CollectAI
close-nysemkt_stocks
2026/08/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260804 | 0 | 57.28 | 57.36 | 54.71 | 55.75 | 67700 | 55.75 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260804 | 0 | 9.1 | 9.19 | 9 | 9.19 | 94000 | 9.19 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260804 | 0 | 0.27 | 0.27 | 0.2429 | 0.263 | 1266474 | 0.263 | down | down | correct |
| AIRI.US | Air Industries Group | 20260804 | 0 | 2.69 | 2.69 | 2.63 | 2.63 | 6749 | 2.63 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260804 | 0 | 2.03 | 2.04 | 1.97 | 2.04 | 4912 | 2.04 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20260804 | 0 | 1.5 | 1.52 | 1.48 | 1.48 | 14477 | 1.48 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260804 | 0 | 1.75 | 1.91 | 1.72 | 1.87 | 809000 | 1.87 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260804 | 0 | 4.91 | 5.05 | 4.91 | 4.95 | 50200 | 4.95 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260804 | 0 | 5.09 | 5.695 | 4.64 | 4.68 | 276234 | 4.68 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260804 | 0 | 5.77 | 5.99 | 5.64 | 5.91 | 3601300 | 5.91 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260804 | 0 | 0.811 | 0.83 | 0.81 | 0.81 | 92100 | 0.81 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260804 | 0 | 0.2 | 0.2 | 0.17 | 0.19 | 15700 | 0.19 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260804 | 0 | 2.59 | 2.59 | 2.52 | 2.52 | 5700 | 2.52 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260804 | 0 | 1.34 | 1.38 | 1.33 | 1.35 | 7690800 | 1.35 | up | up | correct |
| BCV.US | PA | 20260804 | 0 | 20.405 | 20.405 | 20.405 | 20.405 | 0 | 20.405 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260804 | 0 | 43.2 | 45.12 | 42.55 | 42.86 | 90309 | 42.86 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20260804 | 0 | 0.5 | 0.5 | 0.49 | 0.5 | 232900 | 0.5 | |||
| BHB.US | Bar Harbor Bankshares | 20260804 | 0 | 40.3 | 41.08 | 40.17 | 40.73 | 109600 | 40.3792 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260804 | 0 | 80.25 | 81.88 | 80.06 | 80.51 | 24900 | 80.51 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260804 | 0 | 3.6 | 3.7 | 3.6 | 3.65 | 406348 | 3.65 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260804 | 0 | 1.03 | 1.05 | 0.9935 | 1.02 | 16165 | 1.02 | down | down | correct |
| BTG.US | B2Gold Corp | 20260804 | 0 | 3.92 | 3.98 | 3.85 | 3.89 | 25756900 | 3.89 | down | up | incorrect |
| CANF.US | Can | 20260804 | 0 | 3.22 | 3.28 | 3.19 | 3.19 | 32522 | 3.19 | down | down | correct |
| CET.US | Central Securities Corp | 20260804 | 0 | 54.5 | 55.31 | 53.98 | 55.25 | 46100 | 55.25 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260804 | 0 | 10.09 | 10.2 | 10.08 | 10.2 | 29059 | 10.1521 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260804 | 0 | 2.45 | 2.45 | 2.43 | 2.43 | 597000 | 2.4101 | down | down | correct |
| CIX.US | CompX International Inc | 20260804 | 0 | 29.6 | 29.91 | 29.03 | 29.03 | 11252 | 29.03 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260804 | 0 | 11.4 | 11.4 | 10.83 | 10.83 | 3325 | 10.83 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260804 | 0 | 7.41 | 7.47 | 7.39 | 7.47 | 1569100 | 7.3485 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260804 | 0 | 19.07 | 19.69 | 19.07 | 19.35 | 189671 | 19.2412 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260804 | 0 | 23.65 | 26.02 | 23.65 | 24.55 | 28993 | 24.55 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260804 | 0 | 13.99 | 14.6999 | 12.49 | 12.52 | 74552 | 12.2637 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260804 | 0 | 1.13 | 1.19 | 1.12 | 1.18 | 329900 | 1.18 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260804 | 0 | 66.69 | 66.71 | 65.5 | 66 | 110700 | 65.1805 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260804 | 0 | 7.13 | 7.17 | 7.095 | 7.16 | 1359381 | 7.0422 | up | up | correct |
| CVM.US | CEL | 20260804 | 0 | 1.25 | 1.39 | 1.25 | 1.36 | 269900 | 1.36 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260804 | 0 | 9.95 | 10.3 | 9.95 | 10.01 | 7000 | 10.01 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260804 | 0 | 4.94 | 5.05 | 4.86 | 4.91 | 42100 | 4.91 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260804 | 0 | 1.73 | 1.75 | 1.73 | 1.75 | 766700 | 1.7338 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260804 | 0 | 68.86 | 68.86 | 68.86 | 68.86 | 400 | 68.74 | |||
| DNN.US | Denison Mines Corp | 20260804 | 0 | 2.94 | 3.03 | 2.91 | 2.98 | 26366800 | 2.98 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260804 | 0 | 0.54 | 0.5767 | 0.526 | 0.541 | 59161 | 0.541 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260804 | 0 | 0.44 | 0.47 | 0.43 | 0.44 | 56300 | 0.44 | |||
| DXR.US | Daxor Corporation | 20260804 | 0 | 10.11 | 11 | 10.11 | 10.52 | 3100 | 10.52 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260804 | 0 | 6.37 | 6.415 | 6.37 | 6.39 | 219621 | 6.3369 | up | up | correct |
| ECF.US | PA | 20260804 | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 200 | 20.49 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260804 | 0 | 9.57 | 9.67 | 9.565 | 9.61 | 157223 | 9.5596 | up | up | correct |
| ELA.US | Envela Corporation | 20260804 | 0 | 21.5 | 22.11 | 21.23 | 21.93 | 105800 | 21.93 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260804 | 0 | 20.05 | 20.1 | 19.41 | 19.41 | 5500 | 19.41 | down | down | correct |
| ELMD.US | Electromed Inc | 20260804 | 0 | 41.68 | 43.48 | 41.24 | 42.16 | 64700 | 42.16 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20260804 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 125 | 0.0052 | |||
| EPM.US | Evolution Petroleum Corporation | 20260804 | 0 | 3.57 | 3.599 | 3.545 | 3.55 | 328600 | 3.55 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260804 | 0 | 9.5 | 9.71 | 9.28 | 9.58 | 19122939 | 9.5612 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260804 | 0 | 9.11 | 9.25 | 9.1 | 9.12 | 47400 | 9.0485 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260804 | 0 | 11.89 | 12.0158 | 11.75 | 11.84 | 38064 | 11.7507 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260804 | 0 | 60.5 | 62.82 | 60.5 | 61.14 | 41300 | 61.14 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260804 | 0 | 14.13 | 15.03 | 13.8 | 14.17 | 182000 | 14.17 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260804 | 0 | 9.15 | 9.21 | 9.15 | 9.17 | 284000 | 9.1007 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260804 | 0 | 14.48 | 14.4999 | 14.37 | 14.39 | 109259 | 14.2292 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260804 | 0 | 34.39 | 36 | 33.6 | 35.37 | 60600 | 35.37 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260804 | 0 | 5 | 5.145 | 5 | 5 | 22400 | 5 | |||
| FSP.US | Franklin Street Properties Corp | 20260804 | 0 | 0.461 | 0.4798 | 0.4588 | 0.465 | 216736 | 0.465 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260804 | 0 | 5.75 | 5.75 | 5.71 | 5.74 | 268400 | 5.6785 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260804 | 0 | 0.54 | 0.56 | 0.531 | 0.553 | 156000 | 0.553 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260804 | 0 | 1.8 | 1.835 | 1.785 | 1.8 | 2454107 | 1.8 | |||
| GBR.US | New Concept Energy Inc | 20260804 | 0 | 0.69 | 0.7 | 0.66 | 0.67 | 16600 | 0.67 | down | down | correct |
| GGN.US | PB | 20260804 | 0 | 19.385 | 19.43 | 19.34 | 19.3999 | 1499 | 19.3999 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260804 | 0 | 5.93 | 5.99 | 5.91 | 5.97 | 61500 | 5.9165 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260804 | 0 | 8.28 | 8.4 | 8.28 | 8.36 | 16700 | 8.2871 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260804 | 0 | 19.16 | 19.27 | 19.03 | 19.2 | 5400 | 19.0916 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260804 | 0 | 6.31 | 6.37 | 6.31 | 6.35 | 51900 | 6.2927 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260804 | 0 | 2.18 | 2.28 | 2.15 | 2.19 | 912500 | 2.19 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260804 | 0 | 10.35 | 10.57 | 10.13 | 10.43 | 3300 | 10.43 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260804 | 0 | 83.43 | 84 | 83.34 | 83.69 | 871700 | 83.69 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260804 | 0 | 6.87 | 6.97 | 6.72 | 6.83 | 258300 | 6.83 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260804 | 0 | 0.03 | 0.038 | 0.027 | 0.03 | 94000 | 0.03 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260804 | 0 | 12.95 | 13.12 | 12.91 | 13.1 | 18500 | 12.7591 | up | up | correct |
| IBIO.US | iBio Inc | 20260804 | 0 | 1.46 | 1.49 | 1.44 | 1.46 | 486100 | 1.46 | |||
| IGC.US | India Globalization Capital Inc | 20260804 | 0 | 0.25 | 0.26 | 0.24 | 0.25 | 307700 | 0.25 | |||
| IHT.US | InnSuites Hospitality Trust | 20260804 | 0 | 1.62 | 1.76 | 1.61 | 1.67 | 18400 | 1.67 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260804 | 0 | 123.88 | 128.64 | 122.36 | 127.42 | 752700 | 127.42 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260804 | 0 | 2.75 | 2.77 | 2.67 | 2.71 | 208514 | 2.71 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260804 | 0 | 10.14 | 12.5 | 9.875 | 12.32 | 582072 | 12.32 | up | up | correct |
| INTT.US | inTEST Corporation | 20260804 | 0 | 13.8 | 14.43 | 13.6 | 14.37 | 153126 | 14.37 | up | up | correct |
| INUV.US | Inuvo Inc | 20260804 | 0 | 0.98 | 1.12 | 0.96 | 1.09 | 434900 | 1.09 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260804 | 0 | 21.2961 | 21.2961 | 21.2961 | 21.2961 | 72 | 21.2961 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260804 | 0 | 25.25 | 25.35 | 25.25 | 25.35 | 1100 | 25.35 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260804 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 121400 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260804 | 0 | 2.19 | 2.259 | 2.15 | 2.21 | 1676300 | 2.21 | up | up | correct |
| JOB.US | GEE Group Inc | 20260804 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 57400 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260804 | 0 | 2.8 | 2.92 | 2.75 | 2.81 | 1227400 | 2.81 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260804 | 0 | 1.13 | 1.15 | 1.11 | 1.12 | 860800 | 1.12 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260804 | 0 | 190 | 192.88 | 185.01 | 189.24 | 539300 | 189.24 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260804 | 0 | 7.05 | 7.3 | 7 | 7.3 | 25900 | 7.3 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260804 | 0 | 254.57 | 259.6 | 250.76 | 257.29 | 1873200 | 256.7325 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260804 | 0 | 3.03 | 3.2 | 2.96 | 3.18 | 907900 | 3.18 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260804 | 0 | 3.99 | 4.55 | 3.63 | 4.08 | 124300 | 4.08 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260804 | 0 | 7.95 | 7.99 | 7.81 | 7.93 | 13800 | 7.93 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260804 | 0 | 0.525 | 0.5799 | 0.525 | 0.534 | 24760 | 0.534 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260804 | 0 | 0.4517 | 0.4782 | 0.4161 | 0.456 | 243848 | 0.456 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260804 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 22900 | 0.37 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260804 | 0 | 7.63 | 7.99 | 7.63 | 7.85 | 411500 | 7.85 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260804 | 0 | 0.293 | 0.321 | 0.27 | 0.291 | 1092600 | 0.291 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260804 | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 800 | 8.82 | |||
| MYO.US | Myomo Inc | 20260804 | 0 | 1.05 | 1.12 | 1.05 | 1.08 | 311800 | 1.08 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260804 | 0 | 1.5 | 1.64 | 1.47 | 1.6 | 7602700 | 1.6 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260804 | 0 | 10.18 | 10.2 | 10.15 | 10.19 | 76800 | 10.1361 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260804 | 0 | 57.87 | 57.87 | 57.49 | 57.49 | 400 | 57.49 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260804 | 0 | 4.81 | 5.27 | 4.81 | 5.24 | 649099 | 5.24 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260804 | 0 | 1.45 | 1.495 | 1.41 | 1.44 | 1599217 | 1.44 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260804 | 0 | 6.035 | 6.45 | 6.035 | 6.33 | 5912714 | 6.33 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260804 | 0 | 220.85 | 223.15 | 208.16 | 208.2 | 166854 | 208.2 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260804 | 0 | 6 | 6.08 | 6 | 6.06 | 149700 | 5.9694 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260804 | 0 | 10.38 | 10.41 | 10.17 | 10.2 | 191800 | 10.1336 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260804 | 0 | 1.54 | 1.56 | 1.5 | 1.52 | 297000 | 1.52 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260804 | 0 | 20.2 | 20.57 | 19.89 | 20.44 | 1875900 | 20.44 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260804 | 0 | 3.02 | 3.02 | 2.99 | 3 | 287700 | 2.969 | down | down | correct |
| NTIP.US | Network | 20260804 | 0 | 1.64 | 1.64 | 1.6 | 1.6 | 16200 | 1.6 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260804 | 0 | 9.64 | 9.915 | 9.53 | 9.76 | 5395700 | 9.76 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20260804 | 0 | 0.52 | 0.56 | 0.49 | 0.55 | 23300 | 0.55 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260804 | 0 | 0.1839 | 0.19 | 0.177 | 0.1824 | 5571804 | 0.1824 | down | up | incorrect |
| PCG.US | PI | 20260804 | 0 | 16.565 | 16.565 | 16.565 | 16.565 | 1 | 16.565 | |||
| PED.US | PEDEVCO Corp | 20260804 | 0 | 10.4 | 10.75 | 10.3 | 10.36 | 14300 | 10.36 | down | down | correct |
| PHGE.US | BiomX Inc | 20260804 | 0 | 0.185 | 0.185 | 0.174 | 0.183 | 2203500 | 0.183 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260804 | 0 | 0.56 | 0.56 | 0.52 | 0.525 | 146995 | 0.525 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260804 | 0 | 1.33 | 1.4 | 1.33 | 1.38 | 906700 | 1.38 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260804 | 0 | 2.33 | 2.39 | 2.32 | 2.37 | 716200 | 2.37 | up | up | correct |
| PRK.US | Park National Corporation | 20260804 | 0 | 208.14 | 215 | 205.75 | 210.1 | 132700 | 208.9567 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260804 | 0 | 8.4261 | 8.4261 | 7.9 | 8.01 | 11052 | 8.01 | down | down | correct |
| PW.US | Power REIT | 20260804 | 0 | 7.75 | 8.2 | 7.75 | 8.02 | 2700 | 8.02 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260804 | 0 | 1.189 | 1.24 | 1.18 | 1.21 | 366400 | 1.21 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260804 | 0 | 2.97 | 3.06 | 2.93 | 2.95 | 5300 | 2.95 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260804 | 0 | 1.22 | 1.28 | 1.22 | 1.26 | 4154341 | 1.26 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260804 | 0 | 33.61 | 33.84 | 33.19 | 33.66 | 168402 | 33.66 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260804 | 0 | 8.42 | 8.58 | 8.41 | 8.52 | 116221 | 8.52 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20260804 | 0 | 0.67 | 0.68 | 0.66 | 0.67 | 11400 | 0.67 | |||
| SACH.US | Sachem Capital Corp | 20260804 | 0 | 0.843 | 0.873 | 0.833 | 0.833 | 94600 | 0.833 | down | down | correct |
| SCCC.US | SCCC | 20260804 | 0 | 149.5 | 151 | 149.5 | 150 | 68300 | 150 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260804 | 0 | 4439.3901 | 4439.3901 | 4290 | 4392.3501 | 10800 | 4390.0272 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260804 | 0 | 5.3 | 5.44 | 5.28 | 5.4 | 394792 | 5.4 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260804 | 0 | 26.85 | 27.9999 | 25.9173 | 27.65 | 92641 | 27.65 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260804 | 0 | 30 | 30 | 28.1 | 28.7 | 175 | 28.7 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260804 | 0 | 2.13 | 2.23 | 2.128 | 2.21 | 1919400 | 2.21 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260804 | 0 | 1.33 | 1.48 | 1.33 | 1.42 | 1258700 | 1.42 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260804 | 0 | 9.8 | 10.3 | 9.78 | 10.21 | 3225854 | 10.21 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260804 | 0 | 7.26 | 7.86 | 7.19 | 7.83 | 7100500 | 7.83 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260804 | 0 | 1.83 | 1.98 | 1.81 | 1.9 | 4961000 | 1.9 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260804 | 0 | 101.1 | 102 | 99.7 | 101.54 | 94900 | 100.8284 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260804 | 0 | 3.28 | 3.49 | 3.27 | 3.44 | 1914800 | 3.44 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260804 | 0 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 1000 | 0.0206 | |||
| TRT.US | Trio | 20260804 | 0 | 10.47 | 11.7896 | 10.31 | 11.52 | 446634 | 11.52 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260804 | 0 | 0.8 | 0.83 | 0.79 | 0.81 | 956700 | 0.81 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260804 | 0 | 5.87 | 6.2 | 5.83 | 6.12 | 4739600 | 6.12 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260804 | 0 | 0.72 | 0.76 | 0.72 | 0.74 | 996600 | 0.74 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260804 | 0 | 10.27 | 10.83 | 10.2 | 10.5 | 9971300 | 10.5 | up | up | correct |
| URG.US | Ur | 20260804 | 0 | 1.26 | 1.31 | 1.245 | 1.3 | 10580890 | 1.3 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260804 | 0 | 4.24 | 4.52 | 4.18 | 4.39 | 6644000 | 4.39 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260804 | 0 | 38.68 | 39.16 | 38.45 | 38.91 | 261400 | 38.7083 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260804 | 0 | 3.36 | 3.6 | 3.34 | 3.41 | 8100 | 3.41 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260804 | 0 | 12.6 | 13.06 | 12.45 | 12.86 | 8929100 | 12.86 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260804 | 0 | 1.82 | 1.9 | 1.78 | 1.85 | 2114600 | 1.85 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260804 | 0 | 8.9 | 8.98 | 8.88 | 8.95 | 77500 | 8.895 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260804 | 0 | 0.8014 | 0.8484 | 0.78 | 0.7854 | 266358 | 0.7854 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260804 | 0 | 38.38 | 38.825 | 37.88 | 38.62 | 367200 | 38.62 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260804 | 0 | 2.14 | 2.24 | 2.14 | 2.21 | 717900 | 2.21 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260804 | 0 | 0.4371 | 0.45 | 0.4288 | 0.4288 | 693488 | 0.4288 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260804 | 0 | 10.4 | 10.99 | 10.4 | 10.68 | 78513 | 10.68 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260804 | 0 | 0.73 | 0.77 | 0.71 | 0.71 | 81900 | 0.71 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260804 | 0 | 0.44 | 0.45 | 0.42 | 0.44 | 55500 | 0.44 | |||
| ZDGE.US | Zedge Inc | 20260804 | 0 | 2.96 | 3.07 | 2.96 | 2.98 | 84800 | 2.98 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.