CollectAI
close-nysemkt_stocks
2026/08/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260806 | 0 | 56 | 56.82 | 54.62 | 56.17 | 31700 | 56.17 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260806 | 0 | 8.98 | 9.05 | 8.72 | 8.86 | 160700 | 8.86 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260806 | 0 | 0.2851 | 0.3 | 0.265 | 0.2708 | 3578678 | 0.2708 | down | down | correct |
| AIRI.US | Air Industries Group | 20260806 | 0 | 2.642 | 2.655 | 2.59 | 2.62 | 28690 | 2.62 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260806 | 0 | 2.1 | 2.1 | 2.001 | 2.05 | 2371 | 2.05 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260806 | 0 | 1.48 | 1.51 | 1.45 | 1.46 | 10900 | 1.46 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260806 | 0 | 1.91 | 1.91 | 1.81 | 1.86 | 317200 | 1.86 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260806 | 0 | 5.05 | 5.35 | 5 | 5.22 | 87000 | 5.22 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260806 | 0 | 4.67 | 4.78 | 4.6 | 4.7 | 103900 | 4.7 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260806 | 0 | 6.39 | 6.54 | 6.31 | 6.38 | 2996300 | 6.38 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260806 | 0 | 0.75 | 0.789 | 0.747 | 0.787 | 98900 | 0.787 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260806 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 6300 | 0.21 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260806 | 0 | 2.54 | 2.6 | 2.54 | 2.56 | 8800 | 2.56 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260806 | 0 | 1.33 | 1.38 | 1.3 | 1.35 | 4849200 | 1.35 | up | up | correct |
| BCV.US | PA | 20260806 | 0 | 20.48 | 20.48 | 20.4 | 20.4 | 994 | 20.4 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260806 | 0 | 44.44 | 46.8 | 42.54 | 46.29 | 29804 | 46.29 | up | up | correct |
| BGI.US | Birks Group Inc | 20260806 | 0 | 0.53 | 0.55 | 0.23 | 0.35 | 1550800 | 0.35 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260806 | 0 | 40.67 | 41 | 40.01 | 40.19 | 76900 | 39.8439 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260806 | 0 | 78.62 | 79.16 | 77.51 | 78.01 | 31100 | 78.01 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260806 | 0 | 3.7 | 3.71 | 3.655 | 3.69 | 269386 | 3.69 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260806 | 0 | 1.0007 | 1.02 | 0.9858 | 1.01 | 39721 | 1.01 | up | up | correct |
| BTG.US | B2Gold Corp | 20260806 | 0 | 4.06 | 4.18 | 4.02 | 4.09 | 32383000 | 4.09 | up | up | correct |
| CANF.US | Can | 20260806 | 0 | 3.33 | 3.6 | 3.33 | 3.56 | 103330 | 3.56 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260806 | 0 | 55.13 | 55.44 | 54.68 | 55.34 | 15400 | 55.34 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260806 | 0 | 10.23 | 10.32 | 10.23 | 10.26 | 10521 | 10.2118 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260806 | 0 | 2.43 | 2.44 | 2.42 | 2.43 | 543500 | 2.4101 | |||
| CIX.US | CompX International Inc | 20260806 | 0 | 27.21 | 30 | 27.21 | 30 | 3409 | 30 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260806 | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 3106 | 10.83 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260806 | 0 | 7.47 | 7.51 | 7.43 | 7.45 | 1068300 | 7.3288 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260806 | 0 | 20.48 | 20.79 | 20.175 | 20.32 | 112938 | 20.2058 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260806 | 0 | 25 | 26.45 | 24.06 | 24.43 | 16800 | 24.43 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260806 | 0 | 11.5 | 11.5 | 11.12 | 11.26 | 20730 | 11.0295 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260806 | 0 | 1.16 | 1.24 | 1.15 | 1.21 | 416300 | 1.21 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260806 | 0 | 65.8 | 68 | 65.62 | 66.04 | 185800 | 65.22 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260806 | 0 | 7.18 | 7.195 | 7.12 | 7.17 | 738831 | 7.052 | down | down | correct |
| CVM.US | CEL | 20260806 | 0 | 1.55 | 1.62 | 1.5 | 1.61 | 268700 | 1.61 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260806 | 0 | 10.22 | 10.69 | 10.22 | 10.38 | 4700 | 10.38 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260806 | 0 | 5.07 | 5.22 | 4.99 | 5.15 | 50200 | 5.15 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260806 | 0 | 1.76 | 1.76 | 1.72 | 1.72 | 599200 | 1.7041 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260806 | 0 | 68.86 | 68.86 | 68.86 | 68.86 | 0 | 68.74 | |||
| DNN.US | Denison Mines Corp | 20260806 | 0 | 3.08 | 3.21 | 3.06 | 3.13 | 25284700 | 3.13 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260806 | 0 | 0.541 | 0.541 | 0.5001 | 0.5001 | 9016 | 0.5001 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260806 | 0 | 0.47 | 0.49 | 0.44 | 0.48 | 185700 | 0.48 | up | up | correct |
| DXR.US | Daxor Corporation | 20260806 | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 119 | 10.48 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260806 | 0 | 6.38 | 6.39 | 6.37 | 6.38 | 196565 | 6.327 | |||
| ECF.US | PA | 20260806 | 0 | 20.6 | 20.6 | 20.6 | 20.6 | 441 | 20.6 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260806 | 0 | 9.63 | 9.6538 | 9.6 | 9.63 | 138877 | 9.5795 | |||
| ELA.US | Envela Corporation | 20260806 | 0 | 19.09 | 19.09 | 16.19 | 18.03 | 309000 | 18.03 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260806 | 0 | 20.3 | 20.3 | 20.3 | 20.3 | 0 | 20.3 | |||
| ELMD.US | Electromed Inc | 20260806 | 0 | 41.96 | 42.26 | 41.45 | 42.04 | 61200 | 42.04 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260806 | 0 | 0.0005 | 0.0013 | 0.0005 | 0.0005 | 20796 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260806 | 0 | 3.53 | 3.58 | 3.515 | 3.55 | 289700 | 3.55 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260806 | 0 | 9.52 | 10.84 | 9.52 | 10.74 | 30223920 | 10.7189 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260806 | 0 | 9.14 | 9.23 | 9.14 | 9.18 | 40400 | 9.108 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260806 | 0 | 11.78 | 11.78 | 11.65 | 11.67 | 26364 | 11.582 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260806 | 0 | 62.48 | 62.76 | 61.22 | 62.16 | 24800 | 62.16 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260806 | 0 | 14.16 | 14.33 | 13.9 | 14 | 143600 | 14 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260806 | 0 | 9.22 | 9.25 | 9.18 | 9.2 | 711400 | 9.1305 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260806 | 0 | 14.44 | 14.48 | 14.3599 | 14.42 | 131671 | 14.2589 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260806 | 0 | 37.19 | 38.48 | 36.97 | 37.72 | 151600 | 37.72 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260806 | 0 | 5.07 | 5.07 | 4.98 | 5.04 | 5400 | 5.04 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260806 | 0 | 0.46 | 0.47 | 0.44 | 0.45 | 315400 | 0.45 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260806 | 0 | 5.74 | 5.75 | 5.71 | 5.73 | 254100 | 5.6686 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260806 | 0 | 0.57 | 0.576 | 0.561 | 0.573 | 156800 | 0.573 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20260806 | 0 | 1.92 | 1.9689 | 1.9 | 1.95 | 2371275 | 1.95 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260806 | 0 | 0.67 | 0.69 | 0.67 | 0.69 | 7300 | 0.69 | up | up | correct |
| GGN.US | PB | 20260806 | 0 | 19.31 | 19.31 | 19.23 | 19.23 | 3743 | 19.23 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260806 | 0 | 5.93 | 5.99 | 5.91 | 5.97 | 94800 | 5.9165 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260806 | 0 | 8.31 | 8.33 | 8.28 | 8.28 | 46900 | 8.2078 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260806 | 0 | 19.1 | 19.35 | 19.1 | 19.22 | 5800 | 19.1115 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260806 | 0 | 6.32 | 6.32 | 6.28 | 6.32 | 32100 | 6.263 | |||
| GORO.US | Gold Resource Corporation | 20260806 | 0 | 2.15 | 2.21 | 2.1 | 2.12 | 635400 | 2.12 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260806 | 0 | 10.55 | 10.58 | 10.49 | 10.58 | 1800 | 10.58 | up | down | incorrect |
| GROY.US | WT | 20260806 | 0 | 0.99 | 0.99 | 0.92 | 0.92 | 343 | 0.92 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260806 | 0 | 83.24 | 83.56 | 83.16 | 83.24 | 815000 | 83.24 | |||
| GTE.US | Gran Tierra Energy Inc | 20260806 | 0 | 9.42 | 10.12 | 8.92 | 9.47 | 3899800 | 9.47 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260806 | 0 | 0.037 | 0.037 | 0.026 | 0.032 | 55900 | 0.032 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260806 | 0 | 13.2 | 13.31 | 13.08 | 13.2 | 18700 | 12.8565 | |||
| IBIO.US | iBio Inc | 20260806 | 0 | 1.4 | 1.41 | 1.36 | 1.39 | 424300 | 1.39 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260806 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 312900 | 0.25 | |||
| IHT.US | InnSuites Hospitality Trust | 20260806 | 0 | 1.77 | 1.77 | 1.65 | 1.72 | 31100 | 1.72 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260806 | 0 | 127.61 | 127.61 | 124.91 | 126.29 | 386400 | 126.29 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260806 | 0 | 2.75 | 2.83 | 2.73 | 2.78 | 166223 | 2.78 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260806 | 0 | 12.1 | 12.1 | 11.58 | 11.87 | 182503 | 11.87 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260806 | 0 | 14.01 | 14.66 | 13.7801 | 14.29 | 173919 | 14.29 | up | up | correct |
| INUV.US | Inuvo Inc | 20260806 | 0 | 1.06 | 1.06 | 0.99 | 1.02 | 335300 | 1.02 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260806 | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 99 | 20.75 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260806 | 0 | 25.6 | 25.6 | 25.6 | 25.6 | 0 | 25.6 | |||
| ITP.US | IT Tech Packaging Inc | 20260806 | 0 | 0.17 | 0.18 | 0.17 | 0.18 | 58200 | 0.18 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260806 | 0 | 2.38 | 2.41 | 2.33 | 2.41 | 3944600 | 2.41 | up | up | correct |
| JOB.US | GEE Group Inc | 20260806 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 67800 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260806 | 0 | 2.75 | 2.85 | 2.67 | 2.76 | 539500 | 2.76 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260806 | 0 | 1.16 | 1.18 | 1.12 | 1.13 | 711600 | 1.13 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260806 | 0 | 202 | 203.18 | 176 | 178.03 | 1025000 | 178.03 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260806 | 0 | 7.18 | 7.35 | 7.15 | 7.35 | 3700 | 7.35 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260806 | 0 | 267.57 | 268.37 | 261.32 | 265.77 | 2144200 | 265.1941 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260806 | 0 | 3.06 | 3.12 | 3.03 | 3.09 | 864600 | 3.09 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260806 | 0 | 4 | 4.56 | 4 | 4.54 | 38500 | 4.54 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260806 | 0 | 7.71 | 7.99 | 7.7 | 7.98 | 5900 | 7.98 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260806 | 0 | 0.5343 | 0.5504 | 0.53 | 0.54 | 30785 | 0.54 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260806 | 0 | 0.4421 | 0.465 | 0.4421 | 0.465 | 40432 | 0.465 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260806 | 0 | 0.38 | 0.38 | 0.36 | 0.37 | 18000 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260806 | 0 | 8.25 | 8.505 | 8.15 | 8.4 | 288400 | 8.4 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260806 | 0 | 0.267 | 0.275 | 0.252 | 0.268 | 304800 | 0.268 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260806 | 0 | 10.166 | 10.166 | 9.24 | 9.455 | 1600 | 9.455 | down | down | correct |
| MYO.US | Myomo Inc | 20260806 | 0 | 1.02 | 1.44 | 1.02 | 1.31 | 2116000 | 1.31 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260806 | 0 | 1.66 | 1.69 | 1.62 | 1.64 | 2883400 | 1.64 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260806 | 0 | 10.17 | 10.22 | 10.12 | 10.15 | 95700 | 10.0963 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260806 | 0 | 56.3 | 56.3 | 56.3 | 56.3 | 0 | 56.3 | |||
| NEWP.US | New Pacific Metals Corp | 20260806 | 0 | 5.88 | 6.13 | 5.76 | 5.91 | 692641 | 5.91 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260806 | 0 | 1.53 | 1.5997 | 1.52 | 1.58 | 1651099 | 1.58 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260806 | 0 | 6.81 | 6.97 | 6.68 | 6.9 | 5263862 | 6.9 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260806 | 0 | 221.21 | 227.41 | 218.09 | 219.45 | 108200 | 219.45 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260806 | 0 | 6.05 | 6.1 | 6.05 | 6.07 | 120900 | 5.9793 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260806 | 0 | 10.12 | 10.21 | 10.02 | 10.07 | 128800 | 10.0045 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260806 | 0 | 1.4 | 1.45 | 1.37 | 1.4 | 232600 | 1.4 | |||
| NOG.US | Northern Oil and Gas Inc | 20260806 | 0 | 20.25 | 20.37 | 20 | 20.28 | 2300000 | 20.28 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260806 | 0 | 2.99 | 2.99 | 2.96 | 2.96 | 142900 | 2.9294 | down | up | incorrect |
| NTIP.US | Network | 20260806 | 0 | 1.6 | 1.62 | 1.55 | 1.62 | 24600 | 1.62 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260806 | 0 | 9.98 | 10.43 | 9.87 | 10.23 | 4191400 | 10.23 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260806 | 0 | 0.54 | 0.55 | 0.54 | 0.54 | 18600 | 0.54 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260806 | 0 | 0.1804 | 0.1853 | 0.1761 | 0.177 | 3705275 | 0.177 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260806 | 0 | 10.27 | 10.82 | 10.22 | 10.72 | 17500 | 10.72 | up | up | correct |
| PHGE.US | BiomX Inc | 20260806 | 0 | 0.177 | 0.18 | 0.119 | 0.16 | 3337400 | 0.16 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260806 | 0 | 0.5815 | 0.5966 | 0.5427 | 0.5872 | 146941 | 0.5872 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260806 | 0 | 1.46 | 1.53 | 1.45 | 1.47 | 775100 | 1.47 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260806 | 0 | 2.44 | 2.48 | 2.42 | 2.44 | 530600 | 2.44 | |||
| PRK.US | Park National Corporation | 20260806 | 0 | 210.25 | 210.25 | 205.52 | 205.52 | 72800 | 204.4016 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260806 | 0 | 8.35 | 8.3999 | 7.61 | 7.8701 | 4398 | 7.8701 | down | down | correct |
| PW.US | Power REIT | 20260806 | 0 | 7.67 | 8.09 | 7.65 | 7.89 | 9200 | 7.89 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260806 | 0 | 1.38 | 1.39 | 1.34 | 1.39 | 291700 | 1.39 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260806 | 0 | 2.92 | 2.99 | 2.9 | 2.9 | 3100 | 2.9 | down | down | correct |
| REI.US | Ring Energy Inc | 20260806 | 0 | 1.28 | 1.3 | 1.23 | 1.28 | 6465429 | 1.28 | |||
| REPX.US | Riley Exploration Permian Inc | 20260806 | 0 | 34.17 | 34.17 | 32.56 | 34.07 | 177496 | 34.07 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260806 | 0 | 8.4 | 8.48 | 8.32 | 8.43 | 111699 | 8.43 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260806 | 0 | 0.67 | 0.68 | 0.67 | 0.68 | 29500 | 0.68 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20260806 | 0 | 0.821 | 0.849 | 0.82 | 0.831 | 58600 | 0.831 | up | up | correct |
| SCCC.US | SCCC | 20260806 | 0 | 153 | 154.5 | 152 | 154.5 | 262700 | 154.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260806 | 0 | 4315 | 4355 | 4089.04 | 4279 | 14600 | 4276.7371 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260806 | 0 | 5.18 | 5.3 | 5.11 | 5.15 | 547472 | 5.15 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260806 | 0 | 26.96 | 28.24 | 26.5956 | 28.23 | 99572 | 28.23 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260806 | 0 | 30.03 | 30.03 | 30.03 | 30.03 | 181 | 30.03 | |||
| SLI.US | Standard Lithium Ltd | 20260806 | 0 | 2.22 | 2.28 | 2.17 | 2.27 | 1063100 | 2.27 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260806 | 0 | 1.4 | 1.41 | 1.35 | 1.36 | 322000 | 1.36 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260806 | 0 | 10.68 | 10.95 | 10.5834 | 10.79 | 2684132 | 10.79 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260806 | 0 | 8.4 | 8.88 | 7.98 | 8.24 | 9788500 | 8.24 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260806 | 0 | 2.08 | 2.16 | 2.06 | 2.11 | 523400 | 2.11 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260806 | 0 | 101.45 | 101.5 | 99.67 | 99.89 | 52600 | 99.19 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260806 | 0 | 3.51 | 3.64 | 3.45 | 3.6 | 1255900 | 3.6 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260806 | 0 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 5000 | 0.0205 | |||
| TRT.US | Trio | 20260806 | 0 | 10.44 | 11.19 | 10.3001 | 10.79 | 157833 | 10.79 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260806 | 0 | 1 | 1 | 0.91 | 0.98 | 2365000 | 0.98 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260806 | 0 | 6.1 | 6.57 | 6.04 | 6.21 | 4148800 | 6.21 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260806 | 0 | 0.73 | 0.74 | 0.72 | 0.72 | 372900 | 0.72 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260806 | 0 | 10.59 | 10.97 | 10.46 | 10.76 | 6658700 | 10.76 | up | up | correct |
| URG.US | Ur | 20260806 | 0 | 1.3 | 1.33 | 1.28 | 1.31 | 4690858 | 1.31 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260806 | 0 | 4.71 | 4.88 | 4.6 | 4.67 | 5151400 | 4.67 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260806 | 0 | 38.77 | 39.25 | 38.7 | 38.82 | 157700 | 38.6188 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260806 | 0 | 3.7 | 3.7 | 3.45 | 3.58 | 5700 | 3.58 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260806 | 0 | 12 | 12.98 | 11.8 | 12.9 | 8279300 | 12.9 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260806 | 0 | 1.98 | 2.04 | 1.97 | 2.03 | 802500 | 2.03 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260806 | 0 | 8.97 | 8.99 | 8.91 | 8.94 | 57700 | 8.8851 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260806 | 0 | 0.785 | 0.81 | 0.739 | 0.766 | 558909 | 0.766 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260806 | 0 | 38.17 | 38.89 | 38 | 38.08 | 252600 | 38.08 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260806 | 0 | 2.35 | 2.38 | 2.28 | 2.33 | 946700 | 2.33 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260806 | 0 | 0.4314 | 0.4347 | 0.403 | 0.4086 | 482989 | 0.4086 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260806 | 0 | 10.42 | 11.21 | 10.21 | 10.72 | 271646 | 10.72 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260806 | 0 | 0.74 | 0.74 | 0.72 | 0.74 | 40400 | 0.74 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260806 | 0 | 0.43 | 0.44 | 0.42 | 0.44 | 28800 | 0.44 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260806 | 0 | 2.97 | 3.11 | 2.95 | 3.1 | 151800 | 3.1 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.