CollectAI
close-nysemkt_stocks
2026/07/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260728 | 0 | 57.5 | 59.55 | 57.5 | 59.55 | 47159 | 59.55 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260728 | 0 | 8.49 | 8.49 | 8.28 | 8.42 | 91700 | 8.42 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260728 | 0 | 0.2442 | 0.2499 | 0.2331 | 0.236 | 581006 | 0.236 | down | down | correct |
| AIRI.US | Air Industries Group | 20260728 | 0 | 2.7 | 2.74 | 2.6905 | 2.74 | 4276 | 2.74 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260728 | 0 | 2.18 | 2.19 | 2.17 | 2.17 | 2160 | 2.17 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260728 | 0 | 1.525 | 1.61 | 1.525 | 1.58 | 73650 | 1.58 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260728 | 0 | 1.67 | 1.7 | 1.55 | 1.69 | 718800 | 1.69 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260728 | 0 | 4.94 | 5.0998 | 4.9035 | 5 | 26493 | 5 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260728 | 0 | 5.15 | 5.15 | 4.605 | 4.73 | 59324 | 4.73 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260728 | 0 | 5.51 | 5.56 | 5.35 | 5.5 | 2327000 | 5.5 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260728 | 0 | 0.86 | 0.867 | 0.845 | 0.867 | 72400 | 0.867 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260728 | 0 | 0.2 | 0.2 | 0.18 | 0.19 | 29400 | 0.19 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260728 | 0 | 2.51 | 2.59 | 2.51 | 2.59 | 3400 | 2.59 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260728 | 0 | 1.41 | 1.41 | 1.26 | 1.28 | 9645500 | 1.28 | down | up | incorrect |
| BCV.US | PA | 20260728 | 0 | 20.645 | 20.645 | 20.6138 | 20.6138 | 475 | 20.6138 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260728 | 0 | 38.4 | 40.8978 | 37.75 | 39.41 | 42024 | 39.41 | up | up | correct |
| BGI.US | Birks Group Inc | 20260728 | 0 | 0.49 | 0.4924 | 0.4701 | 0.4869 | 107395 | 0.4869 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260728 | 0 | 39.6 | 40.61 | 39.22 | 39.96 | 154500 | 39.6159 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260728 | 0 | 80.6 | 81.1425 | 79.4 | 80 | 45048 | 80 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260728 | 0 | 3.5 | 3.58 | 3.5 | 3.58 | 269844 | 3.58 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260728 | 0 | 1.02 | 1.025 | 0.95 | 0.95 | 81512 | 0.95 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260728 | 0 | 3.83 | 3.91 | 3.78 | 3.84 | 16585900 | 3.84 | up | up | correct |
| CANF.US | Can | 20260728 | 0 | 3.2 | 3.27 | 3.13 | 3.16 | 20966 | 3.16 | down | down | correct |
| CET.US | Central Securities Corp | 20260728 | 0 | 52.33 | 52.83 | 52.3 | 52.65 | 11500 | 52.65 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260728 | 0 | 10.11 | 10.26 | 10.11 | 10.17 | 40295 | 10.1223 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260728 | 0 | 2.45 | 2.47 | 2.44 | 2.44 | 273300 | 2.42 | down | down | correct |
| CIX.US | CompX International Inc | 20260728 | 0 | 28 | 28.625 | 27.3701 | 28.08 | 9675 | 28.08 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260728 | 0 | 11.06 | 11.38 | 10.79 | 10.8 | 20300 | 10.8 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260728 | 0 | 7.28 | 7.39 | 7.28 | 7.38 | 1518300 | 7.26 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260728 | 0 | 18.64 | 18.9 | 18.28 | 18.67 | 157710 | 18.5651 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260728 | 0 | 23.93 | 24.61 | 23.93 | 24.2 | 11900 | 24.2 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260728 | 0 | 13.7 | 13.715 | 13.28 | 13.615 | 4901 | 13.3362 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260728 | 0 | 1.19 | 1.35 | 1.08 | 1.3 | 998700 | 1.3 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260728 | 0 | 62.26 | 64.27 | 62.26 | 64.08 | 68900 | 63.2843 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260728 | 0 | 7.01 | 7.0463 | 7 | 7.03 | 830490 | 6.9143 | up | up | correct |
| CVM.US | CEL | 20260728 | 0 | 1.2 | 1.22 | 1.16 | 1.2 | 144400 | 1.2 | |||
| CVR.US | Chicago Rivet & Machine Co | 20260728 | 0 | 10.4 | 10.4 | 10 | 10.4 | 3900 | 10.4 | |||
| CVU.US | CPI Aerostructures Inc | 20260728 | 0 | 4.86 | 5.07 | 4.61 | 5 | 114400 | 5 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260728 | 0 | 1.75 | 1.75 | 1.73 | 1.73 | 341300 | 1.714 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260728 | 0 | 65 | 65 | 65 | 65 | 0 | 64.8867 | |||
| DNN.US | Denison Mines Corp | 20260728 | 0 | 2.92 | 2.92 | 2.7 | 2.75 | 29085800 | 2.75 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260728 | 0 | 0.5363 | 0.5618 | 0.5349 | 0.5449 | 18468 | 0.5449 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260728 | 0 | 0.433 | 0.4632 | 0.4321 | 0.4405 | 12933290 | 0.4405 | up | up | correct |
| DXR.US | Daxor Corporation | 20260728 | 0 | 11.15 | 11.15 | 10.6 | 10.65 | 2400 | 10.65 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260728 | 0 | 6.3 | 6.336 | 6.28 | 6.31 | 496158 | 6.2576 | up | up | correct |
| ECF.US | PA | 20260728 | 0 | 20.785 | 20.785 | 20.785 | 20.785 | 0 | 20.785 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260728 | 0 | 9.6 | 9.64 | 9.55 | 9.6 | 128186 | 9.5497 | |||
| ELA.US | Envela Corporation | 20260728 | 0 | 21.3 | 21.42 | 20.79 | 21.39 | 167400 | 21.39 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260728 | 0 | 20.17 | 20.56 | 19.99 | 19.99 | 4900 | 19.99 | down | down | correct |
| ELMD.US | Electromed Inc | 20260728 | 0 | 40.23 | 41.02 | 38.99 | 39.48 | 91200 | 39.48 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260728 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260728 | 0 | 3.61 | 3.688 | 3.585 | 3.65 | 389000 | 3.65 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260728 | 0 | 9.35 | 9.37 | 9.05 | 9.15 | 12609810 | 9.132 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260728 | 0 | 9.02 | 9.05 | 9 | 9.03 | 50100 | 8.9592 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260728 | 0 | 11.97 | 12.1 | 11.95 | 11.95 | 19716 | 11.8599 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260728 | 0 | 57.63 | 58.665 | 56.7 | 58.14 | 43869 | 58.14 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260728 | 0 | 14.34 | 16.09 | 14.34 | 15.1 | 51100 | 15.1 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260728 | 0 | 9.09 | 9.12 | 9.07 | 9.08 | 491300 | 9.0114 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260728 | 0 | 14.44 | 14.5 | 14.33 | 14.42 | 80693 | 14.2589 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260728 | 0 | 35.93 | 38.27 | 35.93 | 37.19 | 96400 | 37.19 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260728 | 0 | 5 | 5.13 | 5 | 5.06 | 29700 | 5.06 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260728 | 0 | 0.45 | 0.49 | 0.45 | 0.48 | 806600 | 0.48 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260728 | 0 | 5.79 | 5.79 | 5.75 | 5.76 | 110900 | 5.6983 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260728 | 0 | 0.52 | 0.54 | 0.51 | 0.522 | 164400 | 0.522 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260728 | 0 | 1.81 | 1.815 | 1.73 | 1.74 | 2432829 | 1.74 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260728 | 0 | 0.6602 | 0.7086 | 0.6602 | 0.684 | 25650 | 0.684 | up | up | correct |
| GGN.US | PB | 20260728 | 0 | 19.5 | 19.5 | 19.4815 | 19.4815 | 973 | 19.4815 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260728 | 0 | 5.78 | 5.8 | 5.74 | 5.75 | 56600 | 5.6985 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260728 | 0 | 8.15 | 8.28 | 8.11 | 8.12 | 41700 | 8.0492 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260728 | 0 | 19.31 | 19.51 | 19.21 | 19.21 | 4800 | 19.1015 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260728 | 0 | 6.22 | 6.27 | 6.22 | 6.25 | 28000 | 6.1936 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260728 | 0 | 2.08 | 2.1 | 1.97 | 2.01 | 1501700 | 2.01 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260728 | 0 | 10.1 | 10.41 | 10.1 | 10.41 | 1200 | 10.41 | up | up | correct |
| GROY.US | WT | 20260728 | 0 | 0.81 | 0.9 | 0.81 | 0.9 | 3507 | 0.9 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260728 | 0 | 79.03 | 79.26 | 78.36 | 79.04 | 1064200 | 79.04 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260728 | 0 | 6.83 | 6.89 | 6.33 | 6.39 | 230100 | 6.39 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260728 | 0 | 0.17 | 0.199 | 0.163 | 0.187 | 1048843 | 0.187 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260728 | 0 | 12.59 | 12.76 | 12.59 | 12.71 | 17000 | 12.3793 | up | up | correct |
| IBIO.US | iBio Inc | 20260728 | 0 | 1.45 | 1.45 | 1.33 | 1.39 | 1013400 | 1.39 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260728 | 0 | 0.2675 | 0.27 | 0.2581 | 0.259 | 343715 | 0.259 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260728 | 0 | 1.72 | 1.73 | 1.68 | 1.73 | 9600 | 1.73 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260728 | 0 | 125.83 | 127.13 | 124.01 | 125.73 | 592200 | 125.73 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260728 | 0 | 2.78 | 2.78 | 2.67 | 2.73 | 182973 | 2.73 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260728 | 0 | 9.43 | 9.94 | 9.3553 | 9.92 | 114170 | 9.92 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260728 | 0 | 13.25 | 13.285 | 12.1801 | 12.75 | 170127 | 12.75 | down | down | correct |
| INUV.US | Inuvo Inc | 20260728 | 0 | 1.01 | 1.02 | 0.95 | 0.96 | 254400 | 0.96 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260728 | 0 | 21.2961 | 21.2961 | 21.2961 | 21.2961 | 10 | 21.2961 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260728 | 0 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | 25.52 | |||
| ITP.US | IT Tech Packaging Inc | 20260728 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 256500 | 0.17 | |||
| ITRG.US | Integra Resources Corp | 20260728 | 0 | 2.1 | 2.11 | 2.04 | 2.09 | 1787300 | 2.09 | down | down | correct |
| JOB.US | GEE Group Inc | 20260728 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 315900 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260728 | 0 | 2.59 | 2.62 | 2.46 | 2.53 | 761700 | 2.53 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260728 | 0 | 1.04 | 1.08 | 1.03 | 1.07 | 891200 | 1.07 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260728 | 0 | 168 | 170 | 157.89 | 169.65 | 790800 | 169.65 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260728 | 0 | 6.73 | 6.85 | 6.73 | 6.84 | 5800 | 6.84 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260728 | 0 | 254.52 | 255.22 | 249.61 | 252.18 | 2449400 | 251.6336 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260728 | 0 | 3.1 | 3.1 | 2.81 | 2.83 | 1952100 | 2.83 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260728 | 0 | 4.3 | 4.42 | 4.185 | 4.25 | 38800 | 4.25 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260728 | 0 | 7.79 | 7.84 | 7.71 | 7.81 | 4500 | 7.81 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260728 | 0 | 0.522 | 0.53 | 0.505 | 0.53 | 19293 | 0.53 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260728 | 0 | 0.4024 | 0.4331 | 0.38 | 0.43 | 135224 | 0.43 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260728 | 0 | 0.384 | 0.389 | 0.3795 | 0.389 | 44324 | 0.389 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260728 | 0 | 7.56 | 7.571 | 7.22 | 7.36 | 276900 | 7.36 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260728 | 0 | 0.32 | 0.32 | 0.275 | 0.293 | 7668900 | 0.293 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260728 | 0 | 8.4112 | 8.75 | 8.4112 | 8.75 | 1806 | 8.75 | up | up | correct |
| MYO.US | Myomo Inc | 20260728 | 0 | 1.05 | 1.06 | 0.955 | 0.955 | 270300 | 0.955 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260728 | 0 | 1.5 | 1.52 | 1.41 | 1.45 | 6845100 | 1.45 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260728 | 0 | 10.33 | 10.35 | 10.28 | 10.35 | 87500 | 10.2415 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260728 | 0 | 57 | 57 | 57 | 57 | 200 | 57 | |||
| NEWP.US | New Pacific Metals Corp | 20260728 | 0 | 4.48 | 4.55 | 4.37 | 4.53 | 363121 | 4.53 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260728 | 0 | 1.41 | 1.43 | 1.37 | 1.41 | 454363 | 1.41 | |||
| NG.US | NovaGold Resources Inc | 20260728 | 0 | 5.85 | 5.965 | 5.66 | 5.82 | 3723798 | 5.82 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260728 | 0 | 226.57 | 231.34 | 226.57 | 231 | 65400 | 231 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260728 | 0 | 5.98 | 6.03 | 5.98 | 5.99 | 207500 | 5.9005 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260728 | 0 | 10.3 | 10.46 | 10.03 | 10.04 | 170800 | 9.9747 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260728 | 0 | 1.45 | 1.65 | 1.45 | 1.61 | 623600 | 1.61 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260728 | 0 | 20.41 | 20.51 | 19.68 | 19.84 | 2833100 | 19.84 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260728 | 0 | 3.06 | 3.1 | 3.06 | 3.08 | 345900 | 3.0482 | up | up | correct |
| NTIP.US | Network | 20260728 | 0 | 1.59 | 1.64 | 1.59 | 1.63 | 22900 | 1.63 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260728 | 0 | 9.14 | 9.295 | 8.86 | 9.18 | 7902500 | 9.18 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260728 | 0 | 0.53 | 0.53 | 0.49 | 0.5 | 26300 | 0.5 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260728 | 0 | 0.14 | 0.1549 | 0.1307 | 0.1504 | 8100777 | 0.1504 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260728 | 0 | 9.34 | 9.4 | 9.03 | 9.11 | 2007716 | 9.11 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260728 | 0 | 11.54 | 12.091 | 10.84 | 11.15 | 76000 | 11.15 | down | down | correct |
| PHGE.US | BiomX Inc | 20260728 | 0 | 0.185 | 0.185 | 0.17 | 0.183 | 982200 | 0.183 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260728 | 0 | 0.6499 | 0.7299 | 0.6444 | 0.7202 | 310981 | 0.7202 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260728 | 0 | 1.26 | 1.26 | 1.21 | 1.24 | 812000 | 1.24 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260728 | 0 | 2.42 | 2.42 | 2.31 | 2.33 | 381900 | 2.33 | down | down | correct |
| PRK.US | Park National Corporation | 20260728 | 0 | 197.7 | 208.1 | 196.71 | 206.97 | 391200 | 205.8437 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260728 | 0 | 8.09 | 8.165 | 7.21 | 7.68 | 6814 | 7.68 | down | up | incorrect |
| PW.US | Power REIT | 20260728 | 0 | 8.81 | 8.81 | 8.8 | 8.8 | 1300 | 8.8 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260728 | 0 | 1.09 | 1.11 | 1.07 | 1.09 | 288400 | 1.09 | |||
| RCG.US | RENN Fund Inc | 20260728 | 0 | 3.06 | 3.06 | 2.9 | 2.94 | 7600 | 2.94 | down | down | correct |
| REI.US | Ring Energy Inc | 20260728 | 0 | 1.18 | 1.185 | 1.12 | 1.13 | 2431051 | 1.13 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260728 | 0 | 34.3 | 34.45 | 32.83 | 32.98 | 289738 | 32.58 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260728 | 0 | 8.9 | 8.9 | 8.7 | 8.77 | 97549 | 8.77 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260728 | 0 | 0.67 | 0.68 | 0.67 | 0.67 | 30600 | 0.67 | |||
| SACH.US | Sachem Capital Corp | 20260728 | 0 | 0.8 | 0.818 | 0.8 | 0.81 | 90400 | 0.81 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260728 | 0 | 4682.23 | 4690.1699 | 4495.1401 | 4548.6099 | 6000 | 4546.2044 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260728 | 0 | 5.07 | 5.12 | 4.84 | 4.91 | 416025 | 4.91 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260728 | 0 | 26.36 | 26.9784 | 25 | 26.65 | 92717 | 26.65 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260728 | 0 | 28.35 | 28.5 | 28.35 | 28.5 | 1125 | 28.5 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260728 | 0 | 2.13 | 2.14 | 1.96 | 2.02 | 1924100 | 2.02 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260728 | 0 | 1.3 | 1.31 | 1.24 | 1.28 | 1457900 | 1.28 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260728 | 0 | 9.42 | 9.65 | 9.22 | 9.39 | 1786868 | 9.39 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260728 | 0 | 7.07 | 7.12 | 6.67 | 6.88 | 3533000 | 6.88 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260728 | 0 | 1.89 | 1.95 | 1.79 | 1.91 | 955200 | 1.91 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260728 | 0 | 99.04 | 101.99 | 98.62 | 101.25 | 156200 | 100.5405 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260728 | 0 | 3.02 | 3.03 | 2.9 | 2.99 | 1046800 | 2.99 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260728 | 0 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 102 | 0.0253 | |||
| TRT.US | Trio | 20260728 | 0 | 9.42 | 9.99 | 8.8 | 9.85 | 507087 | 9.85 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260728 | 0 | 0.79 | 0.8 | 0.75 | 0.79 | 676500 | 0.79 | |||
| UAMY.US | United States Antimony Corporation | 20260728 | 0 | 5.25 | 5.28 | 4.9 | 5.21 | 4804800 | 5.21 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260728 | 0 | 0.68 | 0.7 | 0.66 | 0.7 | 621400 | 0.7 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260728 | 0 | 9.7 | 9.72 | 9.12 | 9.44 | 7883900 | 9.44 | down | down | correct |
| URG.US | Ur | 20260728 | 0 | 1.22 | 1.23 | 1.16 | 1.21 | 5923858 | 1.21 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260728 | 0 | 3.95 | 3.97 | 3.74 | 3.88 | 3561800 | 3.88 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260728 | 0 | 39.39 | 39.4 | 38.46 | 38.71 | 493600 | 38.5094 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260728 | 0 | 3.15 | 3.33 | 3.02 | 3.16 | 9400 | 3.16 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260728 | 0 | 11.6 | 11.7 | 10.8 | 11.33 | 6830500 | 11.33 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260728 | 0 | 1.72 | 1.72 | 1.63 | 1.68 | 852300 | 1.68 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260728 | 0 | 8.91 | 8.96 | 8.87 | 8.96 | 75800 | 8.905 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20260728 | 0 | 0.871 | 0.9742 | 0.847 | 0.8513 | 397739 | 0.8513 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260728 | 0 | 36.85 | 36.85 | 35.97 | 36.2 | 503900 | 36.2 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260728 | 0 | 2.11 | 2.12 | 2.01 | 2.05 | 1122100 | 2.05 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260728 | 0 | 0.3935 | 0.4094 | 0.385 | 0.406 | 593258 | 0.406 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260728 | 0 | 10.67 | 10.73 | 9.75 | 10.07 | 150979 | 10.07 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260728 | 0 | 0.73 | 0.7301 | 0.718 | 0.73 | 47120 | 0.73 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260728 | 0 | 0.42 | 0.44 | 0.41 | 0.43 | 10100 | 0.43 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260728 | 0 | 2.91 | 3.06 | 2.9 | 2.94 | 42800 | 2.94 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.