CollectAI
close-nysemkt_stocks
2026/07/31
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260731 | 0 | 56.18 | 57.54 | 56 | 56.86 | 14200 | 56.86 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260731 | 0 | 8.75 | 8.85 | 8.63 | 8.78 | 136200 | 8.78 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260731 | 0 | 0.244 | 0.275 | 0.24 | 0.2536 | 3653101 | 0.2536 | up | up | correct |
| AIRI.US | Air Industries Group | 20260731 | 0 | 2.72 | 2.79 | 2.68 | 2.68 | 36877 | 2.68 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260731 | 0 | 2.1213 | 2.1213 | 1.98 | 1.98 | 4409 | 1.98 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20260731 | 0 | 1.47 | 1.52 | 1.45 | 1.5 | 23500 | 1.5 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260731 | 0 | 1.81 | 1.81 | 1.7 | 1.75 | 353000 | 1.75 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260731 | 0 | 4.88 | 5.08 | 4.88 | 4.93 | 21100 | 4.93 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260731 | 0 | 4.76 | 4.84 | 4.52 | 4.54 | 30800 | 4.54 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260731 | 0 | 5.39 | 5.45 | 5.21 | 5.33 | 2739800 | 5.33 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260731 | 0 | 0.837 | 0.85 | 0.837 | 0.837 | 35400 | 0.837 | |||
| AUMN.US | Golden Minerals Company | 20260731 | 0 | 0.19 | 0.21 | 0.16 | 0.2 | 6400 | 0.2 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260731 | 0 | 2.47 | 2.56 | 2.47 | 2.56 | 3100 | 2.56 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260731 | 0 | 1.39 | 1.49 | 1.385 | 1.45 | 9245700 | 1.45 | up | up | correct |
| BCV.US | PA | 20260731 | 0 | 20.23 | 20.33 | 20.23 | 20.33 | 739 | 20.33 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260731 | 0 | 39.58 | 43.75 | 39.46 | 41.74 | 43410 | 41.74 | up | up | correct |
| BGI.US | Birks Group Inc | 20260731 | 0 | 0.48 | 0.49 | 0.44 | 0.48 | 83300 | 0.48 | |||
| BHB.US | Bar Harbor Bankshares | 20260731 | 0 | 39.32 | 40 | 38.91 | 39.71 | 69500 | 39.368 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260731 | 0 | 79.88 | 81.17 | 79.49 | 80 | 23000 | 80 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260731 | 0 | 3.49 | 3.54 | 3.485 | 3.51 | 217900 | 3.51 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260731 | 0 | 0.992 | 1.04 | 0.964 | 1.03 | 88214 | 1.03 | up | up | correct |
| BTG.US | B2Gold Corp | 20260731 | 0 | 3.79 | 3.81 | 3.68 | 3.75 | 22886900 | 3.75 | down | down | correct |
| CANF.US | Can | 20260731 | 0 | 3.36 | 3.36 | 3.15 | 3.15 | 15517 | 3.15 | down | down | correct |
| CET.US | Central Securities Corp | 20260731 | 0 | 52.77 | 53.44 | 52.5 | 53.44 | 39800 | 53.44 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260731 | 0 | 10.08 | 10.1 | 10.05 | 10.05 | 36617 | 10.0028 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260731 | 0 | 2.44 | 2.45 | 2.43 | 2.44 | 414500 | 2.42 | |||
| CIX.US | CompX International Inc | 20260731 | 0 | 29.39 | 29.39 | 28.31 | 28.31 | 4131 | 28.31 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260731 | 0 | 10.8 | 10.8 | 10.8 | 10.8 | 1231 | 10.8 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260731 | 0 | 7.38 | 7.44 | 7.36 | 7.44 | 2000900 | 7.319 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260731 | 0 | 18.55 | 18.6599 | 18.09 | 18.39 | 175736 | 18.2866 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260731 | 0 | 23.51 | 24.05 | 23.3 | 23.56 | 23000 | 23.56 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260731 | 0 | 13.283 | 13.73 | 13.25 | 13.25 | 5628 | 12.9787 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260731 | 0 | 1.25 | 1.28 | 1.08 | 1.11 | 608600 | 1.11 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260731 | 0 | 64.74 | 66.5 | 64.6 | 65.9 | 171400 | 65.0817 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260731 | 0 | 7.07 | 7.15 | 7.07 | 7.14 | 1179183 | 7.0225 | up | down | incorrect |
| CVM.US | CEL | 20260731 | 0 | 1.22 | 1.22 | 1.16 | 1.16 | 165600 | 1.16 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260731 | 0 | 10.4 | 10.4 | 10.4 | 10.4 | 900 | 10.4 | |||
| CVU.US | CPI Aerostructures Inc | 20260731 | 0 | 4.83 | 5.08 | 4.75 | 5.01 | 27200 | 5.01 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260731 | 0 | 1.74 | 1.75 | 1.73 | 1.75 | 500900 | 1.7338 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260731 | 0 | 62.6 | 62.6 | 62.6 | 62.6 | 0 | 62.4909 | |||
| DNN.US | Denison Mines Corp | 20260731 | 0 | 2.95 | 2.97 | 2.75 | 2.81 | 22358500 | 2.81 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260731 | 0 | 0.513 | 0.5365 | 0.495 | 0.5365 | 25510 | 0.5365 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260731 | 0 | 0.46 | 0.5 | 0.45 | 0.46 | 331200 | 0.46 | |||
| DXR.US | Daxor Corporation | 20260731 | 0 | 10.5 | 10.5 | 10.5 | 10.5 | 900 | 10.5 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260731 | 0 | 6.32 | 6.33 | 6.29 | 6.3 | 423093 | 6.2477 | down | down | correct |
| ECF.US | PA | 20260731 | 0 | 21.13 | 21.13 | 21.13 | 21.13 | 340 | 21.13 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260731 | 0 | 9.63 | 9.63 | 9.56 | 9.56 | 154565 | 9.5099 | down | down | correct |
| ELA.US | Envela Corporation | 20260731 | 0 | 21.87 | 21.89 | 21.37 | 21.68 | 90400 | 21.68 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260731 | 0 | 20.45 | 20.45 | 19.53 | 19.6 | 3900 | 19.6 | down | down | correct |
| ELMD.US | Electromed Inc | 20260731 | 0 | 40 | 41.2 | 39.65 | 40.73 | 53500 | 40.73 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260731 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 180 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260731 | 0 | 3.67 | 3.705 | 3.57 | 3.68 | 389200 | 3.68 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260731 | 0 | 9.13 | 9.25 | 8.825 | 8.95 | 22229279 | 8.9324 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260731 | 0 | 9.05 | 9.15 | 9.02 | 9.11 | 46600 | 9.0386 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260731 | 0 | 11.78 | 11.84 | 11.73 | 11.84 | 15805 | 11.7507 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260731 | 0 | 59.16 | 60.2 | 58.9 | 59.17 | 36600 | 59.17 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260731 | 0 | 14.47 | 14.48 | 13.85 | 14.07 | 80700 | 14.07 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260731 | 0 | 9.1 | 9.16 | 9.1 | 9.1 | 388000 | 9.0312 | |||
| FAX.US | Aberdeen Asia | 20260731 | 0 | 14.5 | 14.56 | 14.4 | 14.5 | 156949 | 14.338 | |||
| FRD.US | Friedman Industries Incorporated | 20260731 | 0 | 33.6 | 34.8 | 33.11 | 33.25 | 34100 | 33.25 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260731 | 0 | 5 | 5.1 | 4.95 | 5.04 | 37800 | 5.04 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260731 | 0 | 0.47 | 0.48 | 0.45 | 0.45 | 153200 | 0.45 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260731 | 0 | 5.75 | 5.78 | 5.71 | 5.71 | 233100 | 5.6489 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260731 | 0 | 0.547 | 0.56 | 0.517 | 0.535 | 52600 | 0.535 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260731 | 0 | 1.75 | 1.77 | 1.69 | 1.74 | 4721970 | 1.74 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260731 | 0 | 0.69 | 0.69 | 0.66 | 0.67 | 10200 | 0.67 | down | down | correct |
| GGN.US | PB | 20260731 | 0 | 19.51 | 19.51 | 19.35 | 19.441 | 3911 | 19.441 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260731 | 0 | 5.84 | 5.85 | 5.74 | 5.84 | 93500 | 5.7877 | |||
| GLQ.US | Clough Global Equity Fund | 20260731 | 0 | 8.15 | 8.16 | 8.05 | 8.12 | 45100 | 8.0492 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260731 | 0 | 19.13 | 19.33 | 19.02 | 19.05 | 7300 | 18.9424 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260731 | 0 | 6.3 | 6.3 | 6.23 | 6.29 | 31100 | 6.2333 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260731 | 0 | 2.15 | 2.19 | 2.03 | 2.08 | 1197200 | 2.08 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260731 | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 500 | 10.08 | |||
| GROY.US | WT | 20260731 | 0 | 0.814 | 0.85 | 0.814 | 0.85 | 2023 | 0.85 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260731 | 0 | 81.23 | 83.54 | 81 | 83.38 | 2283300 | 83.38 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260731 | 0 | 6.79 | 7.51 | 6.63 | 7.49 | 611000 | 7.49 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260731 | 0 | 0.041 | 0.07 | 0.04 | 0.04 | 936000 | 0.04 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260731 | 0 | 12.77 | 12.85 | 12.68 | 12.78 | 25800 | 12.4474 | up | up | correct |
| IBIO.US | iBio Inc | 20260731 | 0 | 1.41 | 1.47 | 1.34 | 1.4 | 728600 | 1.4 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260731 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 184800 | 0.25 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260731 | 0 | 1.71 | 1.81 | 1.66 | 1.71 | 26000 | 1.71 | |||
| IMO.US | Imperial Oil Limited | 20260731 | 0 | 129.44 | 129.96 | 124.65 | 129.57 | 947600 | 129.57 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260731 | 0 | 2.83 | 2.94 | 2.812 | 2.88 | 228437 | 2.88 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260731 | 0 | 9.18 | 9.44 | 8.88 | 9.14 | 172806 | 9.14 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260731 | 0 | 12.54 | 12.965 | 11.9 | 12.35 | 234030 | 12.35 | down | down | correct |
| INUV.US | Inuvo Inc | 20260731 | 0 | 0.95 | 0.98 | 0.9 | 0.92 | 197500 | 0.92 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260731 | 0 | 21.3 | 21.3 | 21.3 | 21.3 | 11 | 21.3 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260731 | 0 | 25.17 | 25.17 | 25.17 | 25.17 | 600 | 25.17 | |||
| ITP.US | IT Tech Packaging Inc | 20260731 | 0 | 0.16 | 0.18 | 0.16 | 0.18 | 243500 | 0.18 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260731 | 0 | 2.12 | 2.14 | 2.02 | 2.09 | 1726500 | 2.09 | down | down | correct |
| JOB.US | GEE Group Inc | 20260731 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 62700 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260731 | 0 | 2.66 | 2.74 | 2.59 | 2.65 | 739400 | 2.65 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260731 | 0 | 1.11 | 1.13 | 1.07 | 1.08 | 948700 | 1.08 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260731 | 0 | 179.49 | 181.83 | 173.5 | 176.93 | 629100 | 176.93 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260731 | 0 | 6.89 | 7 | 6.88 | 6.9 | 4000 | 6.9 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260731 | 0 | 257.19 | 265.11 | 254.21 | 263.57 | 1270900 | 262.9989 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260731 | 0 | 2.85 | 2.88 | 2.63 | 2.74 | 2183400 | 2.74 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260731 | 0 | 4.21 | 4.25 | 4.15 | 4.16 | 41200 | 4.16 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260731 | 0 | 7.77 | 7.9 | 7.74 | 7.76 | 8600 | 7.76 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260731 | 0 | 0.525 | 0.5498 | 0.525 | 0.53 | 39320 | 0.53 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260731 | 0 | 0.3733 | 0.403 | 0.37 | 0.399 | 125354 | 0.399 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260731 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 9100 | 0.37 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260731 | 0 | 7.41 | 7.42 | 7.26 | 7.36 | 233800 | 7.36 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260731 | 0 | 0.32 | 0.32 | 0.282 | 0.294 | 2196500 | 0.294 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260731 | 0 | 9.079 | 9.15 | 8.68 | 8.68 | 1700 | 8.68 | down | down | correct |
| MYO.US | Myomo Inc | 20260731 | 0 | 1.02 | 1.05 | 0.97 | 1.01 | 330500 | 1.01 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260731 | 0 | 1.42 | 1.43 | 1.37 | 1.4 | 2793700 | 1.4 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260731 | 0 | 10.29 | 10.35 | 10.16 | 10.17 | 87500 | 10.1162 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260731 | 0 | 57.99 | 57.99 | 56.04 | 56.04 | 900 | 56.04 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260731 | 0 | 4.6 | 4.7 | 4.475 | 4.64 | 442586 | 4.64 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260731 | 0 | 1.39 | 1.4 | 1.345 | 1.36 | 1039155 | 1.36 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260731 | 0 | 5.89 | 5.97 | 5.7 | 5.83 | 3801485 | 5.83 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260731 | 0 | 229.45 | 229.45 | 220.66 | 226.03 | 85800 | 226.03 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260731 | 0 | 6.05 | 6.05 | 5.98 | 6 | 195800 | 5.9103 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260731 | 0 | 10.44 | 10.54 | 10.28 | 10.46 | 147700 | 10.392 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260731 | 0 | 1.52 | 1.6 | 1.51 | 1.52 | 132900 | 1.52 | |||
| NOG.US | Northern Oil and Gas Inc | 20260731 | 0 | 20.8 | 21.16 | 20.71 | 21.15 | 1615700 | 21.15 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260731 | 0 | 3.05 | 3.08 | 3 | 3.02 | 213800 | 2.9888 | down | down | correct |
| NTIP.US | Network | 20260731 | 0 | 1.61 | 1.64 | 1.61 | 1.62 | 24800 | 1.62 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260731 | 0 | 9.41 | 9.47 | 8.94 | 9.15 | 5105500 | 9.15 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260731 | 0 | 0.51 | 0.51 | 0.49 | 0.5 | 41600 | 0.5 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260731 | 0 | 0.1821 | 0.1898 | 0.1675 | 0.181 | 17369520 | 0.181 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260731 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | 9.44 | |||
| PCG.US | PI | 20260731 | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 109 | 16.94 | |||
| PED.US | PEDEVCO Corp | 20260731 | 0 | 10.47 | 10.81 | 10.3 | 10.81 | 15600 | 10.81 | up | up | correct |
| PHGE.US | BiomX Inc | 20260731 | 0 | 0.184 | 0.194 | 0.183 | 0.184 | 900900 | 0.184 | |||
| PLAG.US | Planet Green Holdings Corp | 20260731 | 0 | 0.612 | 0.6263 | 0.5638 | 0.5929 | 127420 | 0.5929 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260731 | 0 | 1.28 | 1.29 | 1.25 | 1.28 | 324500 | 1.28 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260731 | 0 | 2.29 | 2.39 | 2.2 | 2.37 | 1232500 | 2.37 | up | up | correct |
| PRK.US | Park National Corporation | 20260731 | 0 | 206.25 | 209.07 | 205.53 | 208.15 | 115100 | 207.0173 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260731 | 0 | 8.2 | 8.2 | 7.58 | 7.7 | 5846 | 7.7 | down | down | correct |
| PW.US | Power REIT | 20260731 | 0 | 8.42 | 8.55 | 8.21 | 8.21 | 3000 | 8.21 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260731 | 0 | 1.12 | 1.14 | 1.11 | 1.12 | 144200 | 1.12 | |||
| RCG.US | RENN Fund Inc | 20260731 | 0 | 3.02 | 3.05 | 3.02 | 3.02 | 1500 | 3.02 | |||
| REI.US | Ring Energy Inc | 20260731 | 0 | 1.24 | 1.27 | 1.22 | 1.24 | 3846176 | 1.24 | |||
| REPX.US | Riley Exploration Permian Inc | 20260731 | 0 | 33.41 | 34.5099 | 33.3201 | 34.27 | 178302 | 34.27 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260731 | 0 | 8.23 | 8.39 | 8.19 | 8.24 | 121288 | 8.24 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260731 | 0 | 0.66 | 0.67 | 0.65 | 0.66 | 9200 | 0.66 | |||
| SACH.US | Sachem Capital Corp | 20260731 | 0 | 0.81 | 0.839 | 0.791 | 0.815 | 137200 | 0.815 | up | up | correct |
| SCCC.US | SCCC | 20260731 | 0 | 150 | 150 | 148.5 | 149 | 164300 | 149 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260731 | 0 | 4492.6899 | 4539.9902 | 4395.2598 | 4413.2598 | 4600 | 4410.9259 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260731 | 0 | 5.04 | 5.19 | 4.875 | 5.03 | 502258 | 5.03 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260731 | 0 | 26.05 | 27.6799 | 25.78 | 25.78 | 111637 | 25.78 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260731 | 0 | 30 | 30 | 28.1 | 28.7 | 2000 | 28.7 | down | up | incorrect |
| SLI.US | Standard Lithium Ltd | 20260731 | 0 | 2.04 | 2.07 | 1.98 | 2.04 | 1680400 | 2.04 | |||
| STXS.US | Stereotaxis Inc | 20260731 | 0 | 1.33 | 1.35 | 1.24 | 1.26 | 719900 | 1.26 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260731 | 0 | 9.4 | 9.49 | 9.09 | 9.36 | 1565992 | 9.36 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260731 | 0 | 7.02 | 7.05 | 6.56 | 6.77 | 11907800 | 6.77 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260731 | 0 | 1.88 | 1.88 | 1.72 | 1.75 | 1140100 | 1.75 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260731 | 0 | 99.31 | 101 | 97.91 | 99.84 | 95900 | 99.1404 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260731 | 0 | 3.18 | 3.2 | 3.08 | 3.13 | 1119200 | 3.13 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260731 | 0 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 100 | 0.0231 | |||
| TRT.US | Trio | 20260731 | 0 | 10.21 | 10.5 | 9.8001 | 9.98 | 309242 | 9.98 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260731 | 0 | 0.8 | 0.8 | 0.75 | 0.78 | 597400 | 0.78 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260731 | 0 | 5.25 | 5.37 | 4.92 | 5.07 | 4695200 | 5.07 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260731 | 0 | 0.72 | 0.72 | 0.68 | 0.7 | 395400 | 0.7 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260731 | 0 | 10 | 10.01 | 9.27 | 9.6 | 11700700 | 9.6 | down | down | correct |
| URG.US | Ur | 20260731 | 0 | 1.26 | 1.27 | 1.2 | 1.22 | 7212680 | 1.22 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260731 | 0 | 3.86 | 3.89 | 3.69 | 3.82 | 3958300 | 3.82 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260731 | 0 | 38.34 | 38.72 | 38.22 | 38.46 | 350000 | 38.2607 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260731 | 0 | 3.27 | 3.72 | 3.22 | 3.63 | 21900 | 3.63 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260731 | 0 | 12.19 | 12.32 | 11.23 | 11.44 | 7567400 | 11.44 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260731 | 0 | 1.74 | 1.76 | 1.67 | 1.72 | 1168400 | 1.72 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260731 | 0 | 8.97 | 9.02 | 8.9 | 8.92 | 89700 | 8.8652 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260731 | 0 | 0.8 | 0.8 | 0.6901 | 0.7181 | 252637 | 0.7181 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260731 | 0 | 37.55 | 37.94 | 36.96 | 37.11 | 278300 | 37.11 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260731 | 0 | 2.09 | 2.11 | 2.02 | 2.04 | 760600 | 2.04 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260731 | 0 | 0.4128 | 0.4194 | 0.4029 | 0.4125 | 482579 | 0.4125 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260731 | 0 | 9.75 | 10.5 | 9.75 | 10.17 | 107819 | 10.17 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260731 | 0 | 0.74 | 0.74 | 0.73 | 0.73 | 46600 | 0.73 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260731 | 0 | 0.42 | 0.43 | 0.41 | 0.43 | 60700 | 0.43 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260731 | 0 | 3.01 | 3.01 | 2.92 | 2.95 | 34300 | 2.95 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.