CollectAI
close-nysemkt_stocks
2026/08/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260817 | 0 | 60.5 | 63.17 | 59.89 | 61.91 | 70500 | 61.91 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260817 | 0 | 9.6 | 9.62 | 9.42 | 9.42 | 98100 | 9.42 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260817 | 0 | 0.2304 | 0.258 | 0.2262 | 0.243 | 2109034 | 0.243 | up | up | correct |
| AIRI.US | Air Industries Group | 20260817 | 0 | 2.56 | 2.56 | 2.5 | 2.5 | 7790 | 2.5 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260817 | 0 | 2.12 | 2.17 | 1.99 | 2.07 | 12025 | 2.07 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260817 | 0 | 1.51 | 1.56 | 1.51 | 1.55 | 12900 | 1.55 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260817 | 0 | 1.82 | 1.85 | 1.74 | 1.74 | 662000 | 1.74 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260817 | 0 | 5.52 | 5.62 | 5.31 | 5.36 | 55900 | 5.36 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260817 | 0 | 4.54 | 4.65 | 4.27 | 4.48 | 51100 | 4.48 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260817 | 0 | 7.11 | 7.25 | 6.95 | 7.2 | 3960100 | 7.2 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260817 | 0 | 1.11 | 1.13 | 1.05 | 1.05 | 344600 | 1.05 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260817 | 0 | 0.22 | 0.22 | 0.2 | 0.21 | 34100 | 0.21 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260817 | 0 | 2.76 | 2.8 | 2.64 | 2.77 | 20900 | 2.77 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260817 | 0 | 1.35 | 1.42 | 1.33 | 1.42 | 4860100 | 1.42 | up | down | incorrect |
| BCV.US | PA | 20260817 | 0 | 20.32 | 20.32 | 20.02 | 20.02 | 6215 | 20.02 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260817 | 0 | 47.42 | 49.62 | 46.62 | 47.89 | 32736 | 47.89 | up | up | correct |
| BGI.US | Birks Group Inc | 20260817 | 0 | 0.34 | 0.38 | 0.34 | 0.36 | 158000 | 0.36 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260817 | 0 | 40.4 | 40.75 | 40.17 | 40.33 | 117900 | 39.9827 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260817 | 0 | 74 | 76.75 | 73.685 | 76.22 | 41230 | 76.22 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260817 | 0 | 3.85 | 4.05 | 3.8274 | 4 | 6723821 | 4 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260817 | 0 | 0.967 | 0.972 | 0.96 | 0.96 | 47499 | 0.96 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260817 | 0 | 5.16 | 5.25 | 5.13 | 5.2 | 12939300 | 5.2 | up | up | correct |
| CANF.US | Can | 20260817 | 0 | 3.41 | 3.58 | 3.3827 | 3.58 | 108781 | 3.58 | up | up | correct |
| CET.US | Central Securities Corp | 20260817 | 0 | 55.24 | 55.41 | 54.77 | 54.9 | 43700 | 54.9 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260817 | 0 | 10.5 | 10.77 | 10.47 | 10.63 | 31100 | 10.63 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260817 | 0 | 2.44 | 2.45 | 2.42 | 2.42 | 211600 | 2.42 | down | down | correct |
| CIX.US | CompX International Inc | 20260817 | 0 | 31.16 | 31.5 | 30.28 | 30.77 | 8481 | 30.77 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260817 | 0 | 10.66 | 10.66 | 10.61 | 10.61 | 2037 | 10.61 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260817 | 0 | 6.97 | 7 | 6.88 | 6.94 | 8617600 | 6.94 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260817 | 0 | 23.17 | 24.06 | 23 | 23.45 | 259653 | 23.3182 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260817 | 0 | 25.31 | 26.31 | 24.73 | 26.28 | 23100 | 26.28 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260817 | 0 | 12.53 | 12.57 | 12 | 12.19 | 20420 | 11.9404 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260817 | 0 | 1.07 | 1.14 | 1.07 | 1.08 | 396600 | 1.08 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260817 | 0 | 68.85 | 68.91 | 67.06 | 67.63 | 70300 | 67.63 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260817 | 0 | 6.61 | 6.69 | 6.555 | 6.66 | 5483184 | 6.66 | up | up | correct |
| CVM.US | CEL | 20260817 | 0 | 1.6 | 1.63 | 1.45 | 1.55 | 129400 | 1.55 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260817 | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 700 | 10.18 | |||
| CVU.US | CPI Aerostructures Inc | 20260817 | 0 | 5.86 | 5.92 | 5.55 | 5.73 | 100500 | 5.73 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260817 | 0 | 1.72 | 1.74 | 1.72 | 1.74 | 996000 | 1.74 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260817 | 0 | 70 | 70 | 67.24 | 68 | 210 | 68 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260817 | 0 | 3.24 | 3.28 | 3.09 | 3.19 | 30373600 | 3.19 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260817 | 0 | 0.559 | 0.5758 | 0.5133 | 0.5615 | 9855 | 0.5615 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260817 | 0 | 0.5 | 0.53 | 0.5 | 0.51 | 224300 | 0.51 | up | up | correct |
| DXR.US | Daxor Corporation | 20260817 | 0 | 10.2 | 10.203 | 10.2 | 10.203 | 2071 | 10.203 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260817 | 0 | 6.36 | 6.42 | 6.36 | 6.39 | 450000 | 6.39 | up | down | incorrect |
| ECF.US | PA | 20260817 | 0 | 20.24 | 20.5999 | 20.22 | 20.22 | 8486 | 20.22 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260817 | 0 | 9.72 | 9.73 | 9.63 | 9.63 | 96800 | 9.63 | down | up | incorrect |
| ELA.US | Envela Corporation | 20260817 | 0 | 16.15 | 16.42 | 15.71 | 15.82 | 138400 | 15.82 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20260817 | 0 | 20.49 | 20.49 | 20.01 | 20.01 | 2146 | 20.01 | down | down | correct |
| ELMD.US | Electromed Inc | 20260817 | 0 | 41.19 | 41.19 | 39.52 | 40.23 | 78000 | 40.23 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260817 | 0 | 0.0048 | 0.005 | 0.0048 | 0.005 | 10179 | 0.005 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260817 | 0 | 3.74 | 3.83 | 3.74 | 3.82 | 181000 | 3.82 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260817 | 0 | 11.73 | 12.03 | 11.592 | 11.79 | 9175501 | 11.7668 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260817 | 0 | 9.25 | 9.28 | 9.16 | 9.21 | 39500 | 9.21 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260817 | 0 | 11.61 | 11.68 | 11.57 | 11.59 | 33300 | 11.59 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260817 | 0 | 64.75 | 65.8 | 64.1 | 64.23 | 25000 | 64.23 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260817 | 0 | 16.64 | 16.64 | 15.19 | 15.5 | 76800 | 15.5 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260817 | 0 | 9.14 | 9.15 | 9.1 | 9.13 | 252000 | 9.13 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260817 | 0 | 14.5 | 14.61 | 14.49 | 14.61 | 109660 | 14.4468 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260817 | 0 | 45.88 | 48.35 | 45.26 | 48.08 | 98000 | 48.08 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260817 | 0 | 4.85 | 5.485 | 4.85 | 5.39 | 58800 | 5.39 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260817 | 0 | 0.49 | 0.49 | 0.45 | 0.47 | 363300 | 0.47 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260817 | 0 | 5.85 | 5.85 | 5.82 | 5.83 | 136000 | 5.7676 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260817 | 0 | 0.61 | 0.63 | 0.61 | 0.624 | 313700 | 0.624 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20260817 | 0 | 2.11 | 2.16 | 2.091 | 2.11 | 2489257 | 2.11 | |||
| GBR.US | New Concept Energy Inc | 20260817 | 0 | 0.7 | 0.76 | 0.7 | 0.74 | 42900 | 0.74 | up | up | correct |
| GGN.US | PB | 20260817 | 0 | 19.07 | 19.15 | 19.07 | 19.095 | 6022 | 19.095 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260817 | 0 | 6.04 | 6.05 | 6 | 6.03 | 90700 | 5.976 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260817 | 0 | 8.37 | 8.4 | 8.32 | 8.37 | 27200 | 8.297 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20260817 | 0 | 19.35 | 19.71 | 19.34 | 19.62 | 21200 | 19.62 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260817 | 0 | 6.3 | 6.36 | 6.3 | 6.32 | 95000 | 6.263 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260817 | 0 | 2.78 | 2.89 | 2.73 | 2.76 | 836200 | 2.76 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260817 | 0 | 10.25 | 10.3 | 10.25 | 10.3 | 500 | 10.3 | up | down | incorrect |
| GROY.US | WT | 20260817 | 0 | 1.25 | 1.25 | 1.21 | 1.22 | 33775 | 1.22 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260817 | 0 | 82.5 | 83.08 | 82.5 | 83.03 | 751900 | 83.03 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260817 | 0 | 9.2 | 9.49 | 9.1 | 9.38 | 480100 | 9.38 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260817 | 0 | 0.023 | 0.028 | 0.023 | 0.028 | 12300 | 0.028 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260817 | 0 | 13.21 | 13.25 | 13.15 | 13.23 | 19900 | 12.8857 | up | up | correct |
| IBIO.US | iBio Inc | 20260817 | 0 | 1.45 | 1.48 | 1.42 | 1.45 | 589300 | 1.45 | |||
| IGC.US | India Globalization Capital Inc | 20260817 | 0 | 0.2852 | 0.2877 | 0.2712 | 0.28 | 1048091 | 0.28 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260817 | 0 | 1.59 | 1.6899 | 1.58 | 1.6 | 24416 | 1.6 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260817 | 0 | 133.94 | 135.27 | 133.49 | 134.88 | 499400 | 134.88 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260817 | 0 | 2.96 | 3.05 | 2.92 | 3.03 | 140656 | 3.03 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260817 | 0 | 12.13 | 12.19 | 11.9 | 12.16 | 94772 | 12.16 | up | up | correct |
| INTT.US | inTEST Corporation | 20260817 | 0 | 13.94 | 14.24 | 13.8519 | 14.04 | 107551 | 14.04 | up | up | correct |
| INUV.US | Inuvo Inc | 20260817 | 0 | 0.82 | 0.85 | 0.71 | 0.75 | 415900 | 0.75 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260817 | 0 | 20 | 20.02 | 20 | 20.02 | 12 | 20.02 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260817 | 0 | 25.36 | 25.37 | 25.1 | 25.17 | 800 | 25.17 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260817 | 0 | 0.175 | 0.1816 | 0.169 | 0.1753 | 189975 | 0.1753 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20260817 | 0 | 2.79 | 2.835 | 2.72 | 2.74 | 1776000 | 2.74 | down | down | correct |
| JOB.US | GEE Group Inc | 20260817 | 0 | 0.24 | 0.25 | 0.23 | 0.24 | 370200 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260817 | 0 | 2.63 | 2.65 | 2.5 | 2.62 | 970800 | 2.62 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260817 | 0 | 1.07 | 1.11 | 1.06 | 1.06 | 795400 | 1.06 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260817 | 0 | 189 | 189.99 | 182.45 | 184.12 | 456900 | 184.12 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260817 | 0 | 7.45 | 7.58 | 7.45 | 7.48 | 19200 | 7.48 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260817 | 0 | 273.43 | 273.43 | 264.74 | 266.93 | 1513400 | 266.93 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260817 | 0 | 3.47 | 3.71 | 3.36 | 3.47 | 1577000 | 3.47 | |||
| LSF.US | Laird Superfood Inc | 20260817 | 0 | 4.76 | 4.83 | 4.405 | 4.47 | 38900 | 4.47 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260817 | 0 | 7.8 | 7.95 | 7.8 | 7.8 | 19100 | 7.8 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260817 | 0 | 0.5502 | 0.5599 | 0.53 | 0.5302 | 28655 | 0.5302 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260817 | 0 | 0.49 | 0.49 | 0.4565 | 0.488 | 423854 | 0.488 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260817 | 0 | 0.37 | 0.38 | 0.37 | 0.37 | 10200 | 0.37 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260817 | 0 | 9.93 | 10.15 | 9.86 | 9.95 | 866500 | 9.95 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260817 | 0 | 0.229 | 0.234 | 0.222 | 0.222 | 616900 | 0.222 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260817 | 0 | 9.31 | 9.77 | 9.01 | 9.01 | 68448 | 9.01 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260817 | 0 | 1.65 | 1.8 | 1.57 | 1.57 | 860600 | 1.57 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260817 | 0 | 1.62 | 1.66 | 1.6 | 1.61 | 2575500 | 1.61 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260817 | 0 | 10.32 | 10.38 | 10.28 | 10.34 | 97200 | 10.2853 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260817 | 0 | 55.98 | 56 | 55.98 | 56 | 2000 | 56 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260817 | 0 | 6.94 | 6.99 | 6.52 | 6.66 | 842290 | 6.66 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260817 | 0 | 1.72 | 1.745 | 1.65 | 1.66 | 1528360 | 1.66 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260817 | 0 | 8.04 | 8.0798 | 7.74 | 7.75 | 3424207 | 7.75 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260817 | 0 | 223.66 | 228.9 | 223.66 | 228.2 | 93400 | 228.2 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260817 | 0 | 6.01 | 6.04 | 5.98 | 6.01 | 260300 | 6.01 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260817 | 0 | 10.71 | 10.9 | 10.65 | 10.65 | 93800 | 10.65 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260817 | 0 | 1.35 | 1.41 | 1.35 | 1.36 | 335300 | 1.36 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260817 | 0 | 24.65 | 25.55 | 24.44 | 25.53 | 2367500 | 25.53 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260817 | 0 | 2.98 | 3.01 | 2.95 | 2.95 | 136000 | 2.95 | down | up | incorrect |
| NTIP.US | Network | 20260817 | 0 | 1.58 | 1.58 | 1.52 | 1.52 | 14700 | 1.52 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260817 | 0 | 10.44 | 11.258 | 10.22 | 10.75 | 14830200 | 10.75 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260817 | 0 | 0.54 | 0.57 | 0.53 | 0.54 | 197900 | 0.54 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260817 | 0 | 0.2028 | 0.215 | 0.186 | 0.1935 | 6164743 | 0.1935 | down | down | correct |
| PCG.US | PI | 20260817 | 0 | 16.65 | 17 | 16.65 | 17 | 484 | 17 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260817 | 0 | 12.6 | 13.07 | 12.46 | 12.53 | 27100 | 12.53 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260817 | 0 | 0.146 | 0.15 | 0.14 | 0.1445 | 740882 | 0.1445 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260817 | 0 | 0.77 | 0.8704 | 0.77 | 0.8433 | 2155073 | 0.8433 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260817 | 0 | 1.5 | 1.57 | 1.47 | 1.51 | 1077100 | 1.51 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260817 | 0 | 2.24 | 2.37 | 2.22 | 2.29 | 1075400 | 2.29 | up | up | correct |
| PRK.US | Park National Corporation | 20260817 | 0 | 206.9 | 209.38 | 204.31 | 205.53 | 124300 | 204.4116 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260817 | 0 | 9.61 | 10.38 | 9.5 | 9.95 | 11854 | 9.95 | up | up | correct |
| PW.US | Power REIT | 20260817 | 0 | 8 | 8 | 7.86 | 7.86 | 2000 | 7.86 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260817 | 0 | 1.53 | 1.54 | 1.47 | 1.48 | 501000 | 1.48 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260817 | 0 | 2.82 | 2.84 | 2.8 | 2.8 | 7200 | 2.8 | down | down | correct |
| REI.US | Ring Energy Inc | 20260817 | 0 | 1.36 | 1.42 | 1.355 | 1.4 | 4731539 | 1.4 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260817 | 0 | 36.4 | 37.19 | 36.19 | 37.1 | 154371 | 37.1 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260817 | 0 | 8.69 | 8.725 | 8.63 | 8.68 | 88978 | 8.68 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260817 | 0 | 0.69 | 0.73 | 0.68 | 0.7 | 249400 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260817 | 0 | 0.8 | 0.8 | 0.7837 | 0.79 | 109588 | 0.79 | down | down | correct |
| SCCC.US | SCCC | 20260817 | 0 | 153.5 | 155 | 153.5 | 154.5 | 433900 | 154.5 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20260817 | 0 | 4360.96 | 4484.5 | 4345.27 | 4452.3198 | 39300 | 4452.3198 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260817 | 0 | 7.68 | 8.075 | 7.55 | 8.03 | 597730 | 8.03 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260817 | 0 | 20 | 22.655 | 19.89 | 22.05 | 236099 | 22.05 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260817 | 0 | 30.5 | 30.5 | 30.5 | 30.5 | 87 | 30.5 | |||
| SLI.US | Standard Lithium Ltd | 20260817 | 0 | 2.38 | 2.4 | 2.25 | 2.29 | 1077600 | 2.29 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260817 | 0 | 1.35 | 1.41 | 1.35 | 1.39 | 706600 | 1.39 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260817 | 0 | 12.03 | 12.21 | 11.86 | 11.92 | 2077355 | 11.92 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260817 | 0 | 8.46 | 8.8 | 8.45 | 8.77 | 5646800 | 8.77 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260817 | 0 | 2.76 | 2.79 | 2.68 | 2.74 | 974500 | 2.74 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260817 | 0 | 100.44 | 101.15 | 99.8501 | 100.28 | 70707 | 100.28 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260817 | 0 | 3.74 | 3.78 | 3.68 | 3.72 | 990700 | 3.72 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260817 | 0 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 500 | 0.0215 | |||
| TRT.US | Trio | 20260817 | 0 | 11.47 | 12.2234 | 11.47 | 11.6 | 272112 | 11.6 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260817 | 0 | 1.14 | 1.16 | 1.11 | 1.11 | 2707300 | 1.11 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260817 | 0 | 5.51 | 5.66 | 5.35 | 5.62 | 4167600 | 5.62 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260817 | 0 | 1.03 | 1.05 | 0.9 | 0.92 | 4580300 | 0.92 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260817 | 0 | 11.22 | 11.4 | 11.02 | 11.17 | 5443500 | 11.17 | down | down | correct |
| URG.US | Ur | 20260817 | 0 | 1.35 | 1.4 | 1.3238 | 1.36 | 4175327 | 1.36 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260817 | 0 | 5.27 | 5.38 | 5.11 | 5.16 | 4703900 | 5.16 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260817 | 0 | 40.28 | 40.7 | 40.28 | 40.52 | 322600 | 40.31 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260817 | 0 | 3.54 | 4.15 | 3.54 | 3.8 | 66700 | 3.8 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260817 | 0 | 15.08 | 15.2 | 14.46 | 14.79 | 5272200 | 14.79 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260817 | 0 | 2.31 | 2.42 | 2.26 | 2.29 | 1264900 | 2.29 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260817 | 0 | 9.04 | 9.04 | 8.9 | 8.96 | 46100 | 8.96 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260817 | 0 | 0.5327 | 0.5553 | 0.5 | 0.5 | 453491 | 0.5 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260817 | 0 | 38.97 | 39.38 | 38.92 | 39.31 | 291200 | 39.31 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260817 | 0 | 2.41 | 2.51 | 2.41 | 2.43 | 1361277 | 2.43 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260817 | 0 | 0.57 | 0.5967 | 0.5658 | 0.5889 | 1894256 | 0.5889 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260817 | 0 | 9.39 | 9.6 | 9.05 | 9.05 | 158037 | 9.05 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260817 | 0 | 0.8 | 0.81 | 0.79 | 0.8 | 209800 | 0.8 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260817 | 0 | 0.31 | 0.433 | 0.31 | 0.3315 | 2163496 | 0.3315 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260817 | 0 | 2.94 | 2.965 | 2.91 | 2.93 | 95600 | 2.93 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.