CollectAI
close-nysemkt_stocks
2026/08/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260813 | 0 | 60.19 | 61.26 | 59.8 | 60.77 | 22900 | 60.77 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260813 | 0 | 9.39 | 9.49 | 9.39 | 9.49 | 90500 | 9.49 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260813 | 0 | 0.259 | 0.2623 | 0.2549 | 0.2586 | 426898 | 0.2586 | down | down | correct |
| AIRI.US | Air Industries Group | 20260813 | 0 | 2.57 | 2.62 | 2.51 | 2.51 | 61690 | 2.51 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260813 | 0 | 2.07 | 2.175 | 2 | 2.12 | 13377 | 2.12 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20260813 | 0 | 1.58 | 1.63 | 1.47 | 1.6 | 63400 | 1.6 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260813 | 0 | 1.84 | 1.86 | 1.75 | 1.79 | 712000 | 1.79 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260813 | 0 | 5.42 | 5.49 | 5.34 | 5.46 | 25700 | 5.46 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260813 | 0 | 4.32 | 5.04 | 4.32 | 4.82 | 169000 | 4.82 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260813 | 0 | 7 | 7.16 | 6.82 | 6.91 | 4894200 | 6.91 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260813 | 0 | 0.849 | 0.98 | 0.845 | 0.964 | 284500 | 0.964 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260813 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 1700 | 0.21 | |||
| AWX.US | Avalon Holdings Corporation | 20260813 | 0 | 2.75 | 2.8 | 2.68 | 2.8 | 40400 | 2.8 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260813 | 0 | 1.31 | 1.345 | 1.28 | 1.34 | 5464300 | 1.34 | up | down | incorrect |
| BCV.US | PA | 20260813 | 0 | 20.4 | 20.48 | 20.2707 | 20.4129 | 3179 | 20.4129 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260813 | 0 | 43.03 | 48.23 | 43.03 | 48.01 | 106991 | 48.01 | up | up | correct |
| BGI.US | Birks Group Inc | 20260813 | 0 | 0.33 | 0.35 | 0.3 | 0.33 | 31900 | 0.33 | |||
| BHB.US | Bar Harbor Bankshares | 20260813 | 0 | 40.45 | 40.97 | 39.25 | 40.63 | 98800 | 40.2801 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260813 | 0 | 80 | 80 | 72.5 | 76.3 | 45300 | 76.3 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260813 | 0 | 3.78 | 3.79 | 3.74 | 3.75 | 123921 | 3.75 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260813 | 0 | 0.97 | 0.9786 | 0.9129 | 0.9602 | 20244 | 0.9602 | down | down | correct |
| BTG.US | B2Gold Corp | 20260813 | 0 | 5.14 | 5.21 | 5.03 | 5.07 | 19767200 | 5.07 | down | up | incorrect |
| CANF.US | Can | 20260813 | 0 | 3.3314 | 3.475 | 3.3314 | 3.4 | 43653 | 3.4 | up | up | correct |
| CET.US | Central Securities Corp | 20260813 | 0 | 55.42 | 55.5 | 55.01 | 55.02 | 47500 | 55.02 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260813 | 0 | 10.75 | 10.75 | 10.46 | 10.46 | 9700 | 10.46 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260813 | 0 | 2.45 | 2.46 | 2.45 | 2.45 | 317100 | 2.4299 | |||
| CIX.US | CompX International Inc | 20260813 | 0 | 31.61 | 31.7 | 31.32 | 31.59 | 11365 | 31.59 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260813 | 0 | 10.9 | 11.37 | 10.61 | 10.61 | 4400 | 10.61 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260813 | 0 | 7.52 | 7.57 | 7.48 | 7.5 | 4419300 | 7.378 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260813 | 0 | 22.85 | 23.13 | 22.2 | 22.74 | 239194 | 22.6122 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260813 | 0 | 25.5 | 26.51 | 25.25 | 25.82 | 22000 | 25.82 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260813 | 0 | 11.9 | 11.98 | 11.61 | 11.97 | 5476 | 11.7249 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260813 | 0 | 1.07 | 1.23 | 1.06 | 1.09 | 13136900 | 1.09 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260813 | 0 | 68.71 | 69 | 67.24 | 67.3 | 122100 | 67.3 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260813 | 0 | 7.18 | 7.2189 | 7.15 | 7.17 | 3507758 | 7.052 | down | down | correct |
| CVM.US | CEL | 20260813 | 0 | 1.48 | 1.49 | 1.45 | 1.49 | 57200 | 1.49 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260813 | 0 | 10.1 | 10.33 | 10.1 | 10.33 | 2400 | 10.33 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260813 | 0 | 5.52 | 5.73 | 5.46 | 5.66 | 86500 | 5.66 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260813 | 0 | 1.74 | 1.75 | 1.73 | 1.74 | 1052900 | 1.7239 | |||
| DIT.US | AMCON Distributing Company | 20260813 | 0 | 70 | 70 | 67.24 | 68 | 900 | 68 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260813 | 0 | 3.24 | 3.35 | 3.24 | 3.26 | 18310300 | 3.26 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260813 | 0 | 0.5111 | 0.5399 | 0.5111 | 0.5157 | 8483 | 0.5157 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260813 | 0 | 0.53 | 0.59 | 0.52 | 0.53 | 405000 | 0.53 | |||
| DXR.US | Daxor Corporation | 20260813 | 0 | 10.4 | 10.4 | 10.4 | 10.4 | 500 | 10.4 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260813 | 0 | 6.36 | 6.42 | 6.36 | 6.38 | 341900 | 6.38 | up | up | correct |
| ECF.US | PA | 20260813 | 0 | 20.12 | 20.36 | 19.8101 | 20.2799 | 3921 | 20.2799 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260813 | 0 | 9.71 | 9.8 | 9.7 | 9.73 | 166300 | 9.679 | up | down | incorrect |
| ELA.US | Envela Corporation | 20260813 | 0 | 16.21 | 16.29 | 15.77 | 16.18 | 148200 | 16.18 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260813 | 0 | 20.5 | 20.83 | 20.01 | 20.19 | 2900 | 20.19 | down | down | correct |
| ELMD.US | Electromed Inc | 20260813 | 0 | 42.85 | 43.74 | 42.35 | 42.54 | 67600 | 42.54 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260813 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2500 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260813 | 0 | 3.71 | 3.77 | 3.71 | 3.75 | 226300 | 3.75 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260813 | 0 | 11.42 | 11.44 | 11.08 | 11.22 | 14894810 | 11.198 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260813 | 0 | 9.25 | 9.28 | 9.18 | 9.25 | 39800 | 9.25 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260813 | 0 | 11.65 | 11.65 | 11.61 | 11.65 | 18700 | 11.65 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20260813 | 0 | 65 | 65.86 | 64.02 | 64.46 | 30400 | 64.46 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260813 | 0 | 16 | 16.63 | 15.68 | 16.27 | 89000 | 16.27 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260813 | 0 | 9.21 | 9.25 | 9.16 | 9.17 | 655800 | 9.17 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260813 | 0 | 14.5 | 14.59 | 14.43 | 14.53 | 133029 | 14.3677 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260813 | 0 | 45.12 | 46.69 | 44.17 | 44.21 | 92400 | 44.21 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260813 | 0 | 4.96 | 5.08 | 4.95 | 5 | 9000 | 5 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260813 | 0 | 0.45 | 0.47 | 0.45 | 0.45 | 102600 | 0.45 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260813 | 0 | 5.84 | 5.88 | 5.81 | 5.84 | 283700 | 5.7775 | |||
| FURY.US | Fury Gold Mines Limited | 20260813 | 0 | 0.615 | 0.615 | 0.6 | 0.61 | 189800 | 0.61 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260813 | 0 | 2.09 | 2.14 | 2.05 | 2.09 | 3012745 | 2.09 | |||
| GBR.US | New Concept Energy Inc | 20260813 | 0 | 0.72 | 0.73 | 0.72 | 0.73 | 6900 | 0.73 | up | down | incorrect |
| GGN.US | PB | 20260813 | 0 | 19.13 | 19.19 | 19.01 | 19.02 | 15118 | 19.02 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260813 | 0 | 6.04 | 6.08 | 6 | 6 | 45900 | 5.9463 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260813 | 0 | 8.4 | 8.42 | 8.32 | 8.32 | 41700 | 8.2474 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260813 | 0 | 19.28 | 19.4 | 19.27 | 19.31 | 7100 | 19.201 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260813 | 0 | 6.29 | 6.37 | 6.29 | 6.31 | 65000 | 6.2531 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260813 | 0 | 2.8 | 2.87 | 2.7 | 2.8 | 854800 | 2.8 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20260813 | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 200 | 10.45 | |||
| GROY.US | WT | 20260813 | 0 | 1.225 | 1.225 | 1.19 | 1.19 | 1922 | 1.19 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260813 | 0 | 83.01 | 83.44 | 82.42 | 82.61 | 693300 | 82.61 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260813 | 0 | 9.22 | 9.62 | 9.02 | 9.5 | 1016300 | 9.5 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260813 | 0 | 0.03 | 0.037 | 0.028 | 0.03 | 22500 | 0.03 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260813 | 0 | 13.3 | 13.3 | 13.22 | 13.24 | 14200 | 12.8955 | down | down | correct |
| IBIO.US | iBio Inc | 20260813 | 0 | 1.48 | 1.48 | 1.38 | 1.4 | 507500 | 1.4 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260813 | 0 | 0.29 | 0.3 | 0.28 | 0.29 | 2248600 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260813 | 0 | 1.61 | 1.64 | 1.57 | 1.62 | 7700 | 1.62 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260813 | 0 | 128.96 | 132.76 | 128.76 | 132.35 | 478700 | 132.35 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260813 | 0 | 2.9 | 2.965 | 2.9 | 2.91 | 93143 | 2.91 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260813 | 0 | 12.31 | 12.54 | 12.22 | 12.48 | 116745 | 12.48 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260813 | 0 | 13.92 | 14.1 | 13.44 | 13.59 | 85000 | 13.59 | down | down | correct |
| INUV.US | Inuvo Inc | 20260813 | 0 | 0.88 | 0.93 | 0.86 | 0.86 | 216000 | 0.86 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260813 | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 405 | 20.75 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260813 | 0 | 25.34 | 25.4 | 25.25 | 25.33 | 1600 | 25.33 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260813 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 329500 | 0.17 | |||
| ITRG.US | Integra Resources Corp | 20260813 | 0 | 2.67 | 2.73 | 2.63 | 2.71 | 2236300 | 2.71 | up | up | correct |
| JOB.US | GEE Group Inc | 20260813 | 0 | 0.2 | 0.24 | 0.2 | 0.23 | 2132900 | 0.23 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260813 | 0 | 2.98 | 3.16 | 2.95 | 2.97 | 2268800 | 2.97 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260813 | 0 | 1.11 | 1.12 | 1.05 | 1.06 | 957600 | 1.06 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260813 | 0 | 184.98 | 193.43 | 183.23 | 191.82 | 809000 | 191.82 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260813 | 0 | 7.45 | 7.55 | 7.45 | 7.55 | 5800 | 7.55 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260813 | 0 | 266.05 | 270.18 | 265 | 266.48 | 1144400 | 266.48 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260813 | 0 | 3.44 | 3.53 | 3.35 | 3.44 | 1144600 | 3.44 | |||
| LSF.US | Laird Superfood Inc | 20260813 | 0 | 4.27 | 4.574 | 4.25 | 4.38 | 44800 | 4.38 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260813 | 0 | 7.7 | 7.95 | 7.67 | 7.93 | 6700 | 7.93 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260813 | 0 | 0.54 | 0.5589 | 0.54 | 0.5589 | 6304 | 0.5589 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260813 | 0 | 0.53 | 0.5796 | 0.5201 | 0.553 | 783103 | 0.553 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260813 | 0 | 0.37 | 0.38 | 0.37 | 0.38 | 17900 | 0.38 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260813 | 0 | 9.06 | 9.25 | 9.002 | 9.07 | 493800 | 9.07 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260813 | 0 | 0.238 | 0.243 | 0.231 | 0.233 | 337400 | 0.233 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260813 | 0 | 9.9 | 10 | 9.09 | 9.445 | 12200 | 9.445 | down | down | correct |
| MYO.US | Myomo Inc | 20260813 | 0 | 1.48 | 1.55 | 1.45 | 1.46 | 591200 | 1.46 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260813 | 0 | 1.68 | 1.73 | 1.63 | 1.66 | 2876900 | 1.66 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260813 | 0 | 10.22 | 10.28 | 10.21 | 10.26 | 79300 | 10.2057 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260813 | 0 | 56 | 56 | 56 | 56 | 0 | 56 | |||
| NEWP.US | New Pacific Metals Corp | 20260813 | 0 | 6.43 | 6.73 | 6.43 | 6.72 | 665629 | 6.72 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260813 | 0 | 1.64 | 1.67 | 1.63 | 1.65 | 1336051 | 1.65 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260813 | 0 | 7.8 | 7.86 | 7.66 | 7.76 | 3574864 | 7.76 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260813 | 0 | 220.69 | 224.89 | 219.03 | 219.84 | 106600 | 219.84 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260813 | 0 | 6.07 | 6.1 | 6.07 | 6.1 | 113400 | 6.0089 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260813 | 0 | 10.58 | 10.73 | 10.43 | 10.72 | 98900 | 10.6503 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260813 | 0 | 1.38 | 1.4 | 1.34 | 1.36 | 194200 | 1.36 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260813 | 0 | 23.61 | 24.47 | 23.45 | 24.45 | 1954500 | 24.45 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260813 | 0 | 2.97 | 3 | 2.97 | 2.98 | 267600 | 2.9492 | up | up | correct |
| NTIP.US | Network | 20260813 | 0 | 1.53 | 1.58 | 1.52 | 1.54 | 9600 | 1.54 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260813 | 0 | 10.44 | 10.63 | 10.29 | 10.39 | 13124500 | 10.39 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260813 | 0 | 0.53 | 0.54 | 0.53 | 0.53 | 4700 | 0.53 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260813 | 0 | 0.1987 | 0.205 | 0.1955 | 0.205 | 3684261 | 0.205 | up | up | correct |
| PCG.US | PI | 20260813 | 0 | 16.75 | 16.8 | 16.6 | 16.6858 | 3668 | 16.6858 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260813 | 0 | 11.25 | 12.49 | 11.25 | 12.05 | 23100 | 12.05 | up | up | correct |
| PHGE.US | BiomX Inc | 20260813 | 0 | 0.15 | 0.155 | 0.145 | 0.155 | 994600 | 0.155 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260813 | 0 | 1.08 | 1.25 | 1.03 | 1.13 | 5743039 | 1.13 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260813 | 0 | 1.52 | 1.53 | 1.45 | 1.48 | 1219400 | 1.48 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260813 | 0 | 2.64 | 2.64 | 2.32 | 2.36 | 2001800 | 2.36 | down | down | correct |
| PRK.US | Park National Corporation | 20260813 | 0 | 206.66 | 208.4 | 206.42 | 207.61 | 60600 | 206.4802 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260813 | 0 | 9.5 | 10.93 | 9.5 | 10 | 44404 | 10 | up | up | correct |
| PW.US | Power REIT | 20260813 | 0 | 7.66 | 7.99 | 7.6 | 7.99 | 1400 | 7.99 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260813 | 0 | 1.49 | 1.52 | 1.45 | 1.48 | 462100 | 1.48 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260813 | 0 | 2.89 | 2.9 | 2.66 | 2.81 | 8400 | 2.81 | down | down | correct |
| REI.US | Ring Energy Inc | 20260813 | 0 | 1.34 | 1.35 | 1.31 | 1.34 | 1855895 | 1.34 | |||
| REPX.US | Riley Exploration Permian Inc | 20260813 | 0 | 35.8 | 36.32 | 35.04 | 35.49 | 169177 | 35.49 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260813 | 0 | 8.51 | 8.73 | 8.51 | 8.68 | 76655 | 8.68 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260813 | 0 | 0.66 | 0.68 | 0.66 | 0.68 | 6000 | 0.68 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260813 | 0 | 0.799 | 0.8 | 0.785 | 0.785 | 73800 | 0.785 | down | down | correct |
| SCCC.US | SCCC | 20260813 | 0 | 154 | 154.5 | 153 | 154 | 153200 | 154 | |||
| SEB.US | Seaboard Corporation | 20260813 | 0 | 4228.4502 | 4298.6499 | 4179 | 4254.5898 | 13300 | 4252.3398 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260813 | 0 | 7.73 | 8.15 | 7.6811 | 7.73 | 809170 | 7.73 | |||
| SIF.US | SIFCO Industries Inc | 20260813 | 0 | 19.78 | 20.08 | 19.26 | 19.35 | 165332 | 19.35 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260813 | 0 | 31.31 | 31.31 | 30.5 | 30.5 | 1400 | 30.5 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260813 | 0 | 2.42 | 2.47 | 2.32 | 2.33 | 1320500 | 2.33 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260813 | 0 | 1.4 | 1.45 | 1.37 | 1.38 | 450600 | 1.38 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260813 | 0 | 11.77 | 11.95 | 11.5012 | 11.78 | 3117656 | 11.78 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260813 | 0 | 8.65 | 8.68 | 8.3 | 8.41 | 6395100 | 8.41 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260813 | 0 | 2.74 | 2.79 | 2.59 | 2.66 | 930000 | 2.66 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260813 | 0 | 100.87 | 101.4 | 100.22 | 101.13 | 99400 | 101.13 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260813 | 0 | 3.73 | 3.83 | 3.7 | 3.78 | 1128500 | 3.78 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260813 | 0 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 20000 | 0.0205 | |||
| TRT.US | Trio | 20260813 | 0 | 11.1 | 11.91 | 11.1 | 11.68 | 322184 | 11.68 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260813 | 0 | 1.08 | 1.12 | 1.03 | 1.04 | 3586200 | 1.04 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260813 | 0 | 4.96 | 5.46 | 4.86 | 5.34 | 11045200 | 5.34 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260813 | 0 | 0.95 | 1.08 | 0.94 | 1.07 | 2904000 | 1.07 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260813 | 0 | 11.4 | 11.56 | 11.08 | 11.19 | 5527000 | 11.19 | down | down | correct |
| URG.US | Ur | 20260813 | 0 | 1.34 | 1.37 | 1.31 | 1.34 | 4344806 | 1.34 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260813 | 0 | 5.07 | 5.19 | 4.98 | 5.05 | 4357200 | 5.05 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260813 | 0 | 39.98 | 40.25 | 39.85 | 40.02 | 159600 | 39.8126 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260813 | 0 | 3.52 | 3.63 | 3.4 | 3.41 | 15700 | 3.41 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260813 | 0 | 14.55 | 14.9 | 14.31 | 14.58 | 5833100 | 14.58 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260813 | 0 | 2.29 | 2.31 | 2.22 | 2.25 | 946600 | 2.25 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260813 | 0 | 8.98 | 9.08 | 8.98 | 9.08 | 54300 | 9.0242 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20260813 | 0 | 0.679 | 0.679 | 0.6012 | 0.6306 | 839813 | 0.6306 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260813 | 0 | 38.82 | 38.95 | 38.323 | 38.37 | 233700 | 38.37 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260813 | 0 | 2.38 | 2.41 | 2.35 | 2.39 | 774100 | 2.39 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260813 | 0 | 0.6332 | 0.645 | 0.58 | 0.5849 | 5062858 | 0.5849 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260813 | 0 | 11.68 | 11.685 | 11.2259 | 11.63 | 87935 | 11.63 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260813 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 52800 | 0.78 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260813 | 0 | 0.3 | 0.32 | 0.3 | 0.31 | 151900 | 0.31 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260813 | 0 | 2.97 | 2.99 | 2.93 | 2.98 | 29600 | 2.98 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.