CollectAI
close-nysemkt_stocks
2026/08/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260811 | 0 | 57.48 | 58.56 | 57.16 | 57.35 | 21900 | 57.35 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260811 | 0 | 9.1 | 9.17 | 8.99 | 9.13 | 116000 | 9.13 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260811 | 0 | 0.26 | 0.2627 | 0.246 | 0.2547 | 1550755 | 0.2547 | down | down | correct |
| AIRI.US | Air Industries Group | 20260811 | 0 | 2.68 | 2.68 | 2.58 | 2.6101 | 7065 | 2.6101 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260811 | 0 | 1.9006 | 2.2 | 1.8401 | 1.96 | 163372 | 1.96 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260811 | 0 | 1.4945 | 1.54 | 1.4945 | 1.53 | 12818 | 1.53 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260811 | 0 | 1.91 | 1.91 | 1.86 | 1.89 | 351700 | 1.89 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260811 | 0 | 5.37 | 5.5 | 5.3 | 5.38 | 45000 | 5.38 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260811 | 0 | 4.6 | 4.86 | 4.14 | 4.25 | 231100 | 4.25 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260811 | 0 | 7.3 | 7.4 | 7.23 | 7.38 | 3834300 | 7.38 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260811 | 0 | 0.78 | 0.824 | 0.77 | 0.793 | 168800 | 0.793 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260811 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 9900 | 0.22 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260811 | 0 | 2.69 | 2.86 | 2.67 | 2.86 | 99800 | 2.86 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20260811 | 0 | 1.37 | 1.4 | 1.34 | 1.36 | 4486300 | 1.36 | down | up | incorrect |
| BCV.US | PA | 20260811 | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 551 | 20.36 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260811 | 0 | 42.05 | 45.6456 | 41.6 | 41.6 | 28445 | 41.6 | down | down | correct |
| BGI.US | Birks Group Inc | 20260811 | 0 | 0.345 | 0.3491 | 0.314 | 0.33 | 91271 | 0.33 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260811 | 0 | 39.41 | 40.25 | 39.26 | 39.81 | 97600 | 39.4672 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260811 | 0 | 76.98 | 77.7 | 75.26 | 77.35 | 32800 | 77.35 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260811 | 0 | 3.71 | 3.75 | 3.71 | 3.73 | 159019 | 3.73 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260811 | 0 | 0.9824 | 0.9998 | 0.965 | 0.9701 | 14584 | 0.9701 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260811 | 0 | 5.05 | 5.16 | 5.03 | 5.07 | 16020100 | 5.07 | up | up | correct |
| CANF.US | Can | 20260811 | 0 | 3.32 | 3.36 | 3.24 | 3.31 | 18309 | 3.31 | down | down | correct |
| CET.US | Central Securities Corp | 20260811 | 0 | 55.18 | 55.99 | 54.77 | 55.09 | 73600 | 55.09 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260811 | 0 | 10.51 | 10.69 | 10.49 | 10.6 | 55600 | 10.5502 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260811 | 0 | 2.44 | 2.46 | 2.44 | 2.46 | 548200 | 2.4398 | up | up | correct |
| CIX.US | CompX International Inc | 20260811 | 0 | 30.1 | 31.51 | 30.1 | 31.48 | 6863 | 31.48 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260811 | 0 | 10.55 | 11.4999 | 10.55 | 10.88 | 936 | 10.88 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260811 | 0 | 7.54 | 7.56 | 7.5 | 7.55 | 1589300 | 7.4272 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260811 | 0 | 22.61 | 23 | 22.2 | 22.91 | 220934 | 22.7812 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260811 | 0 | 25.44 | 26.22 | 24.9 | 25.33 | 33000 | 25.33 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260811 | 0 | 11.665 | 11.8799 | 11.41 | 11.87 | 7115 | 11.627 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260811 | 0 | 1.12 | 1.15 | 1.1 | 1.13 | 170200 | 1.13 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260811 | 0 | 66.5 | 68.24 | 66.24 | 66.58 | 161100 | 66.58 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260811 | 0 | 7.25 | 7.27 | 7.22 | 7.26 | 1228506 | 7.1405 | up | up | correct |
| CVM.US | CEL | 20260811 | 0 | 1.47 | 1.54 | 1.47 | 1.52 | 103800 | 1.52 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260811 | 0 | 10.3 | 10.3 | 10.3 | 10.3 | 241 | 10.3 | |||
| CVU.US | CPI Aerostructures Inc | 20260811 | 0 | 5.31 | 5.49 | 5.13 | 5.49 | 39900 | 5.49 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260811 | 0 | 1.75 | 1.76 | 1.75 | 1.75 | 465600 | 1.7338 | |||
| DIT.US | AMCON Distributing Company | 20260811 | 0 | 68.86 | 68.86 | 68.74 | 68.74 | 169 | 68.74 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260811 | 0 | 3.24 | 3.34 | 3.24 | 3.31 | 17136200 | 3.31 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260811 | 0 | 0.4901 | 0.5601 | 0.4901 | 0.513 | 78145 | 0.513 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260811 | 0 | 0.51 | 0.58 | 0.46 | 0.53 | 21276000 | 0.53 | up | up | correct |
| DXR.US | Daxor Corporation | 20260811 | 0 | 10.05 | 10.25 | 10.05 | 10.24 | 4100 | 10.24 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260811 | 0 | 6.4 | 6.44 | 6.4 | 6.44 | 185901 | 6.3865 | up | up | correct |
| ECF.US | PA | 20260811 | 0 | 20.394 | 20.394 | 20.394 | 20.394 | 248 | 20.394 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260811 | 0 | 9.7 | 9.71 | 9.64 | 9.67 | 181734 | 9.6193 | down | down | correct |
| ELA.US | Envela Corporation | 20260811 | 0 | 16.03 | 16.36 | 15.8 | 16.08 | 164800 | 16.08 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260811 | 0 | 20.2 | 20.2 | 20.05 | 20.05 | 3747 | 20.05 | down | down | correct |
| ELMD.US | Electromed Inc | 20260811 | 0 | 42.58 | 42.81 | 41.43 | 42.39 | 40058 | 42.39 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260811 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260811 | 0 | 3.72 | 3.785 | 3.71 | 3.77 | 208102 | 3.77 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260811 | 0 | 11.54 | 11.835 | 11.48 | 11.66 | 12323670 | 11.6371 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260811 | 0 | 9.34 | 9.34 | 9.24 | 9.31 | 45100 | 9.237 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260811 | 0 | 11.7 | 11.7419 | 11.61 | 11.65 | 44001 | 11.5622 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260811 | 0 | 62.05 | 64.53 | 61.24 | 63.79 | 28000 | 63.79 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260811 | 0 | 14.48 | 15 | 14.095 | 14.56 | 438402 | 14.56 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260811 | 0 | 9.25 | 9.28 | 9.21 | 9.21 | 324100 | 9.1404 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260811 | 0 | 14.58 | 14.63 | 14.49 | 14.63 | 112044 | 14.4666 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260811 | 0 | 43.77 | 45.53 | 42.25 | 42.87 | 68400 | 42.87 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260811 | 0 | 5.025 | 5.025 | 4.855 | 4.9 | 42813 | 4.9 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260811 | 0 | 0.435 | 0.4605 | 0.4306 | 0.44 | 384621 | 0.44 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260811 | 0 | 5.82 | 5.86 | 5.79 | 5.84 | 301300 | 5.7775 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260811 | 0 | 0.605 | 0.605 | 0.605 | 0.605 | 208100 | 0.605 | |||
| GAU.US | Galiano Gold Inc | 20260811 | 0 | 2 | 2.105 | 1.98 | 2.1 | 3316223 | 2.1 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260811 | 0 | 0.7 | 0.72 | 0.7 | 0.7147 | 19327 | 0.7147 | up | up | correct |
| GGN.US | PB | 20260811 | 0 | 19.35 | 19.3534 | 19.155 | 19.155 | 13493 | 19.155 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260811 | 0 | 6.05 | 6.07 | 5.98 | 6.01 | 69100 | 5.9562 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260811 | 0 | 8.43 | 8.5 | 8.36 | 8.38 | 58600 | 8.3069 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260811 | 0 | 19.32 | 19.33 | 19.25 | 19.31 | 4000 | 19.201 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260811 | 0 | 6.3 | 6.34 | 6.3 | 6.32 | 15800 | 6.263 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260811 | 0 | 2.48 | 2.57 | 2.41 | 2.44 | 628400 | 2.44 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260811 | 0 | 10.21 | 10.52 | 9.98 | 10.31 | 16400 | 10.31 | up | down | incorrect |
| GROY.US | WT | 20260811 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 3339 | 1.17 | |||
| GSAT.US | Globalstar Inc | 20260811 | 0 | 83.79 | 83.9 | 83.29 | 83.56 | 724400 | 83.56 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260811 | 0 | 9 | 9.71 | 8.98 | 9.53 | 1330700 | 9.53 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260811 | 0 | 0.02 | 0.028 | 0.02 | 0.028 | 13700 | 0.028 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260811 | 0 | 13.31 | 13.35 | 13.3 | 13.33 | 11200 | 12.9831 | up | up | correct |
| IBIO.US | iBio Inc | 20260811 | 0 | 1.41 | 1.51 | 1.37 | 1.47 | 375000 | 1.47 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260811 | 0 | 0.27 | 0.29 | 0.27 | 0.28 | 2634800 | 0.28 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260811 | 0 | 1.55 | 1.6701 | 1.54 | 1.56 | 21264 | 1.56 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260811 | 0 | 128.81 | 130.43 | 128.49 | 129.56 | 351200 | 129.56 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260811 | 0 | 2.9 | 2.96 | 2.89 | 2.96 | 155592 | 2.96 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260811 | 0 | 12.14 | 12.52 | 12.03 | 12.46 | 144663 | 12.46 | up | up | correct |
| INTT.US | inTEST Corporation | 20260811 | 0 | 13.6 | 14.17 | 13.065 | 13.36 | 179849 | 13.36 | down | down | correct |
| INUV.US | Inuvo Inc | 20260811 | 0 | 1.03 | 1.05 | 0.99 | 1.03 | 418000 | 1.03 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260811 | 0 | 19.92 | 20.75 | 19.71 | 20.75 | 9 | 20.75 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260811 | 0 | 25.37 | 25.4 | 25.14 | 25.16 | 2322 | 25.16 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260811 | 0 | 0.17 | 0.2 | 0.17 | 0.19 | 9176600 | 0.19 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260811 | 0 | 2.61 | 2.68 | 2.58 | 2.6 | 3200200 | 2.6 | down | down | correct |
| JOB.US | GEE Group Inc | 20260811 | 0 | 0.2 | 0.2 | 0.19 | 0.19 | 168600 | 0.19 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260811 | 0 | 2.76 | 2.84 | 2.71 | 2.8 | 861400 | 2.8 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260811 | 0 | 1.13 | 1.15 | 1.1 | 1.12 | 763800 | 1.12 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260811 | 0 | 191.61 | 196 | 184.81 | 189.19 | 319600 | 189.19 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260811 | 0 | 7.24 | 7.34 | 7.2 | 7.25 | 4300 | 7.25 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260811 | 0 | 265.88 | 269.24 | 265.16 | 265.43 | 1464300 | 265.43 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260811 | 0 | 3.28 | 3.6 | 3.26 | 3.55 | 1353100 | 3.55 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260811 | 0 | 4.42 | 5 | 4.42 | 4.63 | 51494 | 4.63 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260811 | 0 | 7.79 | 7.95 | 7.73 | 7.87 | 33800 | 7.87 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260811 | 0 | 0.55 | 0.55 | 0.53 | 0.5375 | 15759 | 0.5375 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260811 | 0 | 0.4775 | 0.495 | 0.475 | 0.4864 | 119791 | 0.4864 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260811 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 14300 | 0.38 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260811 | 0 | 8.97 | 9.24 | 8.92 | 9.2 | 1039100 | 9.2 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260811 | 0 | 0.261 | 0.275 | 0.247 | 0.262 | 527500 | 0.262 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260811 | 0 | 9.5 | 9.54 | 9.5 | 9.5 | 4900 | 9.5 | |||
| MYO.US | Myomo Inc | 20260811 | 0 | 1.44 | 1.54 | 1.351 | 1.51 | 709200 | 1.51 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260811 | 0 | 1.7 | 1.72 | 1.67 | 1.7 | 2635800 | 1.7 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260811 | 0 | 10.23 | 10.28 | 10.16 | 10.18 | 92100 | 10.1262 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260811 | 0 | 56 | 56 | 56 | 56 | 1700 | 56 | |||
| NEWP.US | New Pacific Metals Corp | 20260811 | 0 | 6.24 | 6.625 | 6.14 | 6.51 | 929997 | 6.51 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260811 | 0 | 1.68 | 1.71 | 1.64 | 1.66 | 1535027 | 1.66 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260811 | 0 | 7.72 | 7.82 | 7.57 | 7.68 | 3513051 | 7.68 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260811 | 0 | 220.27 | 222.31 | 215.47 | 216.69 | 95589 | 216.69 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260811 | 0 | 6.09 | 6.1 | 6.06 | 6.1 | 114100 | 6.0089 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260811 | 0 | 10.39 | 10.65 | 10.35 | 10.55 | 89600 | 10.4814 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260811 | 0 | 1.39 | 1.42 | 1.34 | 1.36 | 249600 | 1.36 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260811 | 0 | 23.09 | 24.29 | 23.09 | 24.25 | 2883400 | 24.25 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260811 | 0 | 2.96 | 2.98 | 2.93 | 2.95 | 262300 | 2.9195 | down | up | incorrect |
| NTIP.US | Network | 20260811 | 0 | 1.545 | 1.575 | 1.545 | 1.575 | 11677 | 1.575 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260811 | 0 | 10.37 | 10.71 | 10.36 | 10.56 | 2867600 | 10.56 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260811 | 0 | 0.52 | 0.55 | 0.51 | 0.55 | 31000 | 0.55 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260811 | 0 | 0.1879 | 0.215 | 0.1879 | 0.2041 | 6809331 | 0.2041 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260811 | 0 | 11.2 | 11.65 | 10.89 | 11.39 | 30500 | 11.39 | up | up | correct |
| PHGE.US | BiomX Inc | 20260811 | 0 | 0.161 | 0.164 | 0.153 | 0.159 | 670600 | 0.159 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260811 | 0 | 1.07 | 6.81 | 1.03 | 5.81 | 213654203 | 5.81 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260811 | 0 | 1.6 | 1.61 | 1.51 | 1.52 | 1210100 | 1.52 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260811 | 0 | 2.47 | 2.48 | 2.41 | 2.43 | 373700 | 2.43 | down | down | correct |
| PRK.US | Park National Corporation | 20260811 | 0 | 201.49 | 204.37 | 201.49 | 203.39 | 64700 | 202.2832 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260811 | 0 | 7.74 | 7.74 | 7.3701 | 7.41 | 6923 | 7.41 | down | up | incorrect |
| PW.US | Power REIT | 20260811 | 0 | 7.735 | 8 | 7.735 | 8 | 1262 | 8 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260811 | 0 | 1.54 | 1.555 | 1.51 | 1.54 | 520300 | 1.54 | |||
| RCG.US | RENN Fund Inc | 20260811 | 0 | 2.81 | 2.99 | 2.8 | 2.91 | 4200 | 2.91 | up | up | correct |
| REI.US | Ring Energy Inc | 20260811 | 0 | 1.35 | 1.385 | 1.34 | 1.37 | 2613015 | 1.37 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260811 | 0 | 36 | 36.75 | 35.7 | 36.52 | 194336 | 36.52 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260811 | 0 | 8.32 | 8.36 | 8.22 | 8.34 | 123686 | 8.34 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260811 | 0 | 0.67 | 0.68 | 0.67 | 0.68 | 12200 | 0.68 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260811 | 0 | 0.8022 | 0.8161 | 0.8022 | 0.813 | 34070 | 0.813 | up | up | correct |
| SCCC.US | SCCC | 20260811 | 0 | 155 | 155.5 | 153 | 153 | 190300 | 153 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260811 | 0 | 4243.3999 | 4243.3999 | 4068.1699 | 4169.6401 | 21100 | 4167.435 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260811 | 0 | 7.56 | 7.985 | 7.52 | 7.87 | 988600 | 7.87 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260811 | 0 | 21.65 | 23.06 | 20.01 | 20.85 | 292245 | 20.85 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260811 | 0 | 31 | 31 | 30.79 | 30.79 | 439 | 30.79 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260811 | 0 | 2.54 | 2.54 | 2.42 | 2.45 | 1721800 | 2.45 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260811 | 0 | 1.43 | 1.49 | 1.42 | 1.46 | 793400 | 1.46 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260811 | 0 | 11.99 | 12.635 | 11.8 | 12.61 | 5098116 | 12.61 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260811 | 0 | 8.91 | 8.91 | 8.67 | 8.82 | 6576200 | 8.82 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260811 | 0 | 2.64 | 2.88 | 2.57 | 2.83 | 2759100 | 2.83 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260811 | 0 | 97.81 | 99.1 | 97.81 | 99.1 | 98200 | 99.1 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260811 | 0 | 3.88 | 3.96 | 3.83 | 3.93 | 1365600 | 3.93 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260811 | 0 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0 | 0.0205 | |||
| TRT.US | Trio | 20260811 | 0 | 10.79 | 11.24 | 10.585 | 11.18 | 97349 | 11.18 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260811 | 0 | 1.06 | 1.08 | 1.02 | 1.07 | 5415900 | 1.07 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260811 | 0 | 6.66 | 6.78 | 6.45 | 6.58 | 6145000 | 6.58 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260811 | 0 | 1.06 | 1.09 | 0.98 | 1 | 2996500 | 1 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260811 | 0 | 11.5 | 11.62 | 11.33 | 11.46 | 5601400 | 11.46 | down | up | incorrect |
| URG.US | Ur | 20260811 | 0 | 1.44 | 1.46 | 1.37 | 1.39 | 6763263 | 1.39 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260811 | 0 | 5.07 | 5.2 | 5.04 | 5.14 | 4122500 | 5.14 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260811 | 0 | 38.97 | 39.46 | 38.95 | 39.44 | 167400 | 39.2356 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260811 | 0 | 3.4 | 3.54 | 3.4 | 3.54 | 8600 | 3.54 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260811 | 0 | 14.24 | 14.83 | 14.08 | 14.78 | 5779600 | 14.78 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20260811 | 0 | 2.22 | 2.34 | 2.21 | 2.27 | 1257800 | 2.27 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260811 | 0 | 9.01 | 9.03 | 8.92 | 8.95 | 94300 | 8.895 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260811 | 0 | 0.787 | 0.787 | 0.6633 | 0.7152 | 693595 | 0.7152 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260811 | 0 | 37.89 | 38.42 | 37.89 | 38.22 | 236400 | 38.22 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260811 | 0 | 2.46 | 2.48 | 2.42 | 2.45 | 1031671 | 2.45 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260811 | 0 | 0.6223 | 0.6238 | 0.5675 | 0.6002 | 7320935 | 0.6002 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260811 | 0 | 11.43 | 11.78 | 10.9371 | 11.16 | 69949 | 11.16 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260811 | 0 | 0.77 | 0.79 | 0.75 | 0.79 | 65300 | 0.79 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260811 | 0 | 0.37 | 0.38 | 0.3169 | 0.32 | 1244951 | 0.32 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260811 | 0 | 2.99 | 2.99 | 2.94 | 2.97 | 24951 | 2.97 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.