CollectAI
close-nysemkt_stocks
2026/08/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260803 | 0 | 56.86 | 58.01 | 56.86 | 57.67 | 18400 | 57.67 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260803 | 0 | 8.78 | 8.96 | 8.59 | 8.89 | 113800 | 8.89 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260803 | 0 | 0.2693 | 0.27 | 0.2524 | 0.264 | 1925999 | 0.264 | down | down | correct |
| AIRI.US | Air Industries Group | 20260803 | 0 | 2.69 | 2.7 | 2.59 | 2.66 | 19509 | 2.66 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260803 | 0 | 2.17 | 2.17 | 2.02 | 2.02 | 1668 | 2.02 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260803 | 0 | 1.56 | 1.56 | 1.46 | 1.485 | 8399 | 1.485 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260803 | 0 | 1.78 | 1.82 | 1.71 | 1.72 | 460100 | 1.72 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260803 | 0 | 4.89 | 5.08 | 4.89 | 4.93 | 19300 | 4.93 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260803 | 0 | 4.54 | 5.14 | 4.54 | 5.05 | 60161 | 5.05 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260803 | 0 | 5.28 | 5.55 | 5.18 | 5.53 | 2259800 | 5.53 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260803 | 0 | 0.837 | 0.862 | 0.81 | 0.812 | 199900 | 0.812 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260803 | 0 | 0.17 | 0.19 | 0.16 | 0.16 | 5000 | 0.16 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260803 | 0 | 2.56 | 2.57 | 2.53 | 2.57 | 5000 | 2.57 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260803 | 0 | 1.35 | 1.41 | 1.34 | 1.41 | 5251400 | 1.41 | up | up | correct |
| BCV.US | PA | 20260803 | 0 | 20.405 | 20.405 | 20.405 | 20.405 | 771 | 20.405 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260803 | 0 | 42.79 | 44.61 | 41.29 | 44.6 | 65239 | 44.6 | up | up | correct |
| BGI.US | Birks Group Inc | 20260803 | 0 | 0.45 | 0.51 | 0.45 | 0.5 | 125100 | 0.5 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260803 | 0 | 40.1 | 40.7 | 39.4 | 40.29 | 107800 | 39.943 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260803 | 0 | 80.81 | 80.81 | 78.97 | 80.16 | 30500 | 80.16 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260803 | 0 | 3.52 | 3.62 | 3.52 | 3.6 | 269806 | 3.6 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260803 | 0 | 1.01 | 1.05 | 1 | 1.03 | 156920 | 1.03 | up | up | correct |
| BTG.US | B2Gold Corp | 20260803 | 0 | 3.77 | 3.85 | 3.73 | 3.85 | 15035300 | 3.85 | up | up | correct |
| CANF.US | Can | 20260803 | 0 | 3.13 | 3.285 | 3.13 | 3.17 | 33113 | 3.17 | up | up | correct |
| CET.US | Central Securities Corp | 20260803 | 0 | 53.55 | 54.5 | 53.55 | 54.48 | 10500 | 54.48 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260803 | 0 | 10.1 | 10.13 | 10.04 | 10.07 | 22720 | 10.0227 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260803 | 0 | 2.44 | 2.45 | 2.43 | 2.44 | 498000 | 2.42 | |||
| CIX.US | CompX International Inc | 20260803 | 0 | 28.56 | 29.9999 | 28.56 | 29.6 | 5771 | 29.6 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260803 | 0 | 10.99 | 11.075 | 10.513 | 11.075 | 8697 | 11.075 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260803 | 0 | 7.43 | 7.46 | 7.4 | 7.4 | 1672700 | 7.2796 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260803 | 0 | 18.31 | 18.87 | 18.25 | 18.82 | 131305 | 18.7142 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260803 | 0 | 22.87 | 24.49 | 22.732 | 24 | 22478 | 24 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260803 | 0 | 13.93 | 15.85 | 13.875 | 14.47 | 72397 | 14.1737 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260803 | 0 | 1.14 | 1.22 | 1.12 | 1.14 | 561900 | 1.14 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260803 | 0 | 65.09 | 67 | 65.09 | 67 | 169700 | 66.1681 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260803 | 0 | 7.14 | 7.17 | 7.11 | 7.11 | 1835002 | 6.993 | down | down | correct |
| CVM.US | CEL | 20260803 | 0 | 1.21 | 1.31 | 1.15 | 1.25 | 668400 | 1.25 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260803 | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 600 | 10.44 | |||
| CVU.US | CPI Aerostructures Inc | 20260803 | 0 | 5.06 | 5.1 | 4.85 | 4.9 | 44100 | 4.9 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260803 | 0 | 1.74 | 1.75 | 1.73 | 1.73 | 642200 | 1.714 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260803 | 0 | 62.6 | 62.6 | 62.6 | 62.6 | 0 | 62.4909 | |||
| DNN.US | Denison Mines Corp | 20260803 | 0 | 2.8 | 2.92 | 2.77 | 2.88 | 17480200 | 2.88 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260803 | 0 | 0.54 | 0.5495 | 0.5117 | 0.5327 | 122289 | 0.5327 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260803 | 0 | 0.49 | 0.49 | 0.45 | 0.45 | 94500 | 0.45 | down | down | correct |
| DXR.US | Daxor Corporation | 20260803 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 700 | 10.85 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260803 | 0 | 6.35 | 6.36 | 6.315 | 6.35 | 480484 | 6.2972 | |||
| ECF.US | PA | 20260803 | 0 | 20.4821 | 20.815 | 20.33 | 20.4902 | 5406 | 20.4902 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260803 | 0 | 9.6 | 9.6399 | 9.56 | 9.57 | 163312 | 9.5198 | down | down | correct |
| ELA.US | Envela Corporation | 20260803 | 0 | 21.85 | 22.03 | 21.19 | 21.36 | 97800 | 21.36 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260803 | 0 | 20 | 20.75 | 19.8 | 20.75 | 6200 | 20.75 | up | up | correct |
| ELMD.US | Electromed Inc | 20260803 | 0 | 41.2 | 42.41 | 41.15 | 41.58 | 76500 | 41.58 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260803 | 0 | 0.01 | 0.01 | 0.0005 | 0.0005 | 817 | 0.0005 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20260803 | 0 | 3.63 | 3.68 | 3.59 | 3.61 | 258800 | 3.61 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260803 | 0 | 8.92 | 9.19 | 8.83 | 9.18 | 12418350 | 9.162 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260803 | 0 | 9.12 | 9.17 | 9.08 | 9.14 | 60400 | 9.0683 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260803 | 0 | 11.91 | 12.01 | 11.73 | 12 | 55489 | 11.9095 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260803 | 0 | 59.06 | 62.28 | 59.06 | 60.41 | 50800 | 60.41 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260803 | 0 | 14.11 | 14.89 | 13.91 | 14 | 126900 | 14 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260803 | 0 | 9.12 | 9.16 | 9.11 | 9.15 | 579500 | 9.0808 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260803 | 0 | 14.45 | 14.5 | 14.37 | 14.41 | 144012 | 14.249 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260803 | 0 | 33.25 | 36 | 33.25 | 34.06 | 48100 | 34.06 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260803 | 0 | 5 | 5.19 | 5 | 5 | 37000 | 5 | |||
| FSP.US | Franklin Street Properties Corp | 20260803 | 0 | 0.4698 | 0.4771 | 0.46 | 0.4625 | 93997 | 0.4625 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260803 | 0 | 5.73 | 5.75 | 5.71 | 5.72 | 149200 | 5.6587 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260803 | 0 | 0.522 | 0.55 | 0.522 | 0.531 | 54800 | 0.531 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260803 | 0 | 1.77 | 1.78 | 1.74 | 1.77 | 1143336 | 1.77 | |||
| GBR.US | New Concept Energy Inc | 20260803 | 0 | 0.67 | 0.7 | 0.67 | 0.68 | 12500 | 0.68 | up | up | correct |
| GGN.US | PB | 20260803 | 0 | 19.481 | 19.55 | 19.4412 | 19.4412 | 2499 | 19.4412 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260803 | 0 | 5.89 | 5.91 | 5.81 | 5.9 | 145300 | 5.8472 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260803 | 0 | 8.16 | 8.26 | 8.15 | 8.25 | 63600 | 8.178 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260803 | 0 | 19.1 | 19.39 | 19.07 | 19.07 | 18100 | 18.9623 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260803 | 0 | 6.32 | 6.32 | 6.25 | 6.31 | 61700 | 6.2531 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260803 | 0 | 2.06 | 2.21 | 2.03 | 2.18 | 423400 | 2.18 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260803 | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 400 | 10.57 | |||
| GSAT.US | Globalstar Inc | 20260803 | 0 | 83.12 | 84.85 | 83.12 | 84.18 | 1854700 | 84.18 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260803 | 0 | 7.16 | 7.38 | 6.73 | 6.97 | 461500 | 6.97 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260803 | 0 | 0.04 | 0.048 | 0.026 | 0.032 | 204700 | 0.032 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260803 | 0 | 12.81 | 12.96 | 12.78 | 12.79 | 13600 | 12.4572 | down | down | correct |
| IBIO.US | iBio Inc | 20260803 | 0 | 1.44 | 1.44 | 1.38 | 1.42 | 470300 | 1.42 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260803 | 0 | 0.26 | 0.26 | 0.24 | 0.25 | 376100 | 0.25 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260803 | 0 | 1.59 | 1.77 | 1.59 | 1.63 | 25900 | 1.63 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260803 | 0 | 125.78 | 127.71 | 125.7 | 126.35 | 542700 | 126.35 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260803 | 0 | 2.76 | 2.819 | 2.66 | 2.77 | 197595 | 2.77 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260803 | 0 | 9.22 | 9.525 | 9.11 | 9.22 | 238253 | 9.22 | |||
| INTT.US | inTEST Corporation | 20260803 | 0 | 13.18 | 13.99 | 12.76 | 13.26 | 224866 | 13.26 | up | up | correct |
| INUV.US | Inuvo Inc | 20260803 | 0 | 0.96 | 1.02 | 0.92 | 0.96 | 384700 | 0.96 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260803 | 0 | 21.2961 | 21.2961 | 21.2961 | 21.2961 | 69 | 21.2961 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260803 | 0 | 25.35 | 25.37 | 25.18 | 25.35 | 1200 | 25.35 | |||
| ITP.US | IT Tech Packaging Inc | 20260803 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 414600 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260803 | 0 | 2.11 | 2.15 | 2.08 | 2.14 | 926200 | 2.14 | up | up | correct |
| JOB.US | GEE Group Inc | 20260803 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 122000 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260803 | 0 | 2.67 | 2.85 | 2.65 | 2.78 | 916100 | 2.78 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260803 | 0 | 1.08 | 1.12 | 1.07 | 1.11 | 680700 | 1.11 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260803 | 0 | 176 | 187.43 | 172.97 | 184.76 | 838600 | 184.76 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260803 | 0 | 7 | 7.15 | 6.78 | 7.15 | 23500 | 7.15 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260803 | 0 | 259.6 | 260.81 | 256.68 | 258.08 | 1299000 | 257.5208 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260803 | 0 | 2.75 | 3.03 | 2.73 | 3.02 | 1131800 | 3.02 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260803 | 0 | 4.2 | 4.4 | 3.97 | 3.97 | 63800 | 3.97 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260803 | 0 | 7.95 | 7.95 | 7.81 | 7.95 | 11200 | 7.95 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260803 | 0 | 0.525 | 0.5453 | 0.525 | 0.5394 | 9114 | 0.5394 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260803 | 0 | 0.4 | 0.47 | 0.4 | 0.4351 | 433966 | 0.4351 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260803 | 0 | 0.37 | 0.38 | 0.37 | 0.38 | 10100 | 0.38 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260803 | 0 | 7.34 | 7.56 | 7.25 | 7.5 | 312500 | 7.5 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260803 | 0 | 0.29 | 0.315 | 0.28 | 0.302 | 1022500 | 0.302 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260803 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 700 | 8.65 | |||
| MYO.US | Myomo Inc | 20260803 | 0 | 1.05 | 1.09 | 1.03 | 1.04 | 301700 | 1.04 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260803 | 0 | 1.42 | 1.5 | 1.38 | 1.46 | 4029300 | 1.46 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260803 | 0 | 10.22 | 10.24 | 10.1 | 10.12 | 121500 | 10.0665 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260803 | 0 | 56.13 | 56.13 | 56.13 | 56.13 | 100 | 56.13 | |||
| NEWP.US | New Pacific Metals Corp | 20260803 | 0 | 4.66 | 4.7891 | 4.4694 | 4.78 | 365995 | 4.78 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260803 | 0 | 1.35 | 1.46 | 1.35 | 1.45 | 917224 | 1.45 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260803 | 0 | 5.8 | 6 | 5.69 | 5.94 | 2975752 | 5.94 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260803 | 0 | 225.84 | 228.48 | 222.02 | 222.76 | 106062 | 222.76 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260803 | 0 | 6.02 | 6.03 | 5.99 | 6.02 | 145200 | 5.93 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260803 | 0 | 10.35 | 10.53 | 10.21 | 10.45 | 191800 | 10.382 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260803 | 0 | 1.64 | 1.67 | 1.51 | 1.55 | 510800 | 1.55 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260803 | 0 | 20.58 | 20.84 | 20.24 | 20.67 | 2216700 | 20.67 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260803 | 0 | 3.04 | 3.04 | 3 | 3 | 187200 | 2.969 | down | down | correct |
| NTIP.US | Network | 20260803 | 0 | 1.64 | 1.65 | 1.63 | 1.65 | 18900 | 1.65 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260803 | 0 | 9.13 | 9.67 | 9.085 | 9.57 | 3474700 | 9.57 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260803 | 0 | 0.5 | 0.53 | 0.5 | 0.53 | 42800 | 0.53 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260803 | 0 | 0.1833 | 0.1888 | 0.1778 | 0.18 | 5860693 | 0.18 | down | down | correct |
| PCG.US | PI | 20260803 | 0 | 16.565 | 16.565 | 16.565 | 16.565 | 106 | 16.565 | |||
| PED.US | PEDEVCO Corp | 20260803 | 0 | 10.68 | 10.756 | 10.44 | 10.44 | 9900 | 10.44 | down | down | correct |
| PHGE.US | BiomX Inc | 20260803 | 0 | 0.185 | 0.195 | 0.181 | 0.187 | 5617600 | 0.187 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260803 | 0 | 0.5751 | 0.6 | 0.523 | 0.58 | 126955 | 0.58 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260803 | 0 | 1.27 | 1.31 | 1.25 | 1.29 | 458000 | 1.29 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260803 | 0 | 2.36 | 2.48 | 2.3 | 2.32 | 1027200 | 2.32 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260803 | 0 | 210 | 214 | 207.03 | 207.47 | 113100 | 206.341 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260803 | 0 | 7.925 | 8.3 | 7.8301 | 8.23 | 12193 | 8.23 | up | down | incorrect |
| PW.US | Power REIT | 20260803 | 0 | 7.99 | 8.56 | 7.64 | 7.64 | 4500 | 7.64 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260803 | 0 | 1.13 | 1.17 | 1.121 | 1.17 | 180400 | 1.17 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260803 | 0 | 3.02 | 3.06 | 3.02 | 3.04 | 2600 | 3.04 | up | up | correct |
| REI.US | Ring Energy Inc | 20260803 | 0 | 1.2 | 1.27 | 1.2 | 1.26 | 3313268 | 1.26 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260803 | 0 | 33.75 | 34.395 | 33.305 | 34.13 | 142452 | 34.13 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260803 | 0 | 8.27 | 8.43 | 8.19 | 8.4 | 125499 | 8.4 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260803 | 0 | 0.66 | 0.68 | 0.66 | 0.66 | 6100 | 0.66 | |||
| SACH.US | Sachem Capital Corp | 20260803 | 0 | 0.82 | 0.87 | 0.82 | 0.861 | 222100 | 0.861 | up | up | correct |
| SCCC.US | SCCC | 20260803 | 0 | 149 | 150 | 148.5 | 149.5 | 49800 | 149.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260803 | 0 | 4399.7798 | 4466.75 | 4340.6802 | 4393.46 | 8800 | 4391.1366 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260803 | 0 | 5.07 | 5.35 | 5.02 | 5.225 | 553327 | 5.225 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260803 | 0 | 25.155 | 26.61 | 24.5 | 26.48 | 117225 | 26.48 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260803 | 0 | 30 | 30 | 28.1 | 28.7 | 763 | 28.7 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260803 | 0 | 2.05 | 2.1 | 2 | 2.07 | 1466700 | 2.07 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260803 | 0 | 1.29 | 1.38 | 1.29 | 1.33 | 1005800 | 1.33 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260803 | 0 | 9.3 | 9.62 | 9.064 | 9.56 | 1856109 | 9.56 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260803 | 0 | 6.79 | 7.08 | 6.57 | 6.97 | 5537500 | 6.97 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260803 | 0 | 1.77 | 1.84 | 1.66 | 1.79 | 1893300 | 1.79 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260803 | 0 | 99.35 | 101.92 | 99.35 | 100.92 | 77400 | 100.2128 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260803 | 0 | 3.12 | 3.22 | 3.08 | 3.2 | 924200 | 3.2 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260803 | 0 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 1000 | 0.0224 | |||
| TRT.US | Trio | 20260803 | 0 | 9.62 | 10.24 | 9.4641 | 10.15 | 269525 | 10.15 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260803 | 0 | 0.78 | 0.8 | 0.76 | 0.79 | 771200 | 0.79 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260803 | 0 | 4.99 | 5.69 | 4.9 | 5.66 | 6326000 | 5.66 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260803 | 0 | 0.7 | 0.74 | 0.69 | 0.72 | 846500 | 0.72 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260803 | 0 | 9.43 | 10.02 | 9.36 | 9.97 | 9287800 | 9.97 | up | down | incorrect |
| URG.US | Ur | 20260803 | 0 | 1.22 | 1.28 | 1.21 | 1.26 | 5587974 | 1.26 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260803 | 0 | 3.78 | 4.09 | 3.72 | 4.09 | 3530600 | 4.09 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260803 | 0 | 38.51 | 38.85 | 38.22 | 38.51 | 487400 | 38.3104 | |||
| UUU.US | Universal Security Instruments Inc | 20260803 | 0 | 3.17 | 3.54 | 3.17 | 3.33 | 31900 | 3.33 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260803 | 0 | 11.45 | 12.23 | 11.29 | 12.15 | 5732000 | 12.15 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260803 | 0 | 1.71 | 1.8 | 1.71 | 1.78 | 1614400 | 1.78 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260803 | 0 | 8.97 | 9.01 | 8.85 | 8.88 | 67600 | 8.8255 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260803 | 0 | 0.7374 | 0.81 | 0.71 | 0.7999 | 203212 | 0.7999 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260803 | 0 | 36.9 | 37.69 | 36.57 | 37.68 | 184000 | 37.68 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260803 | 0 | 2.05 | 2.11 | 2.03 | 2.1 | 734200 | 2.1 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260803 | 0 | 0.4125 | 0.4398 | 0.4125 | 0.4324 | 428805 | 0.4324 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260803 | 0 | 10.13 | 10.88 | 10.13 | 10.39 | 144380 | 10.39 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260803 | 0 | 0.68 | 0.73 | 0.68 | 0.72 | 65400 | 0.72 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260803 | 0 | 0.41 | 0.45 | 0.41 | 0.44 | 57800 | 0.44 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260803 | 0 | 2.96 | 3.09 | 2.94 | 2.98 | 92100 | 2.98 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.