CollectAI
close-nysemkt_stocks
2026/07/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260730 | 0 | 59 | 59.37 | 55.7 | 56.23 | 51800 | 56.23 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260730 | 0 | 8.31 | 8.59 | 8.25 | 8.58 | 95600 | 8.58 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260730 | 0 | 0.238 | 0.2449 | 0.2346 | 0.235 | 376593 | 0.235 | down | down | correct |
| AIRI.US | Air Industries Group | 20260730 | 0 | 2.6874 | 2.78 | 2.6874 | 2.74 | 37682 | 2.74 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260730 | 0 | 2.18 | 2.27 | 2.12 | 2.12 | 27199 | 2.12 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260730 | 0 | 1.53 | 1.53 | 1.45 | 1.46 | 7100 | 1.46 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260730 | 0 | 1.72 | 1.79 | 1.72 | 1.77 | 388500 | 1.77 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260730 | 0 | 4.94 | 5 | 4.9 | 4.96 | 16600 | 4.96 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260730 | 0 | 4.62 | 4.99 | 4.45 | 4.78 | 64100 | 4.78 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260730 | 0 | 5.4 | 5.54 | 5.27 | 5.53 | 2889700 | 5.53 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260730 | 0 | 0.837 | 0.85 | 0.837 | 0.837 | 26300 | 0.837 | |||
| AUMN.US | Golden Minerals Company | 20260730 | 0 | 0.2 | 0.2 | 0.19 | 0.19 | 13500 | 0.19 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260730 | 0 | 2.51 | 2.58 | 2.47 | 2.53 | 8700 | 2.53 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260730 | 0 | 1.39 | 1.41 | 1.37 | 1.37 | 7162300 | 1.37 | down | down | correct |
| BCV.US | PA | 20260730 | 0 | 20.15 | 20.15 | 20.03 | 20.03 | 462 | 20.03 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260730 | 0 | 38.8 | 40.3 | 37.38 | 40.3 | 30513 | 40.3 | up | up | correct |
| BGI.US | Birks Group Inc | 20260730 | 0 | 0.48 | 0.48 | 0.44 | 0.47 | 131900 | 0.47 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260730 | 0 | 39.83 | 40.13 | 39.24 | 39.42 | 84900 | 39.0805 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260730 | 0 | 79.09 | 80.25 | 78.32 | 79.87 | 28300 | 79.87 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260730 | 0 | 3.49 | 3.53 | 3.47 | 3.5 | 259359 | 3.5 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260730 | 0 | 0.9817 | 0.9998 | 0.9618 | 0.964 | 11709 | 0.964 | down | down | correct |
| BTG.US | B2Gold Corp | 20260730 | 0 | 3.83 | 3.86 | 3.74 | 3.85 | 15768200 | 3.85 | up | up | correct |
| CANF.US | Can | 20260730 | 0 | 3.215 | 3.32 | 3.1807 | 3.28 | 48919 | 3.28 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260730 | 0 | 52.56 | 52.82 | 52.26 | 52.4 | 11400 | 52.4 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260730 | 0 | 10.16 | 10.1799 | 10.05 | 10.06 | 20323 | 10.0128 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260730 | 0 | 2.45 | 2.46 | 2.44 | 2.45 | 58900 | 2.4299 | |||
| CIX.US | CompX International Inc | 20260730 | 0 | 28.58 | 28.835 | 27.4601 | 28.38 | 2963 | 28.38 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260730 | 0 | 10.8 | 10.8 | 10.8 | 10.8 | 1091 | 10.8 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260730 | 0 | 7.29 | 7.32 | 7.27 | 7.32 | 1086400 | 7.2009 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260730 | 0 | 18.49 | 18.915 | 18.01 | 18.87 | 136575 | 18.7639 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260730 | 0 | 23.75 | 23.75 | 22.74 | 23.33 | 22400 | 23.33 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260730 | 0 | 13.575 | 13.705 | 13.18 | 13.5 | 6131 | 13.2236 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260730 | 0 | 1.16 | 1.35 | 1.13 | 1.3 | 944200 | 1.3 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260730 | 0 | 63.01 | 65.91 | 63 | 65.06 | 149400 | 64.2522 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260730 | 0 | 7.01 | 7.04 | 6.99 | 7.04 | 685959 | 6.9241 | up | up | correct |
| CVM.US | CEL | 20260730 | 0 | 1.15 | 1.24 | 1.15 | 1.22 | 128600 | 1.22 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260730 | 0 | 10.5 | 10.5 | 10.5 | 10.5 | 298 | 10.5 | |||
| CVU.US | CPI Aerostructures Inc | 20260730 | 0 | 4.7 | 4.9 | 4.69 | 4.85 | 37000 | 4.85 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260730 | 0 | 1.74 | 1.75 | 1.73 | 1.75 | 487200 | 1.7338 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260730 | 0 | 63.7 | 64.49 | 62.5 | 62.6 | 2000 | 62.4909 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20260730 | 0 | 2.8 | 2.93 | 2.74 | 2.92 | 30717300 | 2.92 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260730 | 0 | 0.5289 | 0.5289 | 0.5 | 0.5 | 4933 | 0.5 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260730 | 0 | 0.44 | 0.49 | 0.44 | 0.46 | 219300 | 0.46 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260730 | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | 10.53 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260730 | 0 | 6.29 | 6.3294 | 6.28 | 6.3 | 333849 | 6.2477 | up | down | incorrect |
| ECF.US | PA | 20260730 | 0 | 20.765 | 20.765 | 20.765 | 20.765 | 0 | 20.765 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260730 | 0 | 9.64 | 9.67 | 9.56 | 9.61 | 144218 | 9.5596 | down | down | correct |
| ELA.US | Envela Corporation | 20260730 | 0 | 21.81 | 22.27 | 21.4 | 21.68 | 116100 | 21.68 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260730 | 0 | 20.53 | 20.53 | 19.8 | 19.8 | 5800 | 19.8 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260730 | 0 | 39.98 | 40.67 | 39.77 | 40.27 | 53500 | 40.27 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260730 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 205 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260730 | 0 | 3.64 | 3.72 | 3.62 | 3.65 | 384400 | 3.65 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260730 | 0 | 9.19 | 9.44 | 9.035 | 9.41 | 13337670 | 9.3915 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260730 | 0 | 9 | 9.06 | 8.92 | 9.04 | 55500 | 8.9691 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260730 | 0 | 11.85 | 11.85 | 11.735 | 11.78 | 9007 | 11.6912 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260730 | 0 | 57.11 | 58.93 | 57.11 | 58.4 | 30100 | 58.4 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260730 | 0 | 15.16 | 15.58 | 14.3 | 14.64 | 30400 | 14.64 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260730 | 0 | 9.07 | 9.12 | 9.05 | 9.1 | 474900 | 9.0312 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260730 | 0 | 14.4 | 14.4826 | 14.37 | 14.46 | 134569 | 14.2985 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260730 | 0 | 34.4 | 34.81 | 32.92 | 33.58 | 37200 | 33.58 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260730 | 0 | 5.03 | 5.07 | 5 | 5.03 | 23900 | 5.03 | |||
| FSP.US | Franklin Street Properties Corp | 20260730 | 0 | 0.48 | 0.48 | 0.45 | 0.46 | 150800 | 0.46 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260730 | 0 | 5.71 | 5.75 | 5.68 | 5.73 | 106300 | 5.6686 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260730 | 0 | 0.528 | 0.559 | 0.528 | 0.552 | 136800 | 0.552 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260730 | 0 | 1.79 | 1.8 | 1.74 | 1.79 | 3268666 | 1.79 | |||
| GBR.US | New Concept Energy Inc | 20260730 | 0 | 0.75 | 0.75 | 0.67 | 0.69 | 14300 | 0.69 | down | down | correct |
| GGN.US | PB | 20260730 | 0 | 19.48 | 19.49 | 19.425 | 19.43 | 2969 | 19.43 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260730 | 0 | 5.78 | 5.83 | 5.75 | 5.82 | 125300 | 5.7679 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260730 | 0 | 8.1 | 8.14 | 8.09 | 8.12 | 98900 | 8.0492 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260730 | 0 | 19.07 | 19.34 | 19.03 | 19.03 | 5700 | 18.9225 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260730 | 0 | 6.3 | 6.32 | 6.23 | 6.29 | 47600 | 6.2333 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260730 | 0 | 2.05 | 2.31 | 2.01 | 2.23 | 1370100 | 2.23 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260730 | 0 | 10.43 | 10.45 | 10.43 | 10.45 | 1400 | 10.45 | up | up | correct |
| GROY.US | WT | 20260730 | 0 | 0.86 | 0.87 | 0.86 | 0.87 | 966 | 0.87 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260730 | 0 | 79.59 | 80.21 | 79.25 | 80.09 | 1509900 | 80.09 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260730 | 0 | 6.5 | 6.73 | 6.45 | 6.69 | 200500 | 6.69 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260730 | 0 | 0.216 | 0.2177 | 0.1381 | 0.14 | 3089601 | 0.14 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260730 | 0 | 12.8 | 12.95 | 12.8 | 12.89 | 10000 | 12.5546 | up | up | correct |
| IBIO.US | iBio Inc | 20260730 | 0 | 1.36 | 1.42 | 1.35 | 1.39 | 422300 | 1.39 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260730 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 255100 | 0.25 | |||
| IHT.US | InnSuites Hospitality Trust | 20260730 | 0 | 1.68 | 1.82 | 1.68 | 1.69 | 25100 | 1.69 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260730 | 0 | 127.19 | 129.75 | 127.19 | 128.8 | 615800 | 128.8 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260730 | 0 | 2.8 | 2.87 | 2.75 | 2.87 | 167447 | 2.87 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260730 | 0 | 9.69 | 9.76 | 9.14 | 9.19 | 150914 | 9.19 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260730 | 0 | 11.9 | 12.45 | 11.9 | 12.35 | 144894 | 12.35 | up | up | correct |
| INUV.US | Inuvo Inc | 20260730 | 0 | 0.96 | 0.98 | 0.92 | 0.97 | 149800 | 0.97 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260730 | 0 | 21.3 | 21.3 | 21.3 | 21.3 | 22 | 21.3 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260730 | 0 | 25.12 | 25.42 | 25.12 | 25.42 | 600 | 25.42 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260730 | 0 | 0.17 | 0.17 | 0.16 | 0.17 | 158600 | 0.17 | |||
| ITRG.US | Integra Resources Corp | 20260730 | 0 | 2.08 | 2.16 | 2.05 | 2.16 | 1884900 | 2.16 | up | up | correct |
| JOB.US | GEE Group Inc | 20260730 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 97000 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260730 | 0 | 2.44 | 2.65 | 2.44 | 2.59 | 809800 | 2.59 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260730 | 0 | 1.06 | 1.13 | 1.05 | 1.11 | 1050100 | 1.11 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260730 | 0 | 164.18 | 177.6 | 162.14 | 176.75 | 703600 | 176.75 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260730 | 0 | 6.86 | 7.05 | 6.86 | 7.02 | 15600 | 7.02 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260730 | 0 | 255.99 | 258.91 | 254.4 | 258.06 | 1465500 | 257.5008 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260730 | 0 | 2.79 | 2.9 | 2.76 | 2.79 | 1240300 | 2.79 | |||
| LSF.US | Laird Superfood Inc | 20260730 | 0 | 4.22 | 4.29 | 4.2 | 4.2 | 12800 | 4.2 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260730 | 0 | 7.95 | 7.95 | 7.72 | 7.95 | 14800 | 7.95 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260730 | 0 | 0.525 | 0.5349 | 0.525 | 0.53 | 6657 | 0.53 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260730 | 0 | 0.378 | 0.3951 | 0.378 | 0.3911 | 41480 | 0.3911 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260730 | 0 | 0.38 | 0.38 | 0.37 | 0.37 | 20800 | 0.37 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260730 | 0 | 7.43 | 7.65 | 7.27 | 7.62 | 255600 | 7.62 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260730 | 0 | 0.285 | 0.325 | 0.285 | 0.317 | 14867800 | 0.317 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260730 | 0 | 8.85 | 9.195 | 8.81 | 8.81 | 4300 | 8.81 | down | down | correct |
| MYO.US | Myomo Inc | 20260730 | 0 | 0.939 | 1.02 | 0.92 | 1 | 363000 | 1 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260730 | 0 | 1.4 | 1.42 | 1.37 | 1.39 | 3960300 | 1.39 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260730 | 0 | 10.4 | 10.4 | 10.3 | 10.34 | 103900 | 10.2316 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260730 | 0 | 57.01 | 57.01 | 57.01 | 57.01 | 400 | 57.01 | |||
| NEWP.US | New Pacific Metals Corp | 20260730 | 0 | 4.5 | 4.77 | 4.4 | 4.76 | 553613 | 4.76 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260730 | 0 | 1.4 | 1.44 | 1.36 | 1.43 | 1491320 | 1.43 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260730 | 0 | 5.95 | 6.08 | 5.845 | 6.07 | 5415131 | 6.07 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260730 | 0 | 230.43 | 231 | 227.03 | 228.97 | 147900 | 228.97 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260730 | 0 | 6.01 | 6.03 | 5.97 | 6.03 | 166000 | 5.9399 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260730 | 0 | 10.05 | 10.29 | 10.05 | 10.29 | 71800 | 10.2231 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260730 | 0 | 1.53 | 1.59 | 1.53 | 1.55 | 173000 | 1.55 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260730 | 0 | 20.59 | 20.94 | 19.88 | 20.84 | 1569200 | 20.84 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260730 | 0 | 3.06 | 3.1 | 3.02 | 3.04 | 237500 | 3.0086 | down | up | incorrect |
| NTIP.US | Network | 20260730 | 0 | 1.64 | 1.64 | 1.61 | 1.63 | 15700 | 1.63 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260730 | 0 | 9.18 | 9.36 | 9.045 | 9.32 | 5675400 | 9.32 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260730 | 0 | 0.5 | 0.5 | 0.48 | 0.49 | 15900 | 0.49 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260730 | 0 | 0.1605 | 0.1745 | 0.1605 | 0.1611 | 6292513 | 0.1611 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20260730 | 0 | 9.18 | 9.44 | 9.03 | 9.44 | 3239427 | 9.44 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260730 | 0 | 10.81 | 11.025 | 10.35 | 10.36 | 30700 | 10.36 | down | down | correct |
| PHGE.US | BiomX Inc | 20260730 | 0 | 0.182 | 0.205 | 0.18 | 0.189 | 2061500 | 0.189 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260730 | 0 | 0.7062 | 0.7092 | 0.6 | 0.635 | 215880 | 0.635 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260730 | 0 | 1.27 | 1.32 | 1.26 | 1.31 | 726500 | 1.31 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260730 | 0 | 2.29 | 2.3 | 2.23 | 2.27 | 259900 | 2.27 | down | down | correct |
| PRK.US | Park National Corporation | 20260730 | 0 | 213.41 | 213.41 | 204.44 | 207.15 | 115500 | 206.0227 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260730 | 0 | 8.18 | 8.57 | 7.49 | 7.81 | 14097 | 7.81 | down | down | correct |
| PW.US | Power REIT | 20260730 | 0 | 9.1 | 9.12 | 8 | 8 | 4600 | 8 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260730 | 0 | 1.07 | 1.165 | 1.07 | 1.16 | 291600 | 1.16 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260730 | 0 | 3.06 | 3.06 | 3 | 3 | 1200 | 3 | down | down | correct |
| REI.US | Ring Energy Inc | 20260730 | 0 | 1.21 | 1.25 | 1.2 | 1.24 | 3795322 | 1.24 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260730 | 0 | 33 | 33.87 | 33 | 33.52 | 170273 | 33.52 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260730 | 0 | 8.53 | 8.56 | 8.2 | 8.29 | 146898 | 8.29 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260730 | 0 | 0.67 | 0.69 | 0.67 | 0.67 | 24000 | 0.67 | |||
| SACH.US | Sachem Capital Corp | 20260730 | 0 | 0.767 | 0.82 | 0.767 | 0.805 | 139700 | 0.805 | up | up | correct |
| SCCC.US | SCCC | 20260730 | 0 | 149 | 149.5 | 148.5 | 149.5 | 35800 | 149.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260730 | 0 | 4551.3599 | 4562.7998 | 4505.27 | 4505.27 | 4300 | 4502.8874 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260730 | 0 | 4.89 | 5.17 | 4.89 | 5.07 | 383155 | 5.07 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260730 | 0 | 27 | 27.2465 | 25.53 | 25.64 | 78050 | 25.64 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260730 | 0 | 27.5 | 27.5 | 27.5 | 27.5 | 166 | 27.5 | |||
| SLI.US | Standard Lithium Ltd | 20260730 | 0 | 1.94 | 2.075 | 1.94 | 2.05 | 1939700 | 2.05 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260730 | 0 | 1.35 | 1.38 | 1.32 | 1.33 | 458800 | 1.33 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260730 | 0 | 9.31 | 9.655 | 9.12 | 9.64 | 2000353 | 9.64 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260730 | 0 | 7.03 | 7.12 | 6.83 | 7.08 | 10911000 | 7.08 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260730 | 0 | 1.91 | 1.96 | 1.88 | 1.91 | 577800 | 1.91 | |||
| TMP.US | Tompkins Financial Corporation | 20260730 | 0 | 99.81 | 100.61 | 98.84 | 99.37 | 81400 | 98.6736 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260730 | 0 | 2.99 | 3.19 | 2.99 | 3.18 | 1194600 | 3.18 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260730 | 0 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 8100 | 0.0231 | |||
| TRT.US | Trio | 20260730 | 0 | 9.5 | 10.06 | 9.3301 | 9.87 | 268353 | 9.87 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260730 | 0 | 0.77 | 0.82 | 0.77 | 0.81 | 837300 | 0.81 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260730 | 0 | 5.19 | 5.29 | 5.01 | 5.22 | 4787100 | 5.22 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260730 | 0 | 0.68 | 0.73 | 0.67 | 0.72 | 774900 | 0.72 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260730 | 0 | 9.48 | 9.81 | 9.28 | 9.74 | 7188300 | 9.74 | up | up | correct |
| URG.US | Ur | 20260730 | 0 | 1.22 | 1.27 | 1.22 | 1.25 | 8476647 | 1.25 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260730 | 0 | 3.78 | 3.95 | 3.67 | 3.94 | 4212300 | 3.94 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260730 | 0 | 38 | 38.41 | 37.73 | 38.21 | 587800 | 38.012 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260730 | 0 | 3.12 | 3.28 | 3.12 | 3.2 | 5200 | 3.2 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260730 | 0 | 11.06 | 11.78 | 10.97 | 11.71 | 5555500 | 11.71 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260730 | 0 | 1.71 | 1.8 | 1.71 | 1.78 | 1090000 | 1.78 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260730 | 0 | 8.93 | 8.99 | 8.85 | 8.95 | 83600 | 8.895 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260730 | 0 | 0.82 | 0.8349 | 0.7933 | 0.7997 | 1006754 | 0.7997 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260730 | 0 | 36.16 | 36.63 | 35.94 | 36.52 | 273800 | 36.52 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260730 | 0 | 2.07 | 2.11 | 2.06 | 2.11 | 794000 | 2.11 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20260730 | 0 | 0.397 | 0.41 | 0.392 | 0.41 | 621660 | 0.41 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260730 | 0 | 9.96 | 10.22 | 9.53 | 9.81 | 170567 | 9.81 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260730 | 0 | 0.72 | 0.73 | 0.72 | 0.73 | 46100 | 0.73 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260730 | 0 | 0.43 | 0.43 | 0.41 | 0.43 | 45300 | 0.43 | |||
| ZDGE.US | Zedge Inc | 20260730 | 0 | 2.93 | 3 | 2.93 | 2.97 | 66600 | 2.97 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.