CollectAI
close-nysemkt_stocks
2026/08/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260812 | 0 | 57.47 | 59.59 | 57.47 | 59.59 | 31800 | 59.59 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260812 | 0 | 9.28 | 9.37 | 9.26 | 9.36 | 91400 | 9.36 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260812 | 0 | 0.2541 | 0.2627 | 0.2461 | 0.257 | 874912 | 0.257 | up | up | correct |
| AIRI.US | Air Industries Group | 20260812 | 0 | 2.68 | 2.68 | 2.57 | 2.6 | 14020 | 2.6 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260812 | 0 | 1.97 | 2.1399 | 1.96 | 2.06 | 24099 | 2.06 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260812 | 0 | 1.53 | 1.55 | 1.51 | 1.54 | 30000 | 1.54 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260812 | 0 | 1.87 | 1.9 | 1.8 | 1.8 | 502300 | 1.8 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260812 | 0 | 5.43 | 5.56 | 5.29 | 5.37 | 86200 | 5.37 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260812 | 0 | 4.26 | 4.42 | 3.96 | 4.31 | 126500 | 4.31 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260812 | 0 | 7.44 | 7.5 | 6.97 | 7.14 | 8338800 | 7.14 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260812 | 0 | 0.8 | 0.829 | 0.79 | 0.821 | 240600 | 0.821 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260812 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 12800 | 0.21 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260812 | 0 | 2.77 | 2.78 | 2.65 | 2.75 | 52200 | 2.75 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260812 | 0 | 1.35 | 1.36 | 1.33 | 1.35 | 2999300 | 1.35 | |||
| BCV.US | PA | 20260812 | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | 20.36 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260812 | 0 | 42.865 | 43.9 | 42.2 | 43.4 | 46529 | 43.4 | up | up | correct |
| BGI.US | Birks Group Inc | 20260812 | 0 | 0.33 | 0.36 | 0.33 | 0.33 | 151100 | 0.33 | |||
| BHB.US | Bar Harbor Bankshares | 20260812 | 0 | 39.87 | 40.48 | 39.84 | 40.37 | 91400 | 40.0223 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260812 | 0 | 76.6 | 78.98 | 75.43 | 77.95 | 36600 | 77.95 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260812 | 0 | 3.73 | 3.8 | 3.72 | 3.78 | 290146 | 3.78 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260812 | 0 | 0.9752 | 0.982 | 0.9601 | 0.9601 | 13632 | 0.9601 | down | down | correct |
| BTG.US | B2Gold Corp | 20260812 | 0 | 5.21 | 5.23 | 5.1 | 5.21 | 48174600 | 5.21 | |||
| CANF.US | Can | 20260812 | 0 | 3.47 | 3.5014 | 3.34 | 3.44 | 36785 | 3.44 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260812 | 0 | 55.35 | 55.63 | 55.1 | 55.23 | 20400 | 55.23 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260812 | 0 | 10.63 | 10.72 | 10.58 | 10.65 | 22000 | 10.6 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260812 | 0 | 2.45 | 2.46 | 2.44 | 2.45 | 637800 | 2.4299 | |||
| CIX.US | CompX International Inc | 20260812 | 0 | 32 | 32.042 | 31.32 | 31.32 | 7530 | 31.32 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260812 | 0 | 11 | 11 | 10.9 | 10.9 | 3500 | 10.9 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260812 | 0 | 7.57 | 7.57 | 7.5 | 7.5 | 1318200 | 7.378 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260812 | 0 | 23.09 | 23.73 | 22.81 | 22.84 | 194165 | 22.7116 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260812 | 0 | 25.33 | 25.75 | 25.17 | 25.27 | 12100 | 25.27 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260812 | 0 | 11.98 | 11.99 | 11.5 | 11.99 | 10477 | 11.7445 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260812 | 0 | 1.12 | 1.18 | 1.11 | 1.15 | 336400 | 1.15 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260812 | 0 | 66.89 | 68.88 | 66.75 | 68.87 | 100500 | 68.87 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260812 | 0 | 7.27 | 7.28 | 7.16 | 7.16 | 1378941 | 7.0422 | down | down | correct |
| CVM.US | CEL | 20260812 | 0 | 1.51 | 1.54 | 1.45 | 1.48 | 152700 | 1.48 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260812 | 0 | 10.2 | 10.2 | 10.1 | 10.1 | 1700 | 10.1 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260812 | 0 | 5.5 | 5.56 | 5.36 | 5.48 | 49600 | 5.48 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260812 | 0 | 1.76 | 1.76 | 1.73 | 1.73 | 604900 | 1.714 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260812 | 0 | 68.86 | 68.86 | 68.86 | 68.86 | 120 | 68.86 | |||
| DNN.US | Denison Mines Corp | 20260812 | 0 | 3.35 | 3.41 | 3.28 | 3.29 | 20599400 | 3.29 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260812 | 0 | 0.5111 | 0.5361 | 0.5111 | 0.5132 | 11068 | 0.5132 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260812 | 0 | 0.49 | 0.57 | 0.49 | 0.55 | 1133900 | 0.55 | up | up | correct |
| DXR.US | Daxor Corporation | 20260812 | 0 | 10.28 | 10.3 | 10.1 | 10.2 | 2600 | 10.2 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260812 | 0 | 6.42 | 6.45 | 6.41 | 6.41 | 229000 | 6.357 | down | down | correct |
| ECF.US | PA | 20260812 | 0 | 20.2 | 20.22 | 20.12 | 20.12 | 781 | 20.12 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260812 | 0 | 9.71 | 9.725 | 9.67 | 9.67 | 116262 | 9.6193 | down | down | correct |
| ELA.US | Envela Corporation | 20260812 | 0 | 16.24 | 16.44 | 15.87 | 16.15 | 128400 | 16.15 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260812 | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 1700 | 19.75 | |||
| ELMD.US | Electromed Inc | 20260812 | 0 | 42.37 | 42.85 | 41.59 | 42.48 | 39700 | 42.48 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260812 | 0 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 16628 | 0.0003 | |||
| EPM.US | Evolution Petroleum Corporation | 20260812 | 0 | 3.75 | 3.76 | 3.695 | 3.73 | 231200 | 3.73 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260812 | 0 | 12.04 | 12.07 | 11.47 | 11.53 | 13381720 | 11.5073 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260812 | 0 | 9.32 | 9.34 | 9.25 | 9.31 | 31700 | 9.237 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260812 | 0 | 11.7 | 11.7 | 11.66 | 11.67 | 24600 | 11.582 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260812 | 0 | 64.67 | 66 | 64.3 | 64.99 | 36400 | 64.99 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260812 | 0 | 14.48 | 16.5 | 14.41 | 16.01 | 497600 | 16.01 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260812 | 0 | 9.25 | 9.32 | 9.23 | 9.26 | 390500 | 9.19 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260812 | 0 | 14.56 | 14.5999 | 14.4151 | 14.55 | 150409 | 14.3875 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260812 | 0 | 43.51 | 45.69 | 43.35 | 44.95 | 102900 | 44.95 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260812 | 0 | 4.98 | 5.14 | 4.9 | 4.95 | 32300 | 4.95 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260812 | 0 | 0.44 | 0.46 | 0.44 | 0.45 | 142600 | 0.45 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260812 | 0 | 5.84 | 5.89 | 5.81 | 5.81 | 250200 | 5.7478 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260812 | 0 | 0.588 | 0.613 | 0.587 | 0.608 | 284200 | 0.608 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260812 | 0 | 2.15 | 2.1562 | 2.06 | 2.09 | 5237345 | 2.09 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260812 | 0 | 0.71 | 0.74 | 0.71 | 0.72 | 41600 | 0.72 | up | up | correct |
| GGN.US | PB | 20260812 | 0 | 19.27 | 19.2808 | 19.07 | 19.07 | 10209 | 19.07 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260812 | 0 | 6.05 | 6.07 | 5.99 | 6.03 | 112700 | 5.976 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260812 | 0 | 8.44 | 8.49 | 8.36 | 8.41 | 38000 | 8.3367 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260812 | 0 | 19.38 | 19.38 | 19.33 | 19.34 | 4900 | 19.2308 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260812 | 0 | 6.31 | 6.38 | 6.31 | 6.35 | 40500 | 6.2927 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260812 | 0 | 2.5 | 2.86 | 2.45 | 2.8 | 1750700 | 2.8 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260812 | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | 10.31 | |||
| GROY.US | WT | 20260812 | 0 | 1.16 | 1.25 | 1.16 | 1.25 | 4452 | 1.25 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260812 | 0 | 83.95 | 83.95 | 82.91 | 83.22 | 739400 | 83.22 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260812 | 0 | 9.21 | 9.73 | 9.18 | 9.35 | 726700 | 9.35 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260812 | 0 | 0.028 | 0.033 | 0.028 | 0.03 | 34800 | 0.03 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260812 | 0 | 13.34 | 13.35 | 13.21 | 13.31 | 14100 | 12.9636 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260812 | 0 | 1.47 | 1.54 | 1.46 | 1.47 | 599500 | 1.47 | |||
| IGC.US | India Globalization Capital Inc | 20260812 | 0 | 0.28 | 0.29 | 0.28 | 0.29 | 1693900 | 0.29 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260812 | 0 | 1.56 | 1.65 | 1.54 | 1.65 | 17200 | 1.65 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260812 | 0 | 129.13 | 130.58 | 128.51 | 130.46 | 353100 | 130.46 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260812 | 0 | 2.94 | 2.975 | 2.87 | 2.93 | 213766 | 2.93 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260812 | 0 | 12.4 | 12.4 | 12.025 | 12.24 | 116416 | 12.24 | down | down | correct |
| INTT.US | inTEST Corporation | 20260812 | 0 | 13.66 | 14.07 | 13.5 | 13.92 | 137994 | 13.92 | up | up | correct |
| INUV.US | Inuvo Inc | 20260812 | 0 | 0.94 | 0.97 | 0.86 | 0.86 | 526700 | 0.86 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260812 | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 17 | 20.75 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260812 | 0 | 25.4 | 25.4 | 25.22 | 25.31 | 1900 | 25.31 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260812 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 1121600 | 0.17 | |||
| ITRG.US | Integra Resources Corp | 20260812 | 0 | 2.64 | 2.85 | 2.63 | 2.7 | 5886900 | 2.7 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260812 | 0 | 0.2 | 0.2 | 0.2 | 0.2 | 373800 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20260812 | 0 | 2.89 | 2.99 | 2.85 | 2.97 | 1162400 | 2.97 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260812 | 0 | 1.12 | 1.13 | 1.09 | 1.1 | 698000 | 1.1 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260812 | 0 | 195.98 | 195.98 | 184.1 | 185.06 | 347400 | 185.06 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260812 | 0 | 7.2 | 7.45 | 7.2 | 7.4 | 17500 | 7.4 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260812 | 0 | 263.19 | 270.92 | 262.01 | 268.11 | 1395200 | 268.11 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260812 | 0 | 3.53 | 3.66 | 3.48 | 3.49 | 1004400 | 3.49 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260812 | 0 | 4.59 | 4.668 | 4.25 | 4.25 | 32400 | 4.25 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260812 | 0 | 7.95 | 7.95 | 7.72 | 7.72 | 15900 | 7.72 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260812 | 0 | 0.552 | 0.5612 | 0.54 | 0.547 | 34964 | 0.547 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260812 | 0 | 0.4813 | 0.54 | 0.48 | 0.5292 | 286278 | 0.5292 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260812 | 0 | 0.38 | 0.39 | 0.38 | 0.39 | 56500 | 0.39 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260812 | 0 | 9.29 | 9.3 | 8.82 | 9.13 | 708800 | 9.13 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260812 | 0 | 0.249 | 0.249 | 0.228 | 0.24 | 1033200 | 0.24 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260812 | 0 | 9.72 | 10.01 | 9.72 | 9.77 | 3500 | 9.77 | up | up | correct |
| MYO.US | Myomo Inc | 20260812 | 0 | 1.46 | 1.54 | 1.42 | 1.52 | 834000 | 1.52 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260812 | 0 | 1.7 | 1.75 | 1.68 | 1.7 | 1829400 | 1.7 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260812 | 0 | 10.22 | 10.25 | 10.15 | 10.19 | 83000 | 10.1361 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260812 | 0 | 56 | 56 | 56 | 56 | 0 | 56 | |||
| NEWP.US | New Pacific Metals Corp | 20260812 | 0 | 6.68 | 6.72 | 6.51 | 6.61 | 442462 | 6.61 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260812 | 0 | 1.69 | 1.698 | 1.645 | 1.65 | 1261293 | 1.65 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260812 | 0 | 7.82 | 8.06 | 7.77 | 7.87 | 5840467 | 7.87 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260812 | 0 | 216.84 | 223.6 | 216.84 | 221.64 | 144100 | 221.64 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260812 | 0 | 6.11 | 6.11 | 6.05 | 6.07 | 258700 | 5.9793 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260812 | 0 | 10.6 | 10.75 | 10.46 | 10.65 | 113400 | 10.5807 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260812 | 0 | 1.41 | 1.43 | 1.35 | 1.37 | 241700 | 1.37 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260812 | 0 | 23.99 | 24.24 | 23.77 | 24.09 | 1946000 | 24.09 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260812 | 0 | 2.94 | 2.96 | 2.94 | 2.96 | 214500 | 2.9294 | up | down | incorrect |
| NTIP.US | Network | 20260812 | 0 | 1.52 | 1.57 | 1.51 | 1.56 | 14800 | 1.56 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260812 | 0 | 10.76 | 10.81 | 10.48 | 10.55 | 4508300 | 10.55 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260812 | 0 | 0.52 | 0.55 | 0.52 | 0.54 | 13600 | 0.54 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260812 | 0 | 0.206 | 0.2088 | 0.195 | 0.2004 | 3857052 | 0.2004 | down | up | incorrect |
| PCG.US | PI | 20260812 | 0 | 16.02 | 16.65 | 16.02 | 16.65 | 1346 | 16.65 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260812 | 0 | 11.4 | 11.676 | 11.22 | 11.25 | 15800 | 11.25 | down | down | correct |
| PHGE.US | BiomX Inc | 20260812 | 0 | 0.16 | 0.16 | 0.148 | 0.148 | 761500 | 0.148 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260812 | 0 | 1.35 | 1.4 | 1.12 | 1.2 | 23780500 | 1.2 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260812 | 0 | 1.54 | 1.59 | 1.53 | 1.53 | 1143900 | 1.53 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260812 | 0 | 2.49 | 2.71 | 2.4 | 2.62 | 2012500 | 2.62 | up | up | correct |
| PRK.US | Park National Corporation | 20260812 | 0 | 203.93 | 206.59 | 203.87 | 205.67 | 51000 | 204.5508 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260812 | 0 | 7.6274 | 9.58 | 7.2701 | 9.47 | 180235 | 9.47 | up | up | correct |
| PW.US | Power REIT | 20260812 | 0 | 7.9 | 7.95 | 7.9 | 7.95 | 1200 | 7.95 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260812 | 0 | 1.54 | 1.7 | 1.49 | 1.52 | 1926500 | 1.52 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260812 | 0 | 2.9 | 2.9 | 2.86 | 2.86 | 6700 | 2.86 | down | down | correct |
| REI.US | Ring Energy Inc | 20260812 | 0 | 1.35 | 1.37 | 1.33 | 1.36 | 2090084 | 1.36 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260812 | 0 | 36.18 | 36.6214 | 35.78 | 35.91 | 181967 | 35.91 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260812 | 0 | 8.41 | 8.56 | 8.4 | 8.55 | 94886 | 8.55 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260812 | 0 | 0.67 | 0.68 | 0.67 | 0.67 | 2400 | 0.67 | |||
| SACH.US | Sachem Capital Corp | 20260812 | 0 | 0.82 | 0.82 | 0.783 | 0.801 | 112300 | 0.801 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260812 | 0 | 4135.7202 | 4272.4502 | 4135.7202 | 4201.3501 | 15800 | 4199.1283 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260812 | 0 | 7.9 | 8.52 | 7.6 | 7.93 | 1036870 | 7.93 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260812 | 0 | 21.23 | 21.27 | 19 | 19.78 | 284816 | 19.78 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260812 | 0 | 31.56 | 31.74 | 30.53 | 30.53 | 1500 | 30.53 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260812 | 0 | 2.47 | 2.475 | 2.375 | 2.41 | 1116000 | 2.41 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260812 | 0 | 1.5 | 1.5 | 1.3 | 1.4 | 1373700 | 1.4 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260812 | 0 | 13 | 13 | 12.01 | 12.1 | 3876348 | 12.1 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260812 | 0 | 8.97 | 9.08 | 8.69 | 8.73 | 6854100 | 8.73 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260812 | 0 | 2.87 | 2.95 | 2.7 | 2.8 | 1654100 | 2.8 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260812 | 0 | 99.52 | 101.69 | 99.52 | 100.32 | 118900 | 100.32 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260812 | 0 | 3.95 | 3.98 | 3.74 | 3.76 | 1426100 | 3.76 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260812 | 0 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 1100 | 0.0205 | |||
| TRT.US | Trio | 20260812 | 0 | 11.49 | 11.63 | 11.1 | 11.4 | 187485 | 11.4 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260812 | 0 | 1.09 | 1.11 | 1.06 | 1.1 | 3749000 | 1.1 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260812 | 0 | 5.44 | 5.5 | 4.91 | 4.97 | 27042700 | 4.97 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260812 | 0 | 1 | 1.01 | 0.92 | 0.95 | 2303300 | 0.95 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260812 | 0 | 11.8 | 11.83 | 11.3 | 11.36 | 4827500 | 11.36 | down | down | correct |
| URG.US | Ur | 20260812 | 0 | 1.4 | 1.42 | 1.33 | 1.35 | 6090937 | 1.35 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260812 | 0 | 5.34 | 5.36 | 5.13 | 5.19 | 4262000 | 5.19 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260812 | 0 | 39.7 | 39.98 | 39.7 | 39.97 | 179300 | 39.7629 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260812 | 0 | 3.58 | 3.63 | 3.41 | 3.56 | 8000 | 3.56 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260812 | 0 | 15.1 | 15.2 | 14.43 | 14.47 | 5137500 | 14.47 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260812 | 0 | 2.33 | 2.35 | 2.28 | 2.32 | 1165900 | 2.32 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260812 | 0 | 8.96 | 9 | 8.92 | 8.95 | 64800 | 8.895 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260812 | 0 | 0.7647 | 0.776 | 0.6318 | 0.6686 | 1918153 | 0.6686 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260812 | 0 | 39 | 39.275 | 38.56 | 38.71 | 153000 | 38.71 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260812 | 0 | 2.49 | 2.54 | 2.39 | 2.4 | 769100 | 2.4 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260812 | 0 | 0.6 | 0.63 | 0.5889 | 0.63 | 5108755 | 0.63 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260812 | 0 | 11.27 | 11.643 | 11.1128 | 11.49 | 78513 | 11.49 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260812 | 0 | 0.8 | 0.8 | 0.77 | 0.78 | 34400 | 0.78 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260812 | 0 | 0.31 | 0.32 | 0.27 | 0.31 | 689100 | 0.31 | |||
| ZDGE.US | Zedge Inc | 20260812 | 0 | 2.974 | 2.974 | 2.91 | 2.95 | 52100 | 2.95 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.