CollectAI
close-nysemkt_stocks
2026/08/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260814 | 0 | 61.03 | 61.05 | 58.09 | 60.4 | 19900 | 60.4 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260814 | 0 | 9.51 | 9.52 | 9.42 | 9.52 | 60000 | 9.52 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260814 | 0 | 0.25 | 0.2597 | 0.1901 | 0.2199 | 1848227 | 0.2199 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260814 | 0 | 2.55 | 2.5906 | 2.5287 | 2.54 | 5822 | 2.54 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260814 | 0 | 2.085 | 2.13 | 2.0446 | 2.13 | 9692 | 2.13 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260814 | 0 | 1.6 | 1.6 | 1.49 | 1.5 | 29500 | 1.5 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260814 | 0 | 1.83 | 1.9 | 1.8 | 1.85 | 949700 | 1.85 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260814 | 0 | 5.46 | 5.52 | 5.38 | 5.43 | 35500 | 5.43 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260814 | 0 | 4.79 | 4.93 | 4.4 | 4.56 | 110600 | 4.56 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260814 | 0 | 7.08 | 7.27 | 6.99 | 7.02 | 3999900 | 7.02 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260814 | 0 | 0.95 | 1.09 | 0.935 | 1.04 | 490500 | 1.04 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260814 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 100 | 0.21 | |||
| AWX.US | Avalon Holdings Corporation | 20260814 | 0 | 2.6 | 2.84 | 2.6 | 2.78 | 24700 | 2.78 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260814 | 0 | 1.34 | 1.4 | 1.31 | 1.38 | 4524000 | 1.38 | up | down | incorrect |
| BCV.US | PA | 20260814 | 0 | 20.3045 | 20.3201 | 20.3045 | 20.3201 | 1916 | 20.3201 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260814 | 0 | 48.01 | 48.84 | 46.79 | 48.5 | 34628 | 48.5 | up | up | correct |
| BGI.US | Birks Group Inc | 20260814 | 0 | 0.38 | 0.5 | 0.31 | 0.38 | 6381500 | 0.38 | |||
| BHB.US | Bar Harbor Bankshares | 20260814 | 0 | 40.71 | 41 | 40.34 | 40.62 | 77000 | 40.2702 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20260814 | 0 | 73.5 | 76 | 72.88 | 74 | 55000 | 74 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260814 | 0 | 3.73 | 3.74 | 3.68 | 3.69 | 200830 | 3.69 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260814 | 0 | 0.9525 | 0.9827 | 0.9471 | 0.966 | 13235 | 0.966 | up | up | correct |
| BTG.US | B2Gold Corp | 20260814 | 0 | 5.16 | 5.25 | 5.12 | 5.14 | 12786600 | 5.14 | down | down | correct |
| CANF.US | Can | 20260814 | 0 | 3.4 | 3.5 | 3.4 | 3.4 | 16040 | 3.4 | |||
| CET.US | Central Securities Corp | 20260814 | 0 | 55.19 | 55.4 | 55.02 | 55.16 | 19600 | 55.16 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260814 | 0 | 10.49 | 10.54 | 10.47 | 10.48 | 5400 | 10.48 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260814 | 0 | 2.46 | 2.46 | 2.44 | 2.44 | 553700 | 2.42 | down | down | correct |
| CIX.US | CompX International Inc | 20260814 | 0 | 31.65 | 31.6501 | 31.2 | 31.2 | 5728 | 31.2 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260814 | 0 | 11.45 | 11.45 | 10.7 | 10.7 | 6500 | 10.7 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260814 | 0 | 7.36 | 7.41 | 7.35 | 7.35 | 3279000 | 7.35 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260814 | 0 | 22.75 | 23.26 | 22.4 | 22.47 | 137567 | 22.3437 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260814 | 0 | 25.87 | 25.99 | 24.62 | 25.31 | 16100 | 25.31 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260814 | 0 | 11.99 | 12.4 | 11.95 | 12.4 | 19353 | 12.1461 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260814 | 0 | 1.04 | 1.15 | 1.04 | 1.13 | 759300 | 1.13 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260814 | 0 | 68.19 | 69.5 | 67.5 | 69.05 | 139200 | 69.05 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260814 | 0 | 7.06 | 7.1 | 7.03 | 7.04 | 2128282 | 7.04 | down | down | correct |
| CVM.US | CEL | 20260814 | 0 | 1.52 | 1.64 | 1.52 | 1.54 | 218400 | 1.54 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260814 | 0 | 10.25 | 10.33 | 9.99 | 10.33 | 3800 | 10.33 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260814 | 0 | 5.84 | 5.98 | 5.7 | 5.86 | 174800 | 5.86 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260814 | 0 | 1.73 | 1.74 | 1.73 | 1.73 | 1047600 | 1.714 | |||
| DIT.US | AMCON Distributing Company | 20260814 | 0 | 68 | 68 | 68 | 68 | 148 | 68 | |||
| DNN.US | Denison Mines Corp | 20260814 | 0 | 3.26 | 3.34 | 3.19 | 3.23 | 22575000 | 3.23 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260814 | 0 | 0.542 | 0.581 | 0.5157 | 0.5651 | 49311 | 0.5651 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260814 | 0 | 0.5 | 0.55 | 0.5 | 0.51 | 212100 | 0.51 | up | up | correct |
| DXR.US | Daxor Corporation | 20260814 | 0 | 10.4 | 10.4 | 10.4 | 10.4 | 160 | 10.4 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260814 | 0 | 6.4 | 6.41 | 6.36 | 6.38 | 255000 | 6.38 | down | up | incorrect |
| ECF.US | PA | 20260814 | 0 | 20.14 | 20.42 | 20.14 | 20.24 | 3633 | 20.24 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260814 | 0 | 9.72 | 9.82 | 9.69 | 9.73 | 178100 | 9.73 | up | up | correct |
| ELA.US | Envela Corporation | 20260814 | 0 | 16.21 | 16.44 | 15.87 | 16.03 | 98500 | 16.03 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260814 | 0 | 20 | 21.17 | 20 | 20.4 | 4100 | 20.4 | up | up | correct |
| ELMD.US | Electromed Inc | 20260814 | 0 | 42.69 | 43.22 | 40.92 | 41.22 | 58700 | 41.22 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260814 | 0 | 0.0013 | 0.005 | 0.0013 | 0.005 | 25201 | 0.005 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20260814 | 0 | 3.73 | 3.78 | 3.685 | 3.76 | 241700 | 3.76 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260814 | 0 | 11.39 | 11.715 | 11.345 | 11.6 | 8599765 | 11.5772 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260814 | 0 | 9.26 | 9.29 | 9.2 | 9.26 | 27100 | 9.26 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260814 | 0 | 11.65 | 11.69 | 11.62 | 11.64 | 16300 | 11.64 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260814 | 0 | 64.75 | 66.6 | 64.05 | 64.09 | 28200 | 64.09 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260814 | 0 | 16.27 | 17.08 | 16.27 | 16.39 | 60600 | 16.39 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260814 | 0 | 9.17 | 9.19 | 9.15 | 9.15 | 422000 | 9.15 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260814 | 0 | 14.5 | 14.5599 | 14.415 | 14.5 | 122216 | 14.338 | |||
| FRD.US | Friedman Industries Incorporated | 20260814 | 0 | 44.21 | 46.52 | 44.21 | 45.85 | 68300 | 45.85 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260814 | 0 | 4.99 | 5.04 | 4.92 | 5.04 | 24600 | 5.04 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260814 | 0 | 0.44 | 0.5 | 0.44 | 0.49 | 221900 | 0.49 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260814 | 0 | 5.83 | 5.86 | 5.82 | 5.84 | 138300 | 5.7775 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260814 | 0 | 0.62 | 0.62 | 0.61 | 0.615 | 144100 | 0.615 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260814 | 0 | 2.12 | 2.2 | 2.09 | 2.09 | 2863459 | 2.09 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260814 | 0 | 0.75 | 0.75 | 0.71 | 0.71 | 44400 | 0.71 | down | down | correct |
| GGN.US | PB | 20260814 | 0 | 19.03 | 19.17 | 19.03 | 19.1199 | 15551 | 19.1199 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260814 | 0 | 6 | 6.05 | 5.98 | 6.02 | 93100 | 5.9661 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260814 | 0 | 8.34 | 8.37 | 8.28 | 8.35 | 62300 | 8.2772 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260814 | 0 | 19.36 | 19.48 | 19.32 | 19.48 | 4300 | 19.37 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260814 | 0 | 6.31 | 6.34 | 6.3 | 6.3 | 31600 | 6.2432 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260814 | 0 | 2.83 | 3.03 | 2.74 | 2.75 | 1223300 | 2.75 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260814 | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | 10.45 | |||
| GROY.US | WT | 20260814 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 1895 | 1.21 | |||
| GSAT.US | Globalstar Inc | 20260814 | 0 | 82.7 | 82.73 | 81.84 | 82.39 | 609300 | 82.39 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260814 | 0 | 9.43 | 9.6 | 9.19 | 9.19 | 803900 | 9.19 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260814 | 0 | 0.022 | 0.033 | 0.022 | 0.029 | 5900 | 0.029 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260814 | 0 | 13.15 | 13.25 | 13.15 | 13.19 | 15000 | 12.8468 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260814 | 0 | 1.38 | 1.44 | 1.34 | 1.43 | 522600 | 1.43 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260814 | 0 | 0.3 | 0.3 | 0.29 | 0.3 | 1541200 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20260814 | 0 | 1.52 | 1.73 | 1.52 | 1.59 | 10800 | 1.59 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260814 | 0 | 133.03 | 135.12 | 133.03 | 133.28 | 275000 | 133.28 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260814 | 0 | 2.98 | 3.03 | 2.93 | 2.98 | 193820 | 2.98 | |||
| INFU.US | InfuSystem Holdings Inc | 20260814 | 0 | 12.42 | 12.54 | 12.09 | 12.27 | 74807 | 12.27 | down | down | correct |
| INTT.US | inTEST Corporation | 20260814 | 0 | 13.54 | 14.1 | 13.031 | 13.97 | 163566 | 13.97 | up | up | correct |
| INUV.US | Inuvo Inc | 20260814 | 0 | 0.87 | 0.87 | 0.77 | 0.78 | 513700 | 0.78 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260814 | 0 | 19.69 | 19.7 | 19.69 | 19.7 | 1800 | 19.7 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260814 | 0 | 25.12 | 25.29 | 24.95 | 25.25 | 4600 | 25.25 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260814 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 161400 | 0.17 | |||
| ITRG.US | Integra Resources Corp | 20260814 | 0 | 2.74 | 2.845 | 2.74 | 2.78 | 3350900 | 2.78 | up | up | correct |
| JOB.US | GEE Group Inc | 20260814 | 0 | 0.22 | 0.25 | 0.22 | 0.25 | 1508600 | 0.25 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260814 | 0 | 2.5 | 2.69 | 2.31 | 2.64 | 3619000 | 2.64 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260814 | 0 | 1.06 | 1.09 | 1.05 | 1.07 | 1129400 | 1.07 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260814 | 0 | 192 | 197.91 | 189.41 | 190.15 | 438100 | 190.15 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260814 | 0 | 7.41 | 7.55 | 7.4 | 7.43 | 6700 | 7.43 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260814 | 0 | 268.79 | 272.52 | 267.79 | 271.64 | 1181800 | 271.64 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260814 | 0 | 3.41 | 3.49 | 3.29 | 3.46 | 599300 | 3.46 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260814 | 0 | 4.87 | 5.1 | 4.34 | 4.71 | 114500 | 4.71 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260814 | 0 | 7.88 | 7.95 | 7.68 | 7.88 | 7200 | 7.88 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260814 | 0 | 0.562 | 0.565 | 0.54 | 0.5502 | 6327 | 0.5502 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260814 | 0 | 0.4775 | 0.5182 | 0.4501 | 0.4951 | 365152 | 0.4951 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260814 | 0 | 0.4 | 0.4 | 0.38 | 0.38 | 16100 | 0.38 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260814 | 0 | 9.11 | 9.98 | 9.11 | 9.75 | 906100 | 9.75 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260814 | 0 | 0.239 | 0.25 | 0.222 | 0.234 | 2439400 | 0.234 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260814 | 0 | 9.44 | 9.44 | 9.1 | 9.31 | 2100 | 9.31 | down | down | correct |
| MYO.US | Myomo Inc | 20260814 | 0 | 1.44 | 1.77 | 1.42 | 1.72 | 1431600 | 1.72 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260814 | 0 | 1.66 | 1.7 | 1.6 | 1.62 | 2880400 | 1.62 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260814 | 0 | 10.26 | 10.39 | 10.26 | 10.33 | 131900 | 10.2754 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260814 | 0 | 55.51 | 56 | 55.16 | 55.51 | 1300 | 55.51 | |||
| NEWP.US | New Pacific Metals Corp | 20260814 | 0 | 6.81 | 7.0299 | 6.7909 | 6.84 | 490064 | 6.84 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260814 | 0 | 1.67 | 1.7291 | 1.67 | 1.69 | 1504752 | 1.69 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260814 | 0 | 7.86 | 8.145 | 7.84 | 7.94 | 3356101 | 7.94 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260814 | 0 | 209.33 | 226.33 | 209.33 | 223.59 | 178300 | 223.59 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260814 | 0 | 6.11 | 6.11 | 6.08 | 6.09 | 77900 | 5.999 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260814 | 0 | 10.69 | 10.85 | 10.62 | 10.76 | 133100 | 10.69 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260814 | 0 | 1.37 | 1.4 | 1.35 | 1.38 | 205500 | 1.38 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260814 | 0 | 24.71 | 25.02 | 24.42 | 24.5 | 2745600 | 24.5 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260814 | 0 | 3 | 3.01 | 2.98 | 3 | 289300 | 2.969 | |||
| NTIP.US | Network | 20260814 | 0 | 1.55 | 1.58 | 1.53 | 1.55 | 17700 | 1.55 | |||
| NXE.US | NexGen Energy Ltd | 20260814 | 0 | 10.47 | 10.61 | 10.34 | 10.39 | 2201600 | 10.39 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260814 | 0 | 0.54 | 0.54 | 0.53 | 0.53 | 6800 | 0.53 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260814 | 0 | 0.205 | 0.207 | 0.1988 | 0.207 | 1962630 | 0.207 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260814 | 0 | 12.7 | 13.26 | 12.49 | 12.5 | 25400 | 12.5 | down | down | correct |
| PHGE.US | BiomX Inc | 20260814 | 0 | 0.16 | 0.16 | 0.147 | 0.147 | 1022200 | 0.147 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260814 | 0 | 1.04 | 1.06 | 0.9 | 0.9 | 2435217 | 0.9 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260814 | 0 | 1.5 | 1.53 | 1.46 | 1.48 | 1575200 | 1.48 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260814 | 0 | 2.36 | 2.36 | 2.17 | 2.22 | 995500 | 2.22 | down | down | correct |
| PRK.US | Park National Corporation | 20260814 | 0 | 207.41 | 209.36 | 206.46 | 207.79 | 48000 | 206.6593 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260814 | 0 | 10.27 | 10.27 | 8.8091 | 9.36 | 12333 | 9.36 | down | down | correct |
| PW.US | Power REIT | 20260814 | 0 | 7.92 | 8 | 7.92 | 8 | 700 | 8 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260814 | 0 | 1.5 | 1.57 | 1.495 | 1.54 | 366500 | 1.54 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260814 | 0 | 2.82 | 2.82 | 2.76 | 2.76 | 10400 | 2.76 | down | down | correct |
| REI.US | Ring Energy Inc | 20260814 | 0 | 1.34 | 1.39 | 1.325 | 1.37 | 1921282 | 1.37 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260814 | 0 | 35.54 | 36.4899 | 35.51 | 36.13 | 116781 | 36.13 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260814 | 0 | 8.67 | 8.845 | 8.56 | 8.71 | 75624 | 8.71 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260814 | 0 | 0.67 | 0.69 | 0.67 | 0.69 | 46800 | 0.69 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20260814 | 0 | 0.785 | 0.8 | 0.785 | 0.79 | 65100 | 0.79 | up | up | correct |
| SCCC.US | SCCC | 20260814 | 0 | 154 | 154.5 | 153 | 153.5 | 215500 | 153.5 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260814 | 0 | 4183.52 | 4364.1499 | 4183.52 | 4364.1499 | 20500 | 4364.1499 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260814 | 0 | 7.74 | 7.94 | 7.6 | 7.81 | 449870 | 7.81 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260814 | 0 | 19.35 | 20.5 | 19.35 | 20 | 333576 | 20 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260814 | 0 | 30.5 | 30.5 | 30.5 | 30.5 | 400 | 30.5 | |||
| SLI.US | Standard Lithium Ltd | 20260814 | 0 | 2.31 | 2.4 | 2.28 | 2.38 | 1665900 | 2.38 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260814 | 0 | 1.41 | 1.41 | 1.33 | 1.38 | 733100 | 1.38 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260814 | 0 | 11.99 | 12.33 | 11.955 | 12.02 | 1989906 | 12.02 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260814 | 0 | 8.47 | 8.63 | 8.35 | 8.35 | 3597100 | 8.35 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260814 | 0 | 2.7 | 2.86 | 2.7 | 2.72 | 814100 | 2.72 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260814 | 0 | 101.32 | 102.59 | 100.38 | 101.21 | 103600 | 101.21 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260814 | 0 | 3.77 | 3.9 | 3.74 | 3.74 | 891400 | 3.74 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260814 | 0 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 10000 | 0.0224 | |||
| TRT.US | Trio | 20260814 | 0 | 11.4 | 12.15 | 11.3 | 11.46 | 267814 | 11.46 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260814 | 0 | 1.07 | 1.17 | 1.06 | 1.12 | 3723300 | 1.12 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260814 | 0 | 5.35 | 5.64 | 5.3 | 5.51 | 6158200 | 5.51 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260814 | 0 | 1.09 | 1.13 | 1.04 | 1.09 | 4441200 | 1.09 | |||
| UEC.US | Uranium Energy Corp | 20260814 | 0 | 11.25 | 11.54 | 11.2 | 11.21 | 4911000 | 11.21 | down | down | correct |
| URG.US | Ur | 20260814 | 0 | 1.35 | 1.38 | 1.33 | 1.35 | 3155710 | 1.35 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260814 | 0 | 5.07 | 5.33 | 5.05 | 5.24 | 5012800 | 5.24 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260814 | 0 | 39.82 | 40.49 | 39.64 | 40.34 | 192600 | 40.1309 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260814 | 0 | 3.4 | 3.67 | 3.4 | 3.45 | 5900 | 3.45 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260814 | 0 | 14.7 | 15.37 | 14.7 | 15.1 | 7996600 | 15.1 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260814 | 0 | 2.27 | 2.35 | 2.26 | 2.31 | 744500 | 2.31 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260814 | 0 | 9.03 | 9.12 | 9.03 | 9.12 | 52900 | 9.064 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260814 | 0 | 0.62 | 0.63 | 0.53 | 0.5374 | 958494 | 0.5374 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260814 | 0 | 38.36 | 38.905 | 38.337 | 38.77 | 120500 | 38.77 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260814 | 0 | 2.4 | 2.45 | 2.39 | 2.4 | 554600 | 2.4 | |||
| WWR.US | Westwater Resources Inc | 20260814 | 0 | 0.5702 | 0.6198 | 0.5556 | 0.5655 | 2778491 | 0.5655 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260814 | 0 | 9.65 | 10.63 | 9.101 | 9.45 | 492373 | 9.45 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260814 | 0 | 0.78 | 0.8 | 0.78 | 0.8 | 74500 | 0.8 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260814 | 0 | 0.3 | 0.32 | 0.3 | 0.31 | 33200 | 0.31 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20260814 | 0 | 3 | 3 | 2.91 | 2.94 | 30600 | 2.94 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.