CollectAI
close-nysemkt_stocks
2026/07/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260729 | 0 | 58 | 60.07 | 58 | 59.9 | 57800 | 59.9 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260729 | 0 | 8.36 | 8.36 | 8.1 | 8.1 | 77500 | 8.1 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260729 | 0 | 0.2408 | 0.245 | 0.2339 | 0.24 | 370751 | 0.24 | down | down | correct |
| AIRI.US | Air Industries Group | 20260729 | 0 | 2.72 | 2.72 | 2.6896 | 2.71 | 18448 | 2.71 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260729 | 0 | 2.17 | 2.1951 | 2.12 | 2.18 | 2292 | 2.18 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260729 | 0 | 1.63 | 1.63 | 1.5 | 1.53 | 19600 | 1.53 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260729 | 0 | 1.67 | 1.76 | 1.67 | 1.7 | 567900 | 1.7 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260729 | 0 | 4.97 | 5 | 4.88 | 4.88 | 54400 | 4.88 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260729 | 0 | 4.7 | 4.96 | 4.56 | 4.57 | 97500 | 4.57 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260729 | 0 | 5.48 | 5.52 | 5.15 | 5.27 | 3941600 | 5.27 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260729 | 0 | 0.85 | 0.882 | 0.834 | 0.837 | 80800 | 0.837 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260729 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 27900 | 0.19 | |||
| AWX.US | Avalon Holdings Corporation | 20260729 | 0 | 2.54 | 2.57 | 2.5 | 2.54 | 2200 | 2.54 | |||
| BATL.US | Battalion Oil Corporation | 20260729 | 0 | 1.45 | 1.56 | 1.4 | 1.52 | 15160700 | 1.52 | up | up | correct |
| BCV.US | PA | 20260729 | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 659 | 20.35 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260729 | 0 | 38.74 | 40.67 | 37.09 | 37.99 | 10944 | 37.99 | down | down | correct |
| BGI.US | Birks Group Inc | 20260729 | 0 | 0.49 | 0.49 | 0.45 | 0.47 | 53000 | 0.47 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260729 | 0 | 39.59 | 40.22 | 39.42 | 39.71 | 82500 | 39.368 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260729 | 0 | 80.15 | 80.15 | 78.01 | 78.88 | 26600 | 78.88 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260729 | 0 | 3.54 | 3.56 | 3.465 | 3.48 | 215333 | 3.48 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260729 | 0 | 0.9703 | 1 | 0.9607 | 0.9857 | 113500 | 0.9857 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260729 | 0 | 3.84 | 3.87 | 3.68 | 3.74 | 25705400 | 3.74 | down | down | correct |
| CANF.US | Can | 20260729 | 0 | 3.15 | 3.2824 | 3.13 | 3.2 | 25815 | 3.2 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260729 | 0 | 52.45 | 52.88 | 52.19 | 52.19 | 29700 | 52.19 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260729 | 0 | 10.14 | 10.17 | 10.11 | 10.16 | 24460 | 10.1123 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260729 | 0 | 2.44 | 2.45 | 2.43 | 2.44 | 185000 | 2.42 | |||
| CIX.US | CompX International Inc | 20260729 | 0 | 28.54 | 29.11 | 28.255 | 28.59 | 3727 | 28.59 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260729 | 0 | 10.8 | 10.8 | 10.8 | 10.8 | 1172 | 10.8 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260729 | 0 | 7.37 | 7.4 | 7.22 | 7.26 | 3259500 | 7.1419 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260729 | 0 | 18.59 | 18.59 | 17.99 | 18.2 | 156363 | 18.0977 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260729 | 0 | 24.15 | 25.01 | 23.02 | 23.53 | 26000 | 23.53 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260729 | 0 | 13.48 | 13.61 | 13.4401 | 13.45 | 2504 | 13.1746 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260729 | 0 | 1.25 | 1.27 | 1.12 | 1.2 | 427000 | 1.2 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260729 | 0 | 64.39 | 66.38 | 63.04 | 63.04 | 152400 | 62.2573 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260729 | 0 | 7.05 | 7.07 | 6.96 | 6.97 | 1298008 | 6.8553 | down | down | correct |
| CVM.US | CEL | 20260729 | 0 | 1.23 | 1.23 | 1.14 | 1.14 | 151200 | 1.14 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260729 | 0 | 10.2 | 10.5 | 10.2 | 10.5 | 900 | 10.5 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260729 | 0 | 5 | 5.02 | 4.55 | 4.78 | 59600 | 4.78 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260729 | 0 | 1.74 | 1.74 | 1.73 | 1.74 | 352000 | 1.7239 | |||
| DIT.US | AMCON Distributing Company | 20260729 | 0 | 63.76 | 66 | 62.02 | 62.02 | 1400 | 61.9119 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20260729 | 0 | 2.74 | 2.77 | 2.61 | 2.69 | 26884500 | 2.69 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20260729 | 0 | 0.5495 | 0.5495 | 0.4901 | 0.4901 | 199856 | 0.4901 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260729 | 0 | 0.39 | 0.48 | 0.38 | 0.43 | 1841200 | 0.43 | up | up | correct |
| DXR.US | Daxor Corporation | 20260729 | 0 | 10.26 | 10.9 | 10.26 | 10.53 | 4200 | 10.53 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260729 | 0 | 6.3 | 6.325 | 6.28 | 6.28 | 291530 | 6.2278 | down | down | correct |
| ECF.US | PA | 20260729 | 0 | 20.47 | 20.765 | 20.44 | 20.765 | 947 | 20.765 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260729 | 0 | 9.62 | 9.675 | 9.58 | 9.61 | 146664 | 9.5596 | down | down | correct |
| ELA.US | Envela Corporation | 20260729 | 0 | 21.19 | 21.53 | 20.42 | 21.22 | 144400 | 21.22 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260729 | 0 | 19.7 | 19.7 | 19.3 | 19.3 | 1100 | 19.3 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260729 | 0 | 39.48 | 40.98 | 39.04 | 40.16 | 57600 | 40.16 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20260729 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260729 | 0 | 3.72 | 3.735 | 3.63 | 3.7 | 332100 | 3.7 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260729 | 0 | 9.18 | 9.23 | 8.705 | 8.96 | 20189230 | 8.9424 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260729 | 0 | 9.06 | 9.11 | 8.93 | 8.96 | 99200 | 8.8897 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260729 | 0 | 11.96 | 11.96 | 11.75 | 11.75 | 22489 | 11.6614 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260729 | 0 | 58.19 | 59.3 | 56.09 | 56.8 | 54400 | 56.8 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260729 | 0 | 15.12 | 15.48 | 14.51 | 15.19 | 71200 | 15.19 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260729 | 0 | 9.08 | 9.12 | 9.06 | 9.06 | 336300 | 8.9915 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260729 | 0 | 14.35 | 14.45 | 14.31 | 14.33 | 110832 | 14.1699 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260729 | 0 | 38 | 39.07 | 34.08 | 34.34 | 98600 | 34.34 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260729 | 0 | 5.05 | 5.1 | 4.95 | 5.07 | 31600 | 5.07 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260729 | 0 | 0.5 | 0.52 | 0.47 | 0.48 | 440500 | 0.48 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260729 | 0 | 5.77 | 5.78 | 5.72 | 5.72 | 103200 | 5.6587 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260729 | 0 | 0.52 | 0.539 | 0.512 | 0.534 | 283400 | 0.534 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260729 | 0 | 1.72 | 1.795 | 1.66 | 1.75 | 6544055 | 1.75 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260729 | 0 | 0.69 | 0.69 | 0.68 | 0.68 | 7400 | 0.68 | down | down | correct |
| GGN.US | PB | 20260729 | 0 | 19.43 | 19.435 | 19.3675 | 19.37 | 1302 | 19.37 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260729 | 0 | 5.75 | 5.78 | 5.67 | 5.71 | 98200 | 5.6589 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260729 | 0 | 8.15 | 8.17 | 8.03 | 8.04 | 44100 | 7.9699 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260729 | 0 | 19.36 | 19.44 | 18.88 | 18.88 | 9100 | 18.7734 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260729 | 0 | 6.24 | 6.3 | 6.21 | 6.25 | 57800 | 6.1936 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260729 | 0 | 2 | 2.08 | 1.87 | 2.06 | 1360800 | 2.06 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260729 | 0 | 10.4 | 10.41 | 10.4 | 10.41 | 2400 | 10.41 | up | down | incorrect |
| GROY.US | WT | 20260729 | 0 | 0.85 | 0.85 | 0.825 | 0.85 | 2360 | 0.85 | |||
| GSAT.US | Globalstar Inc | 20260729 | 0 | 79.2 | 79.65 | 78.53 | 78.57 | 1051700 | 78.57 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260729 | 0 | 7.01 | 7.03 | 6.51 | 6.68 | 442600 | 6.68 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260729 | 0 | 0.193 | 0.2199 | 0.1831 | 0.213 | 1218426 | 0.213 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260729 | 0 | 12.71 | 13 | 12.57 | 12.68 | 16200 | 12.35 | down | down | correct |
| IBIO.US | iBio Inc | 20260729 | 0 | 1.39 | 1.41 | 1.29 | 1.36 | 802800 | 1.36 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260729 | 0 | 0.26 | 0.26 | 0.24 | 0.24 | 1044800 | 0.24 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260729 | 0 | 1.74 | 1.75 | 1.68 | 1.68 | 6600 | 1.68 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260729 | 0 | 128.59 | 129.61 | 127.85 | 128.8 | 533100 | 128.8 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260729 | 0 | 2.84 | 2.91 | 2.79 | 2.87 | 440180 | 2.87 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260729 | 0 | 9.81 | 10 | 9.4214 | 9.76 | 173243 | 9.76 | down | down | correct |
| INTT.US | inTEST Corporation | 20260729 | 0 | 12.76 | 12.76 | 11.17 | 11.42 | 222669 | 11.42 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260729 | 0 | 0.98 | 0.99 | 0.86 | 0.93 | 262400 | 0.93 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260729 | 0 | 21.3 | 21.3 | 21.3 | 21.3 | 7 | 21.3 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260729 | 0 | 25.85 | 25.85 | 25.12 | 25.2 | 2500 | 25.2 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260729 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 133300 | 0.17 | |||
| ITRG.US | Integra Resources Corp | 20260729 | 0 | 2.08 | 2.139 | 1.99 | 2.04 | 3532600 | 2.04 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260729 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 112200 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260729 | 0 | 2.52 | 2.55 | 2.35 | 2.42 | 1111300 | 2.42 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260729 | 0 | 1.07 | 1.08 | 1.02 | 1.06 | 1398800 | 1.06 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260729 | 0 | 165.01 | 168.47 | 158.13 | 159.69 | 768100 | 159.69 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260729 | 0 | 6.81 | 6.85 | 6.81 | 6.82 | 1400 | 6.82 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260729 | 0 | 257.87 | 261.22 | 256.65 | 258.61 | 1449800 | 258.0496 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260729 | 0 | 2.84 | 2.92 | 2.7 | 2.72 | 1850500 | 2.72 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260729 | 0 | 4.21 | 4.32 | 4.2 | 4.2 | 59300 | 4.2 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260729 | 0 | 7.85 | 7.95 | 7.76 | 7.95 | 12000 | 7.95 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260729 | 0 | 0.525 | 0.5389 | 0.525 | 0.535 | 7507 | 0.535 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260729 | 0 | 0.422 | 0.422 | 0.376 | 0.376 | 48653 | 0.376 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260729 | 0 | 0.39 | 0.39 | 0.37 | 0.38 | 37000 | 0.38 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260729 | 0 | 7.32 | 7.53 | 7.162 | 7.37 | 306400 | 7.37 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260729 | 0 | 0.26 | 0.44 | 0.26 | 0.298 | 25700600 | 0.298 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260729 | 0 | 8.95 | 9 | 8.56 | 8.56 | 4400 | 8.56 | down | down | correct |
| MYO.US | Myomo Inc | 20260729 | 0 | 0.976 | 0.976 | 0.914 | 0.93 | 322800 | 0.93 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260729 | 0 | 1.44 | 1.46 | 1.36 | 1.38 | 8893300 | 1.38 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260729 | 0 | 10.41 | 10.43 | 10.34 | 10.37 | 79300 | 10.2613 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260729 | 0 | 57 | 57 | 57 | 57 | 0 | 57 | |||
| NEWP.US | New Pacific Metals Corp | 20260729 | 0 | 4.49 | 4.57 | 4.26 | 4.37 | 427127 | 4.37 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260729 | 0 | 1.4 | 1.42 | 1.34 | 1.37 | 1058290 | 1.37 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260729 | 0 | 5.82 | 6.045 | 5.64 | 5.79 | 4963134 | 5.79 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260729 | 0 | 232 | 232.67 | 227.91 | 228.66 | 81300 | 228.66 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260729 | 0 | 6 | 6.02 | 5.97 | 5.98 | 225900 | 5.8906 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260729 | 0 | 10.13 | 10.31 | 10.02 | 10.09 | 97400 | 10.0244 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260729 | 0 | 1.62 | 1.62 | 1.52 | 1.54 | 169200 | 1.54 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260729 | 0 | 20.62 | 21.14 | 20.32 | 21.04 | 3085300 | 21.04 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260729 | 0 | 3.09 | 3.09 | 3.03 | 3.04 | 193300 | 3.0086 | down | up | incorrect |
| NTIP.US | Network | 20260729 | 0 | 1.61 | 1.64 | 1.61 | 1.64 | 19900 | 1.64 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260729 | 0 | 9.17 | 9.346 | 8.78 | 8.93 | 7657500 | 8.93 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260729 | 0 | 0.5 | 0.51 | 0.5 | 0.5 | 8400 | 0.5 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260729 | 0 | 0.15 | 0.1629 | 0.145 | 0.1536 | 6082738 | 0.1536 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20260729 | 0 | 9.11 | 9.215 | 8.685 | 8.94 | 2120984 | 8.94 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260729 | 0 | 12.11 | 12.11 | 10.7 | 10.82 | 56100 | 10.82 | down | down | correct |
| PHGE.US | BiomX Inc | 20260729 | 0 | 0.184 | 0.189 | 0.174 | 0.183 | 431500 | 0.183 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260729 | 0 | 0.6886 | 0.781 | 0.6845 | 0.728 | 265356 | 0.728 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260729 | 0 | 1.24 | 1.29 | 1.19 | 1.25 | 1345900 | 1.25 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260729 | 0 | 2.31 | 2.36 | 2.25 | 2.27 | 578000 | 2.27 | down | down | correct |
| PRK.US | Park National Corporation | 20260729 | 0 | 207.21 | 214.1 | 205.82 | 212.56 | 189000 | 211.4033 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260729 | 0 | 8.01 | 8.5052 | 7.61 | 8.08 | 8493 | 8.08 | up | down | incorrect |
| PW.US | Power REIT | 20260729 | 0 | 9.31 | 9.31 | 8.65 | 8.86 | 1900 | 8.86 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260729 | 0 | 1.07 | 1.1 | 1.055 | 1.06 | 300500 | 1.06 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260729 | 0 | 2.97 | 3.05 | 2.93 | 2.95 | 1600 | 2.95 | down | down | correct |
| REI.US | Ring Energy Inc | 20260729 | 0 | 1.21 | 1.24 | 1.18 | 1.21 | 4292170 | 1.21 | |||
| REPX.US | Riley Exploration Permian Inc | 20260729 | 0 | 33.4 | 33.88 | 32.52 | 33.56 | 382498 | 33.56 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260729 | 0 | 8.79 | 8.8222 | 8.53 | 8.54 | 77858 | 8.54 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260729 | 0 | 0.68 | 0.68 | 0.67 | 0.67 | 11100 | 0.67 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260729 | 0 | 0.81 | 0.827 | 0.772 | 0.774 | 170800 | 0.774 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260729 | 0 | 4548.6099 | 4588.5801 | 4455.0098 | 4588.5801 | 10200 | 4586.1535 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260729 | 0 | 4.93 | 5.02 | 4.84 | 4.87 | 461424 | 4.87 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260729 | 0 | 26.65 | 27.8231 | 25.31 | 26.76 | 130407 | 26.76 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260729 | 0 | 28.99 | 28.99 | 27.5 | 27.5 | 2400 | 27.5 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260729 | 0 | 2 | 2.05 | 1.91 | 1.93 | 2215700 | 1.93 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260729 | 0 | 1.28 | 1.36 | 1.28 | 1.33 | 658300 | 1.33 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260729 | 0 | 9.34 | 9.465 | 8.92 | 9.13 | 1892307 | 9.13 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260729 | 0 | 6.86 | 7.02 | 6.57 | 6.71 | 5287100 | 6.71 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260729 | 0 | 1.89 | 1.95 | 1.8 | 1.86 | 657900 | 1.86 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260729 | 0 | 100.15 | 101.6 | 98.5 | 99.44 | 97200 | 98.7432 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260729 | 0 | 2.99 | 3.03 | 2.86 | 2.92 | 1439200 | 2.92 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260729 | 0 | 0.025 | 0.025 | 0.023 | 0.0231 | 8600 | 0.0231 | down | down | correct |
| TRT.US | Trio | 20260729 | 0 | 9.57 | 9.68 | 8.95 | 9.1 | 358176 | 9.1 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260729 | 0 | 0.79 | 0.8 | 0.74 | 0.76 | 1234000 | 0.76 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260729 | 0 | 5.21 | 5.23 | 4.84 | 4.91 | 5827300 | 4.91 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260729 | 0 | 0.7 | 0.71 | 0.65 | 0.67 | 630300 | 0.67 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260729 | 0 | 9.41 | 9.49 | 8.95 | 9.04 | 9920600 | 9.04 | down | down | correct |
| URG.US | Ur | 20260729 | 0 | 1.21 | 1.22 | 1.17 | 1.18 | 7291650 | 1.18 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260729 | 0 | 3.82 | 3.89 | 3.6 | 3.66 | 4514700 | 3.66 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260729 | 0 | 38.5 | 38.63 | 37.6 | 37.64 | 336700 | 37.4449 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260729 | 0 | 3.21 | 3.21 | 3.12 | 3.12 | 7800 | 3.12 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260729 | 0 | 11.41 | 11.45 | 10.69 | 10.74 | 7742000 | 10.74 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260729 | 0 | 1.68 | 1.75 | 1.63 | 1.71 | 2249700 | 1.71 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260729 | 0 | 8.96 | 9 | 8.92 | 8.94 | 93700 | 8.8851 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260729 | 0 | 0.8705 | 0.88 | 0.7314 | 0.7726 | 249672 | 0.7726 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260729 | 0 | 36.28 | 36.31 | 34.715 | 34.81 | 384400 | 34.81 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260729 | 0 | 2.06 | 2.1 | 2 | 2.02 | 1277600 | 2.02 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260729 | 0 | 0.411 | 0.411 | 0.383 | 0.3911 | 622098 | 0.3911 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260729 | 0 | 10.1 | 10.4213 | 9.785 | 9.85 | 272433 | 9.85 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260729 | 0 | 0.72 | 0.74 | 0.71 | 0.71 | 30000 | 0.71 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260729 | 0 | 0.41 | 0.43 | 0.41 | 0.43 | 13700 | 0.43 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20260729 | 0 | 2.99 | 3.059 | 2.93 | 2.93 | 31400 | 2.93 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.