 1.86 | 2907841 | 1.86 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260724 | 0 | 0.7 | 0.74 | 0.7 | 0.72 | 87600 | 0.72 | up | up | correct |
| GGN.US | PB | 20260724 | 0 | 19.48 | 19.48 | 19.37 | 19.3782 | 3696 | 19.3782 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260724 | 0 | 5.8 | 5.86 | 5.76 | 5.82 | 80600 | 5.82 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260724 | 0 | 8.24 | 8.32 | 8.2 | 8.21 | 26800 | 8.21 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260724 | 0 | 19.51 | 19.53 | 19.38 | 19.39 | 9300 | 19.39 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260724 | 0 | 6.31 | 6.34 | 6.29 | 6.32 | 39100 | 6.32 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260724 | 0 | 2.33 | 2.36 | 1.95 | 2 | 2886900 | 2 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260724 | 0 | 10.38 | 10.38 | 10.36 | 10.38 | 900 | 10.38 | |||
| GSAT.US | Globalstar Inc | 20260724 | 0 | 79.44 | 79.44 | 78.65 | 78.93 | 1180900 | 78.93 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260724 | 0 | 7.62 | 7.72 | 7.33 | 7.34 | 198700 | 7.34 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260724 | 0 | 0.1683 | 0.1685 | 0.1613 | 0.167 | 37458 | 0.167 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260724 | 0 | 12.52 | 12.56 | 12.47 | 12.49 | 12400 | 12.49 | down | down | correct |
| IBIO.US | iBio Inc | 20260724 | 0 | 1.4 | 1.465 | 1.31 | 1.43 | 1213322 | 1.43 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260724 | 0 | 0.27 | 0.27 | 0.26 | 0.26 | 201000 | 0.26 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260724 | 0 | 1.67 | 1.74 | 1.67 | 1.67 | 9600 | 1.67 | |||
| IMO.US | Imperial Oil Limited | 20260724 | 0 | 128.55 | 129.59 | 127.44 | 128.48 | 485900 | 128.48 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260724 | 0 | 3.04 | 3.18 | 2.88 | 2.94 | 340272 | 2.94 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260724 | 0 | 8.89 | 9.27 | 8.89 | 9.12 | 98041 | 9.12 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260724 | 0 | 14.6 | 14.685 | 13.72 | 13.78 | 130857 | 13.78 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260724 | 0 | 1.05 | 1.05 | 0.9603 | 0.97 | 176401 | 0.97 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260724 | 0 | 21.2961 | 21.2961 | 21.2961 | 21.2961 | 226 | 21.2961 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260724 | 0 | 25.3 | 25.5 | 25.15 | 25.4 | 1700 | 25.4 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260724 | 0 | 0.18 | 0.18 | 0.17 | 0.17 | 106400 | 0.17 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260724 | 0 | 2.16 | 2.24 | 2.1 | 2.16 | 2642500 | 2.16 | |||
| JOB.US | GEE Group Inc | 20260724 | 0 | 0.21 | 0.2166 | 0.21 | 0.2131 | 188811 | 0.2131 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260724 | 0 | 2.79 | 2.815 | 2.4901 | 2.52 | 1283974 | 2.52 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260724 | 0 | 1.07 | 1.09 | 1.02 | 1.03 | 1230862 | 1.03 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260724 | 0 | 170.59 | 171.58 | 163.25 | 163.89 | 676300 | 163.89 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260724 | 0 | 6.85 | 6.86 | 6.73 | 6.76 | 2500 | 6.76 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260724 | 0 | 271.4 | 276.9 | 267.69 | 269.72 | 2125900 | 269.72 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260724 | 0 | 3.75 | 3.75 | 2.82 | 3 | 6271433 | 3 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260724 | 0 | 3.65 | 4.31 | 3.65 | 4.2 | 21622 | 4.2 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260724 | 0 | 7.7183 | 7.85 | 7.7101 | 7.76 | 11873 | 7.76 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260724 | 0 | 0.543 | 0.5517 | 0.51 | 0.51 | 14738 | 0.51 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260724 | 0 | 0.42 | 0.4267 | 0.388 | 0.3902 | 104205 | 0.3902 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260724 | 0 | 0.38 | 0.38 | 0.37 | 0.37 | 9800 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260724 | 0 | 7.62 | 7.74 | 7.48 | 7.53 | 199300 | 7.53 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260724 | 0 | 0.25 | 0.267 | 0.231 | 0.241 | 24242900 | 0.241 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260724 | 0 | 9.37 | 9.55 | 9.04 | 9.1554 | 1691 | 9.1554 | down | down | correct |
| MYO.US | Myomo Inc | 20260724 | 0 | 1.04 | 1.059 | 0.962 | 0.97 | 262100 | 0.97 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260724 | 0 | 1.7 | 1.72 | 1.535 | 1.58 | 5006172 | 1.58 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260724 | 0 | 10.27 | 10.3 | 10.21 | 10.27 | 48000 | 10.27 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20260724 | 0 | 56.5 | 56.5 | 56.5 | 56.5 | 0 | 56.5 | |||
| NEWP.US | New Pacific Metals Corp | 20260724 | 0 | 4.48 | 4.58 | 4.35 | 4.5 | 294282 | 4.5 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260724 | 0 | 1.46 | 1.46 | 1.38 | 1.39 | 1843111 | 1.39 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260724 | 0 | 6.03 | 6.085 | 5.865 | 5.93 | 5648685 | 5.93 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260724 | 0 | 223.41 | 227.12 | 221.32 | 225.69 | 72300 | 225.69 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260724 | 0 | 6.02 | 6.02 | 5.98 | 6.01 | 167800 | 6.01 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260724 | 0 | 10.65 | 10.95 | 10.64 | 10.72 | 184900 | 10.72 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260724 | 0 | 1.5 | 1.58 | 1.47 | 1.48 | 308400 | 1.48 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260724 | 0 | 21.69 | 21.9 | 21.065 | 21.18 | 2372637 | 21.18 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260724 | 0 | 3.02 | 3.08 | 3.02 | 3.06 | 283800 | 3.06 | up | up | correct |
| NTIP.US | Network | 20260724 | 0 | 1.62 | 1.63 | 1.6 | 1.6 | 40100 | 1.6 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260724 | 0 | 9.42 | 9.43 | 9.07 | 9.14 | 3936900 | 9.14 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260724 | 0 | 0.52 | 0.54 | 0.51 | 0.51 | 12900 | 0.51 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260724 | 0 | 0.18 | 0.182 | 0.1444 | 0.15 | 15645792 | 0.15 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260724 | 0 | 9.36 | 9.495 | 9.225 | 9.26 | 4650452 | 9.26 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260724 | 0 | 12.26 | 12.35 | 11.95 | 11.95 | 11600 | 11.95 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260724 | 0 | 0.198 | 0.205 | 0.177 | 0.189 | 11869800 | 0.189 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260724 | 0 | 0.55 | 0.72 | 0.55 | 0.67 | 1670100 | 0.67 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260724 | 0 | 1.32 | 1.32 | 1.27 | 1.28 | 505396 | 1.28 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260724 | 0 | 2.35 | 2.39 | 2.33 | 2.37 | 212200 | 2.37 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260724 | 0 | 186.24 | 189.78 | 185.46 | 188.58 | 55300 | 188.58 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260724 | 0 | 8.17 | 8.25 | 7.54 | 7.71 | 8600 | 7.71 | down | down | correct |
| PW.US | Power REIT | 20260724 | 0 | 9.34 | 9.35 | 9.2 | 9.2 | 6237 | 9.2 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260724 | 0 | 1.17 | 1.17 | 1.1 | 1.1 | 436100 | 1.1 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260724 | 0 | 2.94 | 3.02 | 2.91 | 2.95 | 11900 | 2.95 | up | up | correct |
| REI.US | Ring Energy Inc | 20260724 | 0 | 1.29 | 1.32 | 1.26 | 1.27 | 2918565 | 1.27 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260724 | 0 | 35.91 | 36.48 | 35.295 | 35.48 | 140525 | 35.48 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260724 | 0 | 8.89 | 9 | 8.73 | 8.88 | 91509 | 8.88 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260724 | 0 | 0.68 | 0.69 | 0.68 | 0.68 | 5600 | 0.68 | |||
| SACH.US | Sachem Capital Corp | 20260724 | 0 | 0.81 | 0.819 | 0.8 | 0.8 | 130500 | 0.8 | down | down | correct |
| SCCC.US | SCCC | 20260724 | 0 | 148.5 | 149 | 148.5 | 149 | 43900 | 149 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260724 | 0 | 4650 | 4732 | 4650 | 4714.4502 | 2500 | 4714.4502 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260724 | 0 | 4.91 | 5.04 | 4.82 | 4.86 | 453783 | 4.86 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260724 | 0 | 24.95 | 26.625 | 24.355 | 25.99 | 116983 | 25.99 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260724 | 0 | 27.91 | 28.01 | 26.51 | 26.51 | 3539 | 26.51 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260724 | 0 | 2.18 | 2.24 | 2.1 | 2.12 | 903075 | 2.12 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260724 | 0 | 1.41 | 1.4188 | 1.28 | 1.29 | 1304471 | 1.29 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260724 | 0 | 9.72 | 9.875 | 9.57 | 9.64 | 2024617 | 9.64 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260724 | 0 | 7.31 | 7.34 | 6.97 | 7 | 4786689 | 7 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260724 | 0 | 2.08 | 2.09 | 2.03 | 2.04 | 385888 | 2.04 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260724 | 0 | 97.18 | 101.49 | 94.47 | 101.12 | 182300 | 101.12 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260724 | 0 | 3.15 | 3.16 | 3.015 | 3.02 | 762498 | 3.02 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260724 | 0 | 0.023 | 0.023 | 0.023 | 0.023 | 0 | 0.023 | |||
| TRT.US | Trio | 20260724 | 0 | 9.85 | 10.04 | 9.21 | 9.23 | 549768 | 9.23 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260724 | 0 | 0.8061 | 0.81 | 0.7801 | 0.7802 | 738261 | 0.7802 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260724 | 0 | 5.6 | 5.605 | 5.13 | 5.17 | 3831340 | 5.17 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260724 | 0 | 0.71 | 0.72 | 0.67 | 0.71 | 651300 | 0.71 | |||
| UEC.US | Uranium Energy Corp | 20260724 | 0 | 9.84 | 9.87 | 9.41 | 9.51 | 6623900 | 9.51 | down | down | correct |
| URG.US | Ur | 20260724 | 0 | 1.28 | 1.289 | 1.21 | 1.22 | 6751860 | 1.22 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260724 | 0 | 4.1 | 4.14 | 3.95 | 3.97 | 3821800 | 3.97 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260724 | 0 | 40.53 | 40.76 | 40 | 40.04 | 149600 | 40.04 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260724 | 0 | 3.78 | 3.79 | 3.43 | 3.69 | 13400 | 3.69 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260724 | 0 | 12.1 | 12.14 | 11.27 | 11.3 | 6335200 | 11.3 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260724 | 0 | 1.72 | 1.77 | 1.69 | 1.73 | 918600 | 1.73 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260724 | 0 | 8.88 | 8.93 | 8.85 | 8.88 | 51500 | 8.88 | |||
| VNRX.US | VolitionRx Limited | 20260724 | 0 | 1.1 | 1.1 | 0.99 | 1 | 176828 | 1 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260724 | 0 | 38.79 | 38.85 | 37.74 | 37.88 | 195800 | 37.88 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260724 | 0 | 2.16 | 2.21 | 2.11 | 2.15 | 1470300 | 2.15 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260724 | 0 | 0.42 | 0.42 | 0.4 | 0.4 | 771600 | 0.4 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260724 | 0 | 11.07 | 11.19 | 10.38 | 10.48 | 111563 | 10.48 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260724 | 0 | 0.76 | 0.78 | 0.72 | 0.73 | 99800 | 0.73 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260724 | 0 | 0.43 | 0.44 | 0.41 | 0.43 | 52800 | 0.43 | |||
| ZDGE.US | Zedge Inc | 20260724 | 0 | 2.98 | 3.05 | 2.98 | 2.98 | 24700 | 2.98 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.