CollectAI
close-nysemkt_stocks
2026/08/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260805 | 0 | 55.67 | 56.35 | 55 | 55.43 | 25100 | 55.43 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260805 | 0 | 9.19 | 9.26 | 9.02 | 9.07 | 162700 | 9.07 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260805 | 0 | 0.2629 | 0.3 | 0.2511 | 0.2836 | 6205087 | 0.2836 | up | up | correct |
| AIRI.US | Air Industries Group | 20260805 | 0 | 2.7 | 2.7 | 2.62 | 2.67 | 7655 | 2.67 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260805 | 0 | 2.04 | 2.04 | 1.99 | 1.99 | 1626 | 1.99 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260805 | 0 | 1.47 | 1.52 | 1.47 | 1.49 | 7300 | 1.49 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260805 | 0 | 1.9 | 1.98 | 1.86 | 1.87 | 1100300 | 1.87 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260805 | 0 | 4.88 | 5.01 | 4.88 | 4.9 | 39800 | 4.9 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260805 | 0 | 4.69 | 4.75 | 4.51 | 4.7 | 103800 | 4.7 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260805 | 0 | 6.27 | 6.59 | 6.22 | 6.48 | 5850700 | 6.48 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260805 | 0 | 0.8 | 0.805 | 0.735 | 0.749 | 349500 | 0.749 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260805 | 0 | 0.18 | 0.21 | 0.18 | 0.2 | 67900 | 0.2 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260805 | 0 | 2.47 | 2.6 | 2.47 | 2.55 | 6900 | 2.55 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260805 | 0 | 1.32 | 1.33 | 1.3 | 1.3 | 3735300 | 1.3 | down | down | correct |
| BCV.US | PA | 20260805 | 0 | 20.386 | 20.4 | 20.386 | 20.39 | 853 | 20.39 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260805 | 0 | 43.72 | 45.55 | 43.21 | 44.2 | 56594 | 44.2 | up | up | correct |
| BGI.US | Birks Group Inc | 20260805 | 0 | 0.5 | 0.53 | 0.5 | 0.53 | 104200 | 0.53 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260805 | 0 | 40.92 | 41.05 | 40.39 | 40.54 | 82700 | 40.1909 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260805 | 0 | 81.21 | 81.23 | 78.04 | 78.04 | 21200 | 78.04 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260805 | 0 | 3.66 | 3.7 | 3.645 | 3.68 | 189297 | 3.68 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260805 | 0 | 1.02 | 1.02 | 0.9917 | 0.9917 | 17716 | 0.9917 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260805 | 0 | 4.08 | 4.15 | 4.04 | 4.1 | 33709200 | 4.1 | up | up | correct |
| CANF.US | Can | 20260805 | 0 | 3.2 | 3.29 | 3.2 | 3.2 | 36632 | 3.2 | |||
| CET.US | Central Securities Corp | 20260805 | 0 | 54.92 | 55.4 | 54.71 | 54.89 | 27000 | 54.89 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260805 | 0 | 10.2 | 10.25 | 10.2 | 10.23 | 23789 | 10.182 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260805 | 0 | 2.43 | 2.45 | 2.43 | 2.44 | 851500 | 2.42 | up | down | incorrect |
| CIX.US | CompX International Inc | 20260805 | 0 | 26.13 | 29.9 | 25.47 | 28.1 | 29190 | 28.1 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260805 | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 1819 | 10.83 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260805 | 0 | 7.46 | 7.52 | 7.46 | 7.47 | 1242000 | 7.3485 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260805 | 0 | 20.31 | 20.73 | 19.96 | 20.69 | 308727 | 20.5737 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260805 | 0 | 24.78 | 25.28 | 24.34 | 24.45 | 17300 | 24.45 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260805 | 0 | 12.52 | 12.9361 | 11.32 | 11.38 | 51749 | 11.147 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260805 | 0 | 1.17 | 1.41 | 1.14 | 1.26 | 2276200 | 1.26 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260805 | 0 | 65.74 | 66.44 | 63.79 | 64.13 | 170400 | 63.3337 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260805 | 0 | 7.17 | 7.2 | 7.16 | 7.17 | 687097 | 7.052 | |||
| CVM.US | CEL | 20260805 | 0 | 1.36 | 1.54 | 1.36 | 1.52 | 404400 | 1.52 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260805 | 0 | 10.27 | 10.4 | 10.27 | 10.4 | 3100 | 10.4 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260805 | 0 | 4.97 | 5.06 | 4.82 | 4.96 | 33300 | 4.96 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260805 | 0 | 1.74 | 1.75 | 1.74 | 1.75 | 549300 | 1.7338 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260805 | 0 | 68.86 | 68.86 | 68.86 | 68.86 | 0 | 68.74 | |||
| DNN.US | Denison Mines Corp | 20260805 | 0 | 3.04 | 3.12 | 3.01 | 3.09 | 27110800 | 3.09 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260805 | 0 | 0.5559 | 0.5559 | 0.5309 | 0.55 | 9681 | 0.55 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260805 | 0 | 0.44 | 0.49 | 0.44 | 0.47 | 225300 | 0.47 | up | up | correct |
| DXR.US | Daxor Corporation | 20260805 | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 300 | 10.48 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260805 | 0 | 6.39 | 6.41 | 6.385 | 6.4 | 381539 | 6.3468 | up | down | incorrect |
| ECF.US | PA | 20260805 | 0 | 20.38 | 20.41 | 20.3 | 20.3399 | 3200 | 20.3399 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260805 | 0 | 9.61 | 9.66 | 9.57 | 9.6 | 175771 | 9.5497 | down | down | correct |
| ELA.US | Envela Corporation | 20260805 | 0 | 21.6 | 22.14 | 21.06 | 21.21 | 115800 | 21.21 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260805 | 0 | 20.5 | 20.5 | 19.99 | 20.3 | 4100 | 20.3 | down | down | correct |
| ELMD.US | Electromed Inc | 20260805 | 0 | 42.33 | 42.33 | 41.32 | 41.87 | 45300 | 41.87 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260805 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0 | 0.0052 | |||
| EPM.US | Evolution Petroleum Corporation | 20260805 | 0 | 3.56 | 3.59 | 3.455 | 3.5 | 297300 | 3.5 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260805 | 0 | 10.17 | 10.485 | 10.11 | 10.32 | 27214490 | 10.2997 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260805 | 0 | 9.18 | 9.29 | 9.13 | 9.18 | 115100 | 9.108 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260805 | 0 | 11.82 | 11.86 | 11.73 | 11.78 | 19064 | 11.6912 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260805 | 0 | 61.03 | 62.76 | 60.09 | 61.38 | 40600 | 61.38 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260805 | 0 | 14.24 | 14.56 | 13.85 | 13.98 | 89200 | 13.98 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260805 | 0 | 9.21 | 9.23 | 9.17 | 9.2 | 483600 | 9.1305 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260805 | 0 | 14.39 | 14.5 | 14.3707 | 14.39 | 143183 | 14.2292 | |||
| FRD.US | Friedman Industries Incorporated | 20260805 | 0 | 35.58 | 37.02 | 34.77 | 36.9 | 44900 | 36.9 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260805 | 0 | 5.04 | 5.07 | 4.99 | 5.05 | 14800 | 5.05 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260805 | 0 | 0.47 | 0.47 | 0.46 | 0.46 | 69600 | 0.46 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260805 | 0 | 5.75 | 5.75 | 5.71 | 5.73 | 364800 | 5.6686 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260805 | 0 | 0.546 | 0.577 | 0.546 | 0.569 | 396000 | 0.569 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260805 | 0 | 1.88 | 1.945 | 1.87 | 1.93 | 3132788 | 1.93 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260805 | 0 | 0.72 | 0.72 | 0.67 | 0.67 | 12600 | 0.67 | down | down | correct |
| GGN.US | PB | 20260805 | 0 | 19.36 | 19.42 | 19.32 | 19.34 | 2808 | 19.34 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260805 | 0 | 5.96 | 5.97 | 5.9 | 5.9 | 99800 | 5.8472 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260805 | 0 | 8.35 | 8.38 | 8.26 | 8.31 | 35600 | 8.2375 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260805 | 0 | 19.29 | 19.45 | 19.04 | 19.3 | 9400 | 19.191 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260805 | 0 | 6.35 | 6.35 | 6.29 | 6.29 | 45300 | 6.2333 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260805 | 0 | 2.26 | 2.33 | 2.15 | 2.16 | 612500 | 2.16 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260805 | 0 | 10.32 | 10.43 | 10.29 | 10.41 | 2800 | 10.41 | up | up | correct |
| GROY.US | WT | 20260805 | 0 | 0.85 | 1 | 0.85 | 1 | 15504 | 1 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260805 | 0 | 83.47 | 83.76 | 83.07 | 83.45 | 913300 | 83.45 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260805 | 0 | 10.33 | 11.52 | 9.01 | 9.44 | 20370800 | 9.44 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260805 | 0 | 0.03 | 0.037 | 0.026 | 0.03 | 140300 | 0.03 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260805 | 0 | 13.17 | 13.31 | 13.08 | 13.17 | 17100 | 12.8273 | |||
| IBIO.US | iBio Inc | 20260805 | 0 | 1.46 | 1.48 | 1.39 | 1.4 | 304700 | 1.4 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260805 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 208100 | 0.25 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260805 | 0 | 1.7 | 1.74 | 1.68 | 1.72 | 8600 | 1.72 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260805 | 0 | 128.3 | 128.3 | 125.09 | 125.34 | 384800 | 125.34 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260805 | 0 | 2.71 | 2.7718 | 2.67 | 2.71 | 105547 | 2.71 | |||
| INFU.US | InfuSystem Holdings Inc | 20260805 | 0 | 12.07 | 12.97 | 11.99 | 12.15 | 443876 | 12.15 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260805 | 0 | 14.28 | 14.515 | 13.925 | 14.23 | 100642 | 14.23 | down | down | correct |
| INUV.US | Inuvo Inc | 20260805 | 0 | 1.12 | 1.16 | 1.05 | 1.09 | 342800 | 1.09 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260805 | 0 | 19.92 | 20.75 | 19.71 | 20.75 | 10 | 20.75 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260805 | 0 | 25.39 | 25.6 | 25.16 | 25.6 | 3700 | 25.6 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20260805 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 105400 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260805 | 0 | 2.35 | 2.419 | 2.31 | 2.39 | 3883300 | 2.39 | up | up | correct |
| JOB.US | GEE Group Inc | 20260805 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 43200 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260805 | 0 | 2.85 | 2.85 | 2.74 | 2.75 | 589400 | 2.75 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260805 | 0 | 1.12 | 1.15 | 1.1 | 1.14 | 693100 | 1.14 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260805 | 0 | 188.75 | 191 | 184.52 | 187.63 | 581600 | 187.63 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260805 | 0 | 7.22 | 7.3 | 7.21 | 7.3 | 2600 | 7.3 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260805 | 0 | 259.05 | 259.05 | 253.97 | 254.76 | 1622200 | 254.208 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260805 | 0 | 3.18 | 3.2 | 3.06 | 3.1 | 1076000 | 3.1 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260805 | 0 | 4.08 | 4.14 | 3.905 | 4.14 | 20600 | 4.14 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260805 | 0 | 7.9 | 7.99 | 7.81 | 7.87 | 10600 | 7.87 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260805 | 0 | 0.5352 | 0.5522 | 0.53 | 0.53 | 27160 | 0.53 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260805 | 0 | 0.4507 | 0.476 | 0.4492 | 0.4685 | 54243 | 0.4685 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260805 | 0 | 0.37 | 0.37 | 0.36 | 0.37 | 12400 | 0.37 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260805 | 0 | 8.15 | 8.43 | 8.07 | 8.39 | 554700 | 8.39 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260805 | 0 | 0.282 | 0.298 | 0.262 | 0.275 | 771400 | 0.275 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260805 | 0 | 9 | 10.32 | 8.81 | 9.42 | 126800 | 9.42 | up | up | correct |
| MYO.US | Myomo Inc | 20260805 | 0 | 1.09 | 1.11 | 1.05 | 1.06 | 561200 | 1.06 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260805 | 0 | 1.62 | 1.72 | 1.6 | 1.69 | 4468100 | 1.69 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260805 | 0 | 10.22 | 10.24 | 10.14 | 10.17 | 66700 | 10.1162 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260805 | 0 | 56.96 | 56.98 | 56.3 | 56.3 | 1400 | 56.3 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260805 | 0 | 5.47 | 5.955 | 5.47 | 5.93 | 748745 | 5.93 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260805 | 0 | 1.51 | 1.55 | 1.46 | 1.54 | 2467293 | 1.54 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260805 | 0 | 6.65 | 7.09 | 6.61 | 6.89 | 7598598 | 6.89 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260805 | 0 | 208 | 222.15 | 202.74 | 221.45 | 134400 | 221.45 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260805 | 0 | 6.09 | 6.12 | 6.03 | 6.07 | 227100 | 5.9793 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260805 | 0 | 10.22 | 10.33 | 9.92 | 10.02 | 178500 | 9.9548 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260805 | 0 | 1.51 | 1.53 | 1.43 | 1.43 | 246000 | 1.43 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260805 | 0 | 20.42 | 20.42 | 19.66 | 19.77 | 2097100 | 19.77 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260805 | 0 | 3.01 | 3.01 | 2.98 | 2.99 | 224200 | 2.9591 | down | down | correct |
| NTIP.US | Network | 20260805 | 0 | 1.61 | 1.63 | 1.6 | 1.6 | 7400 | 1.6 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260805 | 0 | 10 | 10.15 | 9.815 | 10.04 | 3881000 | 10.04 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260805 | 0 | 0.54 | 0.56 | 0.53 | 0.54 | 13500 | 0.54 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260805 | 0 | 0.173 | 0.192 | 0.173 | 0.18 | 5233391 | 0.18 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260805 | 0 | 10.5 | 10.66 | 10.01 | 10.01 | 16700 | 10.01 | down | down | correct |
| PHGE.US | BiomX Inc | 20260805 | 0 | 0.175 | 0.183 | 0.17 | 0.18 | 1627900 | 0.18 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260805 | 0 | 0.5345 | 0.6422 | 0.53 | 0.59 | 255286 | 0.59 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260805 | 0 | 1.44 | 1.5 | 1.41 | 1.49 | 2211900 | 1.49 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260805 | 0 | 2.39 | 2.47 | 2.36 | 2.44 | 538800 | 2.44 | up | up | correct |
| PRK.US | Park National Corporation | 20260805 | 0 | 199.89 | 209.55 | 199.89 | 207.82 | 119100 | 206.6891 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260805 | 0 | 8.34 | 8.5082 | 7.6 | 7.94 | 8102 | 7.94 | down | down | correct |
| PW.US | Power REIT | 20260805 | 0 | 8.02 | 8.77 | 7.25 | 7.67 | 171900 | 7.67 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260805 | 0 | 1.24 | 1.39 | 1.24 | 1.37 | 526600 | 1.37 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260805 | 0 | 2.97 | 2.97 | 2.9 | 2.9 | 4900 | 2.9 | down | down | correct |
| REI.US | Ring Energy Inc | 20260805 | 0 | 1.26 | 1.27 | 1.2 | 1.23 | 3873456 | 1.23 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260805 | 0 | 33.63 | 34.2462 | 32.79 | 33 | 186351 | 33 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260805 | 0 | 8.52 | 8.52 | 8.2321 | 8.36 | 132145 | 8.36 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260805 | 0 | 0.67 | 0.68 | 0.67 | 0.67 | 10200 | 0.67 | |||
| SACH.US | Sachem Capital Corp | 20260805 | 0 | 0.83 | 0.849 | 0.82 | 0.846 | 122700 | 0.846 | up | up | correct |
| SCCC.US | SCCC | 20260805 | 0 | 150 | 151.5 | 150 | 151.5 | 86000 | 151.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260805 | 0 | 4499.8999 | 4719.1699 | 4282.8198 | 4303.6699 | 10900 | 4301.3939 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260805 | 0 | 5.42 | 5.42 | 5.16 | 5.18 | 470507 | 5.18 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260805 | 0 | 27.95 | 28.995 | 26.79 | 27.06 | 107678 | 27.06 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260805 | 0 | 30 | 31.8 | 27.93 | 30.03 | 592100 | 30.03 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260805 | 0 | 2.27 | 2.294 | 2.2 | 2.25 | 1291400 | 2.25 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260805 | 0 | 1.43 | 1.44 | 1.36 | 1.39 | 526700 | 1.39 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260805 | 0 | 10.71 | 11.005 | 10.69 | 10.82 | 2716371 | 10.82 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260805 | 0 | 8 | 8.32 | 7.97 | 8.18 | 8238500 | 8.18 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260805 | 0 | 2 | 2.14 | 1.93 | 2.12 | 1790500 | 2.12 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260805 | 0 | 101.99 | 102 | 100.47 | 100.8 | 103200 | 100.0936 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260805 | 0 | 3.46 | 3.57 | 3.38 | 3.52 | 1714900 | 3.52 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260805 | 0 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 100 | 0.0205 | |||
| TRT.US | Trio | 20260805 | 0 | 11.47 | 11.47 | 10.75 | 10.76 | 248106 | 10.76 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260805 | 0 | 0.85 | 0.96 | 0.82 | 0.95 | 3910700 | 0.95 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260805 | 0 | 6.23 | 6.52 | 6.1 | 6.38 | 5276800 | 6.38 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260805 | 0 | 0.76 | 0.76 | 0.72 | 0.72 | 389500 | 0.72 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260805 | 0 | 10.65 | 10.89 | 10.54 | 10.72 | 8728900 | 10.72 | up | up | correct |
| URG.US | Ur | 20260805 | 0 | 1.31 | 1.35 | 1.29 | 1.3 | 6268816 | 1.3 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260805 | 0 | 4.68 | 4.87 | 4.54 | 4.81 | 6927700 | 4.81 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260805 | 0 | 39.16 | 39.28 | 38.61 | 38.87 | 253100 | 38.6686 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260805 | 0 | 3.53 | 3.73 | 3.42 | 3.62 | 8400 | 3.62 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260805 | 0 | 13.2 | 13.29 | 12.38 | 12.44 | 10137000 | 12.44 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260805 | 0 | 1.92 | 2.02 | 1.91 | 1.99 | 1509300 | 1.99 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260805 | 0 | 8.96 | 8.98 | 8.91 | 8.97 | 55600 | 8.9149 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260805 | 0 | 0.84 | 0.9052 | 0.7275 | 0.795 | 9938048 | 0.795 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260805 | 0 | 38.635 | 39 | 38.28 | 38.37 | 798500 | 38.37 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260805 | 0 | 2.31 | 2.35 | 2.29 | 2.31 | 1222500 | 2.31 | |||
| WWR.US | Westwater Resources Inc | 20260805 | 0 | 0.4307 | 0.4399 | 0.4182 | 0.4259 | 557190 | 0.4259 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260805 | 0 | 10.72 | 11.2505 | 10.32 | 10.37 | 92580 | 10.37 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260805 | 0 | 0.74 | 0.75 | 0.72 | 0.74 | 191300 | 0.74 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260805 | 0 | 0.46 | 0.46 | 0.43 | 0.44 | 23300 | 0.44 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260805 | 0 | 3.01 | 3.058 | 2.95 | 2.97 | 214700 | 2.97 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.