CollectAI
close-nysemkt_stocks
2026/08/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260810 | 0 | 55.99 | 58.82 | 55.91 | 56.57 | 81700 | 56.57 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260810 | 0 | 8.9 | 9.04 | 8.9 | 8.97 | 69700 | 8.97 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260810 | 0 | 0.264 | 0.28 | 0.26 | 0.263 | 1868899 | 0.263 | down | down | correct |
| AIRI.US | Air Industries Group | 20260810 | 0 | 2.61 | 2.655 | 2.58 | 2.58 | 8827 | 2.58 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260810 | 0 | 1.67 | 1.88 | 1.67 | 1.84 | 26797 | 1.84 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260810 | 0 | 1.53 | 1.55 | 1.48 | 1.53 | 9633 | 1.53 | |||
| ANVS.US | Annovis Bio Inc. | 20260810 | 0 | 1.9 | 1.9 | 1.85 | 1.89 | 321100 | 1.89 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260810 | 0 | 5.25 | 5.56 | 5.25 | 5.37 | 66600 | 5.37 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260810 | 0 | 4.92 | 4.92 | 4.52 | 4.6 | 81600 | 4.6 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260810 | 0 | 6.88 | 7.36 | 6.88 | 7.31 | 5683000 | 7.31 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260810 | 0 | 0.8 | 0.808 | 0.76 | 0.77 | 177200 | 0.77 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260810 | 0 | 0.21 | 0.23 | 0.2 | 0.22 | 31000 | 0.22 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260810 | 0 | 2.84 | 2.89 | 2.66 | 2.8 | 683900 | 2.8 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260810 | 0 | 1.35 | 1.48 | 1.34 | 1.41 | 6406100 | 1.41 | up | up | correct |
| BCV.US | PA | 20260810 | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | 20.45 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260810 | 0 | 45.05 | 45.11 | 41 | 41 | 25479 | 41 | down | down | correct |
| BGI.US | Birks Group Inc | 20260810 | 0 | 0.354 | 0.3592 | 0.3302 | 0.344 | 86647 | 0.344 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260810 | 0 | 39.61 | 39.61 | 39.11 | 39.36 | 46600 | 39.021 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260810 | 0 | 77.57 | 78.66 | 74.76 | 75 | 30600 | 75 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260810 | 0 | 3.73 | 3.78 | 3.685 | 3.72 | 276935 | 3.72 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260810 | 0 | 1 | 1.01 | 0.941 | 0.962 | 37203 | 0.962 | down | down | correct |
| BTG.US | B2Gold Corp | 20260810 | 0 | 5.02 | 5.15 | 4.93 | 5.06 | 32653300 | 5.06 | up | up | correct |
| CANF.US | Can | 20260810 | 0 | 3.35 | 3.4 | 3.21 | 3.21 | 18762 | 3.21 | down | down | correct |
| CET.US | Central Securities Corp | 20260810 | 0 | 55.56 | 55.82 | 55.33 | 55.33 | 49400 | 55.33 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260810 | 0 | 10.35 | 10.52 | 10.35 | 10.41 | 27400 | 10.3611 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260810 | 0 | 2.43 | 2.45 | 2.43 | 2.45 | 312100 | 2.4299 | up | up | correct |
| CIX.US | CompX International Inc | 20260810 | 0 | 29.47 | 30.5 | 29.47 | 30.28 | 9244 | 30.28 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260810 | 0 | 10.55 | 11.4999 | 10.55 | 10.88 | 24133 | 10.88 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260810 | 0 | 7.52 | 7.54 | 7.48 | 7.51 | 1220700 | 7.3878 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260810 | 0 | 22 | 22.8972 | 21.9789 | 22.73 | 285595 | 22.6023 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260810 | 0 | 26.5 | 26.5 | 24.97 | 25.23 | 24400 | 25.23 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20260810 | 0 | 12.11 | 12.11 | 11.26 | 11.66 | 20437 | 11.4213 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260810 | 0 | 1.13 | 1.15 | 1.09 | 1.12 | 184300 | 1.12 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260810 | 0 | 64.84 | 67.5 | 64.84 | 67.27 | 341800 | 67.27 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260810 | 0 | 7.2 | 7.23 | 7.18 | 7.22 | 751288 | 7.1012 | up | up | correct |
| CVM.US | CEL | 20260810 | 0 | 1.71 | 1.75 | 1.46 | 1.49 | 325500 | 1.49 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260810 | 0 | 10.46 | 10.46 | 10.3 | 10.3 | 1600 | 10.3 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260810 | 0 | 5.21 | 5.36 | 5.19 | 5.25 | 51500 | 5.25 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260810 | 0 | 1.73 | 1.76 | 1.73 | 1.76 | 862100 | 1.7437 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260810 | 0 | 68.86 | 68.86 | 68.74 | 68.74 | 261 | 68.74 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260810 | 0 | 3.23 | 3.3 | 3.19 | 3.26 | 25597500 | 3.26 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260810 | 0 | 0.508 | 0.561 | 0.508 | 0.51 | 36660 | 0.51 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260810 | 0 | 0.5 | 0.52 | 0.45 | 0.49 | 17036500 | 0.49 | down | down | correct |
| DXR.US | Daxor Corporation | 20260810 | 0 | 10.2 | 10.45 | 10.19 | 10.45 | 900 | 10.45 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260810 | 0 | 6.41 | 6.44 | 6.39 | 6.39 | 177515 | 6.3369 | down | down | correct |
| ECF.US | PA | 20260810 | 0 | 20.2466 | 20.4515 | 20.2466 | 20.42 | 649 | 20.42 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260810 | 0 | 9.73 | 9.742 | 9.65 | 9.71 | 125163 | 9.6591 | down | up | incorrect |
| ELA.US | Envela Corporation | 20260810 | 0 | 17.08 | 17.46 | 16.01 | 16.06 | 256800 | 16.06 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260810 | 0 | 19.89 | 20.25 | 19.89 | 20 | 1763 | 20 | up | up | correct |
| ELMD.US | Electromed Inc | 20260810 | 0 | 41.9 | 42.74 | 41.422 | 42.58 | 55056 | 42.58 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260810 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260810 | 0 | 3.68 | 3.76 | 3.64 | 3.73 | 296743 | 3.73 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260810 | 0 | 11.5 | 11.67 | 11.18 | 11.59 | 13111950 | 11.5672 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260810 | 0 | 9.26 | 9.39 | 9.25 | 9.29 | 157100 | 9.2172 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260810 | 0 | 11.71 | 11.71 | 11.62 | 11.63 | 27943 | 11.5423 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260810 | 0 | 62.87 | 63.35 | 61.65 | 61.92 | 46100 | 61.92 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260810 | 0 | 13.91 | 14.27 | 13.85 | 14.08 | 139664 | 14.08 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260810 | 0 | 9.28 | 9.33 | 9.23 | 9.25 | 437500 | 9.1801 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260810 | 0 | 14.5 | 14.64 | 14.4562 | 14.63 | 170814 | 14.4666 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260810 | 0 | 44.72 | 45.34 | 42.05 | 43.48 | 220900 | 43.48 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260810 | 0 | 4.99 | 5.025 | 4.98 | 4.98 | 6135 | 4.98 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260810 | 0 | 0.4654 | 0.4654 | 0.435 | 0.4353 | 328932 | 0.4353 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260810 | 0 | 5.77 | 5.82 | 5.76 | 5.8 | 280100 | 5.7379 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260810 | 0 | 0.588 | 0.611 | 0.588 | 0.605 | 262600 | 0.605 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260810 | 0 | 2.06 | 2.06 | 1.94 | 2 | 3276590 | 2 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260810 | 0 | 0.6679 | 0.705 | 0.6679 | 0.6956 | 24879 | 0.6956 | up | up | correct |
| GGN.US | PB | 20260810 | 0 | 19.376 | 19.4 | 19.3567 | 19.37 | 3080 | 19.37 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260810 | 0 | 5.99 | 6.07 | 5.99 | 6.01 | 108800 | 5.9562 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260810 | 0 | 8.39 | 8.45 | 8.35 | 8.38 | 45900 | 8.3069 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260810 | 0 | 19.21 | 19.39 | 19.15 | 19.31 | 4600 | 19.201 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260810 | 0 | 6.3 | 6.33 | 6.29 | 6.3 | 61400 | 6.2432 | |||
| GORO.US | Gold Resource Corporation | 20260810 | 0 | 2.48 | 2.58 | 2.36 | 2.47 | 1381500 | 2.47 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260810 | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 1200 | 10.52 | |||
| GROY.US | WT | 20260810 | 0 | 1.07 | 1.15 | 1.05 | 1.1499 | 10776 | 1.1499 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260810 | 0 | 83.17 | 84.03 | 83.04 | 83.82 | 613800 | 83.82 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260810 | 0 | 8.88 | 9.38 | 8.49 | 8.95 | 1760000 | 8.95 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260810 | 0 | 0.025 | 0.035 | 0.02 | 0.028 | 80600 | 0.028 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260810 | 0 | 13.18 | 13.29 | 13.15 | 13.25 | 20700 | 12.9052 | up | up | correct |
| IBIO.US | iBio Inc | 20260810 | 0 | 1.41 | 1.43 | 1.39 | 1.4 | 479100 | 1.4 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260810 | 0 | 0.26 | 0.27 | 0.25 | 0.27 | 618800 | 0.27 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260810 | 0 | 1.68 | 1.6999 | 1.575 | 1.575 | 18430 | 1.575 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260810 | 0 | 126.4 | 130.19 | 126.29 | 128.79 | 513500 | 128.79 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260810 | 0 | 2.8 | 2.93 | 2.8 | 2.92 | 205145 | 2.92 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260810 | 0 | 12.42 | 12.5286 | 12.04 | 12.12 | 200536 | 12.12 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260810 | 0 | 13.05 | 14.7 | 12.64 | 13.21 | 223626 | 13.21 | up | up | correct |
| INUV.US | Inuvo Inc | 20260810 | 0 | 1.03 | 1.05 | 0.99 | 1.02 | 231000 | 1.02 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260810 | 0 | 19.92 | 20.75 | 19.71 | 20.75 | 13 | 20.75 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260810 | 0 | 25.7 | 25.7 | 25.18 | 25.22 | 4666 | 25.22 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260810 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 221500 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260810 | 0 | 2.54 | 2.64 | 2.525 | 2.64 | 4904200 | 2.64 | up | up | correct |
| JOB.US | GEE Group Inc | 20260810 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 298500 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20260810 | 0 | 2.9 | 2.94 | 2.71 | 2.74 | 1320400 | 2.74 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260810 | 0 | 1.1 | 1.15 | 1.09 | 1.13 | 752300 | 1.13 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260810 | 0 | 190.99 | 194.1 | 187.82 | 189.34 | 434900 | 189.34 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260810 | 0 | 7.1 | 7.35 | 7.1 | 7.33 | 15400 | 7.33 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260810 | 0 | 257.53 | 266.53 | 257.53 | 265.68 | 1915000 | 265.68 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260810 | 0 | 3.22 | 3.28 | 3.14 | 3.25 | 599000 | 3.25 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260810 | 0 | 4.32 | 4.47 | 4.03 | 4.37 | 36333 | 4.37 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260810 | 0 | 7.76 | 7.89 | 7.65 | 7.72 | 30100 | 7.72 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260810 | 0 | 0.53 | 0.554 | 0.53 | 0.54 | 26560 | 0.54 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260810 | 0 | 0.445 | 0.48 | 0.4401 | 0.475 | 130823 | 0.475 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260810 | 0 | 0.38 | 0.38 | 0.36 | 0.37 | 11600 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260810 | 0 | 8.67 | 8.99 | 8.61 | 8.97 | 363400 | 8.97 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260810 | 0 | 0.28 | 0.28 | 0.257 | 0.269 | 349500 | 0.269 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260810 | 0 | 9.31 | 9.47 | 9.31 | 9.47 | 2500 | 9.47 | up | up | correct |
| MYO.US | Myomo Inc | 20260810 | 0 | 1.4 | 1.515 | 1.37 | 1.43 | 758800 | 1.43 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260810 | 0 | 1.73 | 1.77 | 1.68 | 1.7 | 4041500 | 1.7 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260810 | 0 | 10.21 | 10.25 | 10.18 | 10.2 | 81600 | 10.1461 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260810 | 0 | 56.75 | 56.75 | 56.62 | 56.62 | 1800 | 56.62 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260810 | 0 | 6.32 | 6.62 | 6.22 | 6.25 | 897707 | 6.25 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260810 | 0 | 1.66 | 1.73 | 1.641 | 1.7 | 1848732 | 1.7 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260810 | 0 | 7.57 | 7.7489 | 7.42 | 7.64 | 5167570 | 7.64 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260810 | 0 | 213.24 | 222.06 | 213.24 | 221.04 | 123698 | 221.04 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260810 | 0 | 6.07 | 6.1 | 6.07 | 6.08 | 85500 | 5.9891 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260810 | 0 | 10.19 | 10.44 | 10.19 | 10.4 | 106300 | 10.3323 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260810 | 0 | 1.31 | 1.51 | 1.31 | 1.4 | 800800 | 1.4 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260810 | 0 | 21.98 | 23.49 | 21.98 | 23.49 | 3773200 | 23.49 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260810 | 0 | 2.98 | 2.98 | 2.95 | 2.98 | 238500 | 2.9492 | |||
| NTIP.US | Network | 20260810 | 0 | 1.5801 | 1.5933 | 1.55 | 1.58 | 18424 | 1.58 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260810 | 0 | 10.45 | 10.5 | 10.215 | 10.3 | 3283900 | 10.3 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260810 | 0 | 0.55 | 0.57 | 0.5 | 0.55 | 33100 | 0.55 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260810 | 0 | 0.188 | 0.1908 | 0.1825 | 0.1869 | 3204788 | 0.1869 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260810 | 0 | 10.85 | 11.35 | 10.85 | 11.16 | 42500 | 11.16 | up | up | correct |
| PHGE.US | BiomX Inc | 20260810 | 0 | 0.168 | 0.172 | 0.15 | 0.165 | 2416000 | 0.165 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260810 | 0 | 0.56 | 0.5966 | 0.5326 | 0.5657 | 113126 | 0.5657 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260810 | 0 | 1.52 | 1.6 | 1.5 | 1.59 | 937900 | 1.59 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260810 | 0 | 2.48 | 2.5 | 2.41 | 2.48 | 773400 | 2.48 | |||
| PRK.US | Park National Corporation | 20260810 | 0 | 196 | 203.07 | 196 | 200.94 | 70000 | 199.8465 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260810 | 0 | 7.76 | 8.2 | 7.28 | 7.36 | 12805 | 7.36 | down | down | correct |
| PW.US | Power REIT | 20260810 | 0 | 7.75 | 8.4098 | 7.75 | 8.15 | 15549 | 8.15 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260810 | 0 | 1.43 | 1.55 | 1.402 | 1.54 | 657800 | 1.54 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260810 | 0 | 2.97 | 2.97 | 2.9 | 2.9 | 6800 | 2.9 | down | down | correct |
| REI.US | Ring Energy Inc | 20260810 | 0 | 1.31 | 1.37 | 1.3 | 1.36 | 2932907 | 1.36 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260810 | 0 | 34.4 | 36.33 | 34.4 | 36.21 | 206499 | 36.21 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260810 | 0 | 8.43 | 8.47 | 8.32 | 8.32 | 86498 | 8.32 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260810 | 0 | 0.67 | 0.68 | 0.67 | 0.67 | 24300 | 0.67 | |||
| SACH.US | Sachem Capital Corp | 20260810 | 0 | 0.8267 | 0.8325 | 0.8022 | 0.8041 | 139248 | 0.8041 | down | down | correct |
| SCCC.US | SCCC | 20260810 | 0 | 154.5 | 156 | 154 | 155 | 210500 | 155 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260810 | 0 | 4239.7798 | 4340 | 4138.3999 | 4239.1602 | 28500 | 4236.9184 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260810 | 0 | 6.93 | 7.845 | 6.835 | 7.54 | 1710925 | 7.54 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260810 | 0 | 20.89 | 23.17 | 17.3301 | 21.8 | 904158 | 21.8 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260810 | 0 | 31 | 31 | 30.79 | 30.79 | 2113 | 30.79 | down | up | incorrect |
| SLI.US | Standard Lithium Ltd | 20260810 | 0 | 2.61 | 2.675 | 2.475 | 2.53 | 3283900 | 2.53 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260810 | 0 | 1.43 | 1.48 | 1.42 | 1.44 | 770200 | 1.44 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260810 | 0 | 11.45 | 12.26 | 11.38 | 12.21 | 4109294 | 12.21 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260810 | 0 | 8.38 | 8.84 | 8.37 | 8.77 | 8447400 | 8.77 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260810 | 0 | 2.28 | 2.72 | 2.26 | 2.67 | 3465500 | 2.67 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260810 | 0 | 97.99 | 99.07 | 96.56 | 97.51 | 112000 | 97.51 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260810 | 0 | 3.8 | 3.95 | 3.8 | 3.88 | 1540800 | 3.88 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260810 | 0 | 0.021 | 0.021 | 0.0205 | 0.0205 | 1300 | 0.0205 | down | down | correct |
| TRT.US | Trio | 20260810 | 0 | 11.15 | 11.25 | 10.53 | 10.6 | 131516 | 10.6 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260810 | 0 | 1.04 | 1.08 | 1.01 | 1.06 | 6314500 | 1.06 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260810 | 0 | 6.92 | 7.03 | 6.64 | 6.67 | 6979600 | 6.67 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260810 | 0 | 0.94 | 1.1 | 0.94 | 1.01 | 6726000 | 1.01 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260810 | 0 | 11.27 | 11.54 | 11.22 | 11.38 | 6846900 | 11.38 | up | up | correct |
| URG.US | Ur | 20260810 | 0 | 1.4 | 1.43 | 1.38 | 1.42 | 6043169 | 1.42 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260810 | 0 | 4.99 | 5.19 | 4.96 | 5.13 | 4975800 | 5.13 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260810 | 0 | 39.24 | 39.4 | 38.83 | 38.95 | 275000 | 38.7481 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260810 | 0 | 3.56 | 3.63 | 3.46 | 3.59 | 13800 | 3.59 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260810 | 0 | 14.14 | 14.51 | 14.03 | 14.29 | 6902000 | 14.29 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260810 | 0 | 2.11 | 2.27 | 2.08 | 2.23 | 1724300 | 2.23 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260810 | 0 | 9 | 9.03 | 8.93 | 8.98 | 66500 | 8.9249 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260810 | 0 | 0.7822 | 0.7935 | 0.7438 | 0.767 | 344476 | 0.767 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260810 | 0 | 38.2 | 38.44 | 37.61 | 37.66 | 160500 | 37.66 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260810 | 0 | 2.43 | 2.48 | 2.401 | 2.46 | 803298 | 2.46 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260810 | 0 | 0.65 | 0.68 | 0.5946 | 0.6224 | 17786320 | 0.6224 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260810 | 0 | 11.41 | 12.1451 | 11.17 | 11.2 | 128900 | 11.2 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260810 | 0 | 0.75 | 0.77 | 0.72 | 0.76 | 295900 | 0.76 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260810 | 0 | 0.4307 | 0.45 | 0.43 | 0.446 | 11996 | 0.446 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260810 | 0 | 2.97 | 3.02 | 2.93 | 2.94 | 129931 | 2.94 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.