CollectAI
close-nysemkt_stocks
2026/08/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260807 | 0 | 55.74 | 56.19 | 54.91 | 55.99 | 15400 | 55.99 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260807 | 0 | 8.99 | 9.05 | 8.91 | 9.05 | 85400 | 9.05 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260807 | 0 | 0.264 | 0.29 | 0.261 | 0.2854 | 1061981 | 0.2854 | up | up | correct |
| AIRI.US | Air Industries Group | 20260807 | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 1295 | 2.63 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260807 | 0 | 2.0772 | 2.3299 | 1.7501 | 1.8 | 244344 | 1.8 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260807 | 0 | 1.47 | 1.51 | 1.47 | 1.49 | 7700 | 1.49 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260807 | 0 | 1.9 | 1.95 | 1.85 | 1.88 | 557300 | 1.88 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260807 | 0 | 5.14 | 5.34 | 5.12 | 5.25 | 24400 | 5.25 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260807 | 0 | 4.7 | 4.88 | 4.62 | 4.71 | 37500 | 4.71 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260807 | 0 | 6.8 | 6.99 | 6.66 | 6.88 | 5576400 | 6.88 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260807 | 0 | 0.79 | 0.8 | 0.772 | 0.797 | 133100 | 0.797 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260807 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 11900 | 0.22 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260807 | 0 | 2.55 | 2.6 | 2.53 | 2.6 | 1528800 | 2.6 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260807 | 0 | 1.31 | 1.35 | 1.3 | 1.31 | 3975500 | 1.31 | |||
| BCV.US | PA | 20260807 | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 718 | 20.45 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260807 | 0 | 45.2 | 46.2988 | 45.2 | 46.12 | 8819 | 46.12 | up | up | correct |
| BGI.US | Birks Group Inc | 20260807 | 0 | 0.35 | 0.36 | 0.33 | 0.35 | 360600 | 0.35 | |||
| BHB.US | Bar Harbor Bankshares | 20260807 | 0 | 40.25 | 40.25 | 39.55 | 39.74 | 80700 | 39.3978 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260807 | 0 | 79.18 | 79.18 | 77.16 | 77.72 | 29400 | 77.72 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260807 | 0 | 3.67 | 3.72 | 3.665 | 3.7 | 322124 | 3.7 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260807 | 0 | 0.9931 | 1.02 | 0.9401 | 0.98 | 174899 | 0.98 | down | down | correct |
| BTG.US | B2Gold Corp | 20260807 | 0 | 4.35 | 5.08 | 4.35 | 5.03 | 71405400 | 5.03 | up | down | incorrect |
| CANF.US | Can | 20260807 | 0 | 3.4904 | 3.4904 | 3.39 | 3.44 | 32798 | 3.44 | down | down | correct |
| CET.US | Central Securities Corp | 20260807 | 0 | 55.12 | 55.68 | 55.12 | 55.68 | 33700 | 55.68 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260807 | 0 | 10.32 | 10.47 | 10.27 | 10.47 | 17426 | 10.4208 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260807 | 0 | 2.43 | 2.45 | 2.43 | 2.44 | 509700 | 2.42 | up | down | incorrect |
| CIX.US | CompX International Inc | 20260807 | 0 | 30.09 | 30.09 | 29.765 | 30.09 | 5191 | 30.09 | |||
| CKX.US | CKX Lands Inc | 20260807 | 0 | 11.01 | 11.5 | 10.57 | 10.57 | 10500 | 10.57 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260807 | 0 | 7.46 | 7.55 | 7.46 | 7.55 | 1310800 | 7.4272 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260807 | 0 | 21.26 | 21.795 | 21.25 | 21.75 | 191734 | 21.6278 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260807 | 0 | 24.82 | 26.87 | 24.56 | 26.47 | 37700 | 26.47 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260807 | 0 | 11.6 | 11.9054 | 11.26 | 11.26 | 15420 | 11.0295 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260807 | 0 | 1.18 | 1.18 | 1.11 | 1.13 | 353000 | 1.13 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260807 | 0 | 65 | 65.24 | 63.52 | 64.71 | 93600 | 64.71 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260807 | 0 | 7.16 | 7.2 | 7.16 | 7.2 | 643971 | 7.0815 | up | up | correct |
| CVM.US | CEL | 20260807 | 0 | 1.63 | 1.73 | 1.57 | 1.72 | 249500 | 1.72 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260807 | 0 | 10.9 | 10.9 | 10.61 | 10.61 | 800 | 10.61 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260807 | 0 | 5.17 | 5.24 | 4.94 | 5.17 | 71000 | 5.17 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260807 | 0 | 1.73 | 1.74 | 1.73 | 1.74 | 577400 | 1.7239 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260807 | 0 | 68.86 | 68.86 | 68.86 | 68.86 | 0 | 68.86 | |||
| DNN.US | Denison Mines Corp | 20260807 | 0 | 3.16 | 3.34 | 3.16 | 3.22 | 20708300 | 3.22 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260807 | 0 | 0.525 | 0.5399 | 0.51 | 0.511 | 18287 | 0.511 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260807 | 0 | 0.46 | 0.51 | 0.46 | 0.48 | 159400 | 0.48 | up | up | correct |
| DXR.US | Daxor Corporation | 20260807 | 0 | 10.22 | 10.22 | 10.11 | 10.11 | 800 | 10.11 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260807 | 0 | 6.38 | 6.41 | 6.38 | 6.41 | 144069 | 6.3567 | up | up | correct |
| ECF.US | PA | 20260807 | 0 | 20.6 | 20.6 | 20.6 | 20.6 | 0 | 20.6 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260807 | 0 | 9.65 | 9.72 | 9.65 | 9.72 | 150060 | 9.6691 | up | down | incorrect |
| ELA.US | Envela Corporation | 20260807 | 0 | 18.12 | 18.67 | 17.07 | 17.18 | 236200 | 17.18 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260807 | 0 | 20.3 | 20.3 | 19.65 | 19.65 | 600 | 19.65 | down | down | correct |
| ELMD.US | Electromed Inc | 20260807 | 0 | 41.85 | 42.65 | 41.4 | 42.19 | 76200 | 42.19 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260807 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2505 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260807 | 0 | 3.54 | 3.68 | 3.534 | 3.65 | 221000 | 3.65 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260807 | 0 | 11.53 | 11.87 | 11.38 | 11.58 | 32242070 | 11.5572 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260807 | 0 | 9.16 | 9.35 | 9.14 | 9.23 | 87900 | 9.1576 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260807 | 0 | 11.66 | 11.72 | 11.62 | 11.71 | 26234 | 11.6217 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260807 | 0 | 62.76 | 63.55 | 61.73 | 62.54 | 26700 | 62.54 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260807 | 0 | 14.14 | 14.42 | 13.85 | 13.99 | 154100 | 13.99 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260807 | 0 | 9.2 | 9.28 | 9.2 | 9.25 | 377400 | 9.1801 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260807 | 0 | 14.45 | 14.54 | 14.4 | 14.53 | 182037 | 14.3677 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260807 | 0 | 40.41 | 45.88 | 40.26 | 43.91 | 288400 | 43.91 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260807 | 0 | 5.03 | 5.08 | 5.01 | 5.03 | 7100 | 5.03 | |||
| FSP.US | Franklin Street Properties Corp | 20260807 | 0 | 0.47 | 0.47 | 0.44 | 0.45 | 296900 | 0.45 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260807 | 0 | 5.75 | 5.78 | 5.74 | 5.76 | 303200 | 5.6983 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260807 | 0 | 0.58 | 0.6 | 0.56 | 0.6 | 659800 | 0.6 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260807 | 0 | 2.02 | 2.12 | 1.99 | 2.06 | 2934490 | 2.06 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260807 | 0 | 0.68 | 0.69 | 0.66 | 0.68 | 38600 | 0.68 | |||
| GGN.US | PB | 20260807 | 0 | 19.3 | 19.4 | 19.28 | 19.4 | 2701 | 19.4 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260807 | 0 | 5.98 | 6.03 | 5.97 | 6.02 | 258600 | 5.9661 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260807 | 0 | 8.35 | 8.49 | 8.3 | 8.42 | 76600 | 8.3466 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260807 | 0 | 19.53 | 19.53 | 19.27 | 19.32 | 11600 | 19.2109 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260807 | 0 | 6.32 | 6.33 | 6.27 | 6.29 | 158700 | 6.2333 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260807 | 0 | 2.21 | 2.55 | 2.2 | 2.53 | 1705300 | 2.53 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260807 | 0 | 10.52 | 10.71 | 10.47 | 10.47 | 2800 | 10.47 | down | down | correct |
| GROY.US | WT | 20260807 | 0 | 0.99 | 1.12 | 0.99 | 1.05 | 223227 | 1.05 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260807 | 0 | 83 | 83.78 | 82.84 | 83.4 | 1030700 | 83.4 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260807 | 0 | 9.19 | 9.31 | 8.8 | 8.96 | 1091500 | 8.96 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260807 | 0 | 0.026 | 0.037 | 0.026 | 0.026 | 50800 | 0.026 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260807 | 0 | 13.25 | 13.31 | 13.2 | 13.3 | 19300 | 12.9539 | up | up | correct |
| IBIO.US | iBio Inc | 20260807 | 0 | 1.4 | 1.43 | 1.38 | 1.41 | 436300 | 1.41 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260807 | 0 | 0.25 | 0.26 | 0.25 | 0.26 | 460700 | 0.26 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260807 | 0 | 1.66 | 1.77 | 1.66 | 1.7 | 21500 | 1.7 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260807 | 0 | 125.38 | 125.91 | 123.22 | 124.95 | 365400 | 124.95 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260807 | 0 | 2.78 | 2.8 | 2.77 | 2.8 | 123677 | 2.8 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260807 | 0 | 11.82 | 12.49 | 11.5884 | 12.49 | 199528 | 12.49 | up | up | correct |
| INTT.US | inTEST Corporation | 20260807 | 0 | 14.38 | 14.6782 | 13.72 | 14.05 | 101342 | 14.05 | down | down | correct |
| INUV.US | Inuvo Inc | 20260807 | 0 | 1.04 | 1.06 | 1 | 1.03 | 314400 | 1.03 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260807 | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 95 | 20.75 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260807 | 0 | 25.45 | 25.45 | 25.45 | 25.45 | 200 | 25.45 | |||
| ITP.US | IT Tech Packaging Inc | 20260807 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 35500 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260807 | 0 | 2.54 | 2.58 | 2.471 | 2.57 | 3453100 | 2.57 | up | up | correct |
| JOB.US | GEE Group Inc | 20260807 | 0 | 0.21 | 0.21 | 0.2 | 0.2 | 56000 | 0.2 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260807 | 0 | 2.8 | 2.95 | 2.74 | 2.92 | 1050300 | 2.92 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260807 | 0 | 1.1 | 1.14 | 1.08 | 1.1 | 833600 | 1.1 | |||
| LEU.US | Centrus Energy Corp | 20260807 | 0 | 183.18 | 191.7 | 176.96 | 191.37 | 624000 | 191.37 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260807 | 0 | 7.1 | 7.25 | 7.1 | 7.1 | 2800 | 7.1 | |||
| LNG.US | Cheniere Energy Inc | 20260807 | 0 | 264.39 | 265.56 | 255.91 | 256.14 | 1785900 | 255.585 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260807 | 0 | 3.19 | 3.29 | 3.14 | 3.23 | 832300 | 3.23 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260807 | 0 | 4.54 | 4.65 | 4.145 | 4.34 | 15800 | 4.34 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260807 | 0 | 7.92 | 7.99 | 7.72 | 7.76 | 9200 | 7.76 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260807 | 0 | 0.53 | 0.5451 | 0.53 | 0.5449 | 9112 | 0.5449 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260807 | 0 | 0.465 | 0.49 | 0.4601 | 0.4811 | 130808 | 0.4811 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260807 | 0 | 0.35 | 0.37 | 0.35 | 0.37 | 19800 | 0.37 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260807 | 0 | 8.75 | 8.88 | 8.61 | 8.75 | 339500 | 8.75 | |||
| MTNB.US | Matinas BioPharma Holdings Inc | 20260807 | 0 | 0.26 | 0.283 | 0.25 | 0.283 | 1161000 | 0.283 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260807 | 0 | 9.412 | 9.412 | 9.314 | 9.314 | 600 | 9.314 | down | down | correct |
| MYO.US | Myomo Inc | 20260807 | 0 | 1.29 | 1.44 | 1.25 | 1.42 | 1279700 | 1.42 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260807 | 0 | 1.68 | 1.73 | 1.66 | 1.71 | 3121700 | 1.71 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260807 | 0 | 10.18 | 10.27 | 10.16 | 10.27 | 56500 | 10.2157 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260807 | 0 | 56.3 | 56.3 | 56.3 | 56.3 | 0 | 56.3 | |||
| NEWP.US | New Pacific Metals Corp | 20260807 | 0 | 6.15 | 6.3682 | 5.98 | 6.33 | 631299 | 6.33 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260807 | 0 | 1.66 | 1.71 | 1.63 | 1.67 | 1407870 | 1.67 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260807 | 0 | 7.367 | 7.6 | 7.151 | 7.59 | 6890364 | 7.59 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260807 | 0 | 222.73 | 226.87 | 211.59 | 215.54 | 128700 | 215.54 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260807 | 0 | 6.09 | 6.1 | 6.05 | 6.1 | 153200 | 6.0089 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260807 | 0 | 10.1 | 10.25 | 10.07 | 10.16 | 384100 | 10.0939 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260807 | 0 | 1.42 | 1.45 | 1.39 | 1.42 | 126800 | 1.42 | |||
| NOG.US | Northern Oil and Gas Inc | 20260807 | 0 | 20.85 | 21.72 | 20.63 | 21.6 | 3317500 | 21.6 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260807 | 0 | 2.98 | 3 | 2.96 | 3 | 130800 | 2.969 | up | up | correct |
| NTIP.US | Network | 20260807 | 0 | 1.62 | 1.62 | 1.56 | 1.59 | 18600 | 1.59 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260807 | 0 | 10.5 | 10.791 | 10.41 | 10.43 | 3672600 | 10.43 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260807 | 0 | 0.55 | 0.55 | 0.54 | 0.55 | 13900 | 0.55 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260807 | 0 | 0.1835 | 0.1907 | 0.1804 | 0.1847 | 5211382 | 0.1847 | up | up | correct |
| PCG.US | PI | 20260807 | 0 | 16 | 16.55 | 16 | 16.55 | 4502 | 16.55 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260807 | 0 | 10.4 | 11.28 | 10.4 | 10.61 | 26300 | 10.61 | up | up | correct |
| PHGE.US | BiomX Inc | 20260807 | 0 | 0.16 | 0.173 | 0.158 | 0.172 | 668100 | 0.172 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260807 | 0 | 0.5611 | 0.5909 | 0.561 | 0.5621 | 71920 | 0.5621 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260807 | 0 | 1.53 | 1.57 | 1.5 | 1.51 | 809200 | 1.51 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260807 | 0 | 2.43 | 2.47 | 2.43 | 2.46 | 670200 | 2.46 | up | up | correct |
| PRK.US | Park National Corporation | 20260807 | 0 | 204.35 | 204.79 | 198.99 | 203.4 | 65700 | 202.2931 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260807 | 0 | 8.3 | 8.3 | 7.451 | 7.77 | 18279 | 7.77 | down | down | correct |
| PW.US | Power REIT | 20260807 | 0 | 7.96 | 7.96 | 7.74 | 7.74 | 2900 | 7.74 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260807 | 0 | 1.43 | 1.47 | 1.4 | 1.44 | 640000 | 1.44 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260807 | 0 | 2.97 | 3.01 | 2.97 | 2.99 | 1300 | 2.99 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20260807 | 0 | 1.27 | 1.33 | 1.25 | 1.3 | 3248770 | 1.3 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260807 | 0 | 33.85 | 34.5 | 33.48 | 34.22 | 140089 | 34.22 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260807 | 0 | 8.44 | 8.53 | 8.3364 | 8.44 | 92095 | 8.44 | |||
| RVP.US | Retractable Technologies Inc | 20260807 | 0 | 0.68 | 0.68 | 0.67 | 0.67 | 4300 | 0.67 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260807 | 0 | 0.82 | 0.843 | 0.82 | 0.83 | 71900 | 0.83 | up | up | correct |
| SCCC.US | SCCC | 20260807 | 0 | 154.5 | 156 | 154 | 154 | 204100 | 154 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260807 | 0 | 4169.8799 | 4316.3198 | 4169.8799 | 4240.6401 | 19500 | 4238.3975 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260807 | 0 | 5.76 | 7.04 | 5.6001 | 7.02 | 2227445 | 7.02 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260807 | 0 | 28.71 | 28.9414 | 27.0101 | 28.09 | 124260 | 28.09 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260807 | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 1200 | 30.81 | |||
| SLI.US | Standard Lithium Ltd | 20260807 | 0 | 2.3 | 2.405 | 2.3 | 2.37 | 1620500 | 2.37 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260807 | 0 | 1.36 | 1.45 | 1.36 | 1.42 | 414600 | 1.42 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260807 | 0 | 11.59 | 11.7884 | 11.15 | 11.45 | 3607329 | 11.45 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260807 | 0 | 8.48 | 8.53 | 8.24 | 8.32 | 4053600 | 8.32 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260807 | 0 | 2.22 | 2.31 | 2.2 | 2.31 | 799100 | 2.31 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260807 | 0 | 99.11 | 99.29 | 97.89 | 98.73 | 52100 | 98.73 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260807 | 0 | 3.65 | 3.84 | 3.65 | 3.8 | 1943900 | 3.8 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260807 | 0 | 0.0211 | 0.0211 | 0.0205 | 0.021 | 64900 | 0.021 | down | down | correct |
| TRT.US | Trio | 20260807 | 0 | 11.03 | 11.49 | 10.7 | 11.15 | 159331 | 11.15 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260807 | 0 | 1.01 | 1.1 | 1.01 | 1.05 | 5996500 | 1.05 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260807 | 0 | 6.67 | 6.87 | 6.44 | 6.85 | 6181400 | 6.85 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260807 | 0 | 0.85 | 0.96 | 0.83 | 0.92 | 10737300 | 0.92 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260807 | 0 | 11.07 | 11.48 | 10.98 | 11.26 | 8120100 | 11.26 | up | up | correct |
| URG.US | Ur | 20260807 | 0 | 1.34 | 1.4 | 1.33 | 1.4 | 5584468 | 1.4 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260807 | 0 | 5.01 | 5.1 | 4.83 | 5.01 | 5615100 | 5.01 | |||
| UTG.US | Reaves Utility Income Fund | 20260807 | 0 | 38.95 | 39.38 | 38.8 | 39.24 | 207800 | 39.0366 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260807 | 0 | 3.74 | 3.74 | 3.5 | 3.5 | 30800 | 3.5 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260807 | 0 | 13.87 | 14.55 | 13.66 | 14.14 | 12357500 | 14.14 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260807 | 0 | 2.14 | 2.2 | 2.07 | 2.11 | 1292600 | 2.11 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260807 | 0 | 8.98 | 9.05 | 8.94 | 9.02 | 105800 | 8.9646 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260807 | 0 | 0.7506 | 0.7878 | 0.7401 | 0.7753 | 456759 | 0.7753 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260807 | 0 | 38.51 | 38.51 | 37.71 | 38.09 | 211600 | 38.09 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260807 | 0 | 2.43 | 2.46 | 2.38 | 2.41 | 1240800 | 2.41 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260807 | 0 | 0.4207 | 0.9286 | 0.41 | 0.7672 | 131558406 | 0.7672 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260807 | 0 | 10.96 | 11.6 | 10.6 | 11.56 | 88601 | 11.56 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260807 | 0 | 0.74 | 0.77 | 0.73 | 0.77 | 176300 | 0.77 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260807 | 0 | 0.44 | 0.45 | 0.43 | 0.44 | 31400 | 0.44 | |||
| ZDGE.US | Zedge Inc | 20260807 | 0 | 3.05 | 3.103 | 2.96 | 2.98 | 32400 | 2.98 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.