CollectAI

close-nysemkt_stocks

2026/08/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
ACU.US Acme United Corporation 20260818 0 60.13 63.26 60.13 62.83 52400 62.83 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20260818 0 9.25 9.33 9.03 9.05 95000 9.05 down down correct
AIM.US AIM ImmunoTech Inc 20260818 0 0.2435 0.256 0.2339 0.2339 459681 0.2339 down up incorrect
AIRI.US Air Industries Group 20260818 0 2.5 2.575 2.45 2.45 22389 2.45 down up incorrect
AMBO.US Ambow Education Holding Ltd 20260818 0 2.06 2.13 2.02 2.09 5429 2.09 up up correct
AMS.US American Shared Hospital Services 20260818 0 1.54 1.54 1.48 1.51 19600 1.51 down down correct
ANVS.US Annovis Bio Inc. 20260818 0 1.75 1.82 1.74 1.8 449500 1.8 up up correct
APT.US Alpha Pro Tech Ltd 20260818 0 5.39 5.49 5.33 5.38 35100 5.38 down down correct
ARMP.US Armata Pharmaceuticals Inc 20260818 0 4.44 4.67 4.44 4.56 36000 4.56 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20260818 0 7.05 7.2 6.75 6.83 4679200 6.83 down down correct
ATNM.US Actinium Pharmaceuticals Inc 20260818 0 1.05 1.115 1.03 1.08 211200 1.08 up up correct
AUMN.US Golden Minerals Company 20260818 0 0.2 0.2 0.2 0.2 2400 0.2
AWX.US Avalon Holdings Corporation 20260818 0 2.66 2.75 2.65 2.75 11600 2.75 up up correct
BATL.US Battalion Oil Corporation 20260818 0 1.44 1.44 1.38 1.43 4865900 1.43 down down correct
BCV.US PA 20260818 0 20.13 20.155 20.13 20.15 2145 20.15 up up correct
BDL.US Flanigan's Enterprises Inc 20260818 0 48.8 50.12 47.725 49.47 33661 49.47 up down incorrect
BGI.US Birks Group Inc 20260818 0 0.37 0.42 0.35 0.39 89600 0.39 up down incorrect
BHB.US Bar Harbor Bankshares 20260818 0 40.42 40.68 40.06 40.58 80500 40.2305 up up correct
BKTI.US BK Technologies Corporation 20260818 0 76.5 79.25 76.5 78.89 67347 78.89 up up correct
BRBS.US Blue Ridge Bankshares Inc 20260818 0 4.04 4.04 3.95 3.96 4002058 3.96 down down correct
BRN.US Barnwell Industries Inc 20260818 0 0.9785 0.9999 0.9572 0.9602 8298 0.9602 down down correct
BTG.US B2Gold Corp 20260818 0 5.14 5.14 4.97 4.98 19580700 4.98 down down correct
CANF.US Can 20260818 0 3.54 3.555 3.365 3.45 34059 3.45 down down correct
CET.US Central Securities Corp 20260818 0 54.77 55.07 54.27 54.32 36400 54.32 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20260818 0 10.65 10.69 10.51 10.66 35500 10.66 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20260818 0 2.43 2.44 2.42 2.42 342900 2.42 down up incorrect
CIX.US CompX International Inc 20260818 0 30.41 31.11 30.2 30.81 5078 30.81 up up correct
CKX.US CKX Lands Inc 20260818 0 10.7935 10.7935 10.7935 10.7935 200 10.7935
CLM.US Cornerstone Strategic Value Fund Inc 20260818 0 6.89 6.92 6.79 6.84 3923300 6.84 down down correct
CMCL.US Caledonia Mining Corporation Plc 20260818 0 24.25 24.3 22.8346 23.07 277857 22.9403 down down correct
CMT.US Core Molding Technologies Inc 20260818 0 26.38 26.62 25.6 26.07 31900 26.07 down down correct
COHN.US Cohen & Company Inc 20260818 0 12.285 12.285 11.9 12.21 17573 11.96 down down correct
CPHI.US China Pharma Holdings Inc 20260818 0 1.07 1.1 1.05 1.08 289400 1.08 up up correct
CQP.US Cheniere Energy Partners L.P 20260818 0 68 69.38 67.4 68.72 112000 68.72 up up correct
CRF.US Cornerstone Total Return Fund Inc 20260818 0 6.63 6.65 6.4701 6.53 3223364 6.53 down down correct
CVM.US CEL 20260818 0 1.57 1.68 1.55 1.59 228700 1.59 up down incorrect
CVR.US Chicago Rivet & Machine Co 20260818 0 10.18 10.18 10.18 10.18 225 10.18
CVU.US CPI Aerostructures Inc 20260818 0 5.7 5.79 5.46 5.55 29800 5.55 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20260818 0 1.74 1.74 1.72 1.72 1159600 1.72 down down correct
DIT.US AMCON Distributing Company 20260818 0 70 70 67.24 68 70 68 down down correct
DNN.US Denison Mines Corp 20260818 0 3.11 3.17 3.04 3.15 24181200 3.15 up down incorrect
DSS.US Document Security Systems Inc 20260818 0 0.5593 0.5737 0.5593 0.56 4101 0.56 up up correct
DXF.US Dunxin Financial Holdings Limited 20260818 0 0.5 0.53 0.49 0.51 128100 0.51 up up correct
DXR.US Daxor Corporation 20260818 0 10.13 10.2999 10.03 10.29 5215 10.29 up up correct
EAD.US Wells Fargo Advantage Funds 20260818 0 6.37 6.37 6.35 6.36 206600 6.36 down down correct
ECF.US PA 20260818 0 20.27 20.4799 20.27 20.4799 3571 20.4799 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20260818 0 9.64 9.66 9.58 9.58 146700 9.58 down down correct
ELA.US Envela Corporation 20260818 0 15.79 15.95 15.49 15.6 130800 15.6 down down correct
ELLO.US Ellomay Capital Ltd 20260818 0 20.28 20.45 19.63 20.45 2162 20.45 up up correct
ELMD.US Electromed Inc 20260818 0 40.2 41.72 40.2 41.42 66200 41.42 up up correct
ENSV.US Enservco Corporation 20260818 0 0.0005 0.0013 0.0005 0.0013 82961 0.0013 up up correct
EPM.US Evolution Petroleum Corporation 20260818 0 3.84 3.895 3.8 3.83 543400 3.83 down up incorrect
EQX.US Equinox Gold Corp 20260818 0 11.58 11.74 11.4 11.45 8788158 11.4275 down down correct
ERC.US Wells Fargo Advantage Multi 20260818 0 9.2 9.24 9.2 9.22 21000 9.22 up down incorrect
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20260818 0 11.62 11.69 11.62 11.63 20000 11.63 up down incorrect
ESP.US Espey Mfg. & Electronics Corp 20260818 0 65.45 65.7 64.01 64.95 25100 64.95 down down correct
EVI.US EVI Industries Inc 20260818 0 15.46 16.07 15.4 15.69 56100 15.69 up down incorrect
EVV.US Eaton Vance Limited Duration Income Fund 20260818 0 9.08 9.14 9.08 9.13 368100 9.13 up up correct
FAX.US Aberdeen Asia 20260818 0 14.6 14.65 14.53 14.65 95004 14.4863 up up correct
FRD.US Friedman Industries Incorporated 20260818 0 47.3 48.77 45.47 46.02 55900 46.02 down down correct
FSI.US Flexible Solutions International Inc 20260818 0 5.38 5.38 5.05 5.25 17200 5.25 down up incorrect
FSP.US Franklin Street Properties Corp 20260818 0 0.47 0.5 0.46 0.5 568400 0.5 up down incorrect
FTF.US Franklin Limited Duration Income Trust 20260818 0 5.84 5.84 5.81 5.83 89300 5.7676 down down correct
FURY.US Fury Gold Mines Limited 20260818 0 0.615 0.619 0.594 0.6 312000 0.6 down down correct
GAU.US Galiano Gold Inc 20260818 0 2.06 2.09 2.02 2.03 1768169 2.03 down down correct
GBR.US New Concept Energy Inc 20260818 0 0.7 0.77 0.7 0.75 26500 0.75 up up correct
GGN.US PB 20260818 0 19.05 19.09 19.05 19.06 3822 19.06 up up correct
GLO.US Clough Global Opportunities Fund 20260818 0 5.97 5.99 5.91 5.94 58800 5.94 down down correct
GLQ.US Clough Global Equity Fund 20260818 0 8.25 8.27 8.21 8.26 21800 8.26 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20260818 0 19.6 19.6 19.17 19.58 19800 19.58 down down correct
GLV.US Clough Global Dividend and Income Fund 20260818 0 6.26 6.28 6.21 6.22 90400 6.22 down down correct
GORO.US Gold Resource Corporation 20260818 0 2.72 2.82 2.65 2.69 1253800 2.69 down down correct
GRF.US Eagle Capital Growth Fund Inc 20260818 0 10.75 10.75 10.75 10.75 1600 10.75
GSAT.US Globalstar Inc 20260818 0 82.27 83.07 82.27 82.89 608500 82.89 up up correct
GTE.US Gran Tierra Energy Inc 20260818 0 9.42 9.59 9.31 9.5 553100 9.5 up down incorrect
GV.US The Goldfield Corporation 20260818 0 0.023 0.031 0.02 0.02 61600 0.02 down up incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20260818 0 13.18 13.24 13.14 13.22 10300 12.876 up down incorrect
IBIO.US iBio Inc 20260818 0 1.45 1.47 1.4 1.45 2794800 1.45
IGC.US India Globalization Capital Inc 20260818 0 0.2875 0.2875 0.275 0.2844 529924 0.2844 down down correct
IHT.US InnSuites Hospitality Trust 20260818 0 1.6 1.7 1.54 1.64 4302 1.64 up up correct
IMO.US Imperial Oil Limited 20260818 0 136.56 136.56 134.39 135.7 541100 135.7 down down correct
INDO.US Indonesia Energy Corporation Limited 20260818 0 3.06 3.06 2.95 2.95 78982 2.95 down down correct
INFU.US InfuSystem Holdings Inc 20260818 0 12.2 12.35 12.01 12.23 80568 12.23 up up correct
INTT.US inTEST Corporation 20260818 0 13.54 13.73 12.99 13.62 137866 13.62 up up correct
INUV.US Inuvo Inc 20260818 0 0.75 0.76 0.72 0.74 185700 0.74 down down correct
IOR.US Income Opportunity Realty Investors Inc 20260818 0 20 20.02 20 20.02 20 20.02 up down incorrect
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20260818 0 25.16 25.25 25.1 25.15 3200 25.15 down down correct
ITP.US IT Tech Packaging Inc 20260818 0 0.179 0.179 0.1715 0.1715 70415 0.1715 down down correct
ITRG.US Integra Resources Corp 20260818 0 2.7 2.73 2.58 2.59 2341500 2.59 down down correct
JOB.US GEE Group Inc 20260818 0 0.23 0.25 0.23 0.24 392400 0.24 up down incorrect
KULR.US KULR Technology Group Inc 20260818 0 2.53 2.6 2.49 2.57 634900 2.57 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20260818 0 1.06 1.08 1.05 1.06 1112400 1.06
LEU.US Centrus Energy Corp 20260818 0 177.85 183.38 174.16 175.7 449300 175.7 down down correct
LGL.US The LGL Group Inc 20260818 0 7.45 7.5 7.4 7.4 3000 7.4 down down correct
LNG.US Cheniere Energy Inc 20260818 0 270.63 274.76 270.17 273.78 1028600 273.78 up up correct
LODE.US Comstock Mining Inc 20260818 0 3.45 3.54 3.37 3.43 787800 3.43 down down correct
LSF.US Laird Superfood Inc 20260818 0 4.49 4.56 4.3 4.3 14400 4.3 down up incorrect
MHH.US Mastech Digital Inc 20260818 0 7.93 7.93 7.6 7.61 11300 7.61 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20260818 0 0.5302 0.5499 0.53 0.53 16391 0.53 down down correct
MLSS.US Milestone Scientific Inc 20260818 0 0.485 0.5032 0.4612 0.493 131711 0.493 up up correct
MSN.US Emerson Radio Corp 20260818 0 0.37 0.38 0.37 0.38 36900 0.38 up down incorrect
MTA.US Metalla Royalty & Streaming Ltd 20260818 0 9.75 9.89 9.63 9.77 594700 9.77 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20260818 0 0.222 0.226 0.202 0.204 827500 0.204 down up incorrect
MXC.US Mexco Energy Corporation 20260818 0 9.1 9.225 8.89 9.11 2536 9.11 up up correct
MYO.US Myomo Inc 20260818 0 1.58 1.695 1.52 1.68 732100 1.68 up up correct
NAK.US Northern Dynasty Minerals Ltd 20260818 0 1.56 1.58 1.53 1.57 4204100 1.57 up down incorrect
NBH.US Neuberger Berman Municipal Fund Inc 20260818 0 10.32 10.35 10.25 10.27 85900 10.2157 down down correct
NEN.US New England Realty Associates Limited Partnership 20260818 0 56 56 56 56 0 56
NEWP.US New Pacific Metals Corp 20260818 0 6.51 6.68 6.41 6.55 474073 6.55 up up correct
NFGC.US New Found Gold Corp 20260818 0 1.64 1.675 1.62 1.64 915564 1.64
NG.US NovaGold Resources Inc 20260818 0 7.6 7.7 7.41 7.41 2795057 7.41 down down correct
NHC.US National HealthCare Corporation 20260818 0 229.43 234.17 227.76 234.17 95800 234.17 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20260818 0 5.99 6.02 5.98 6.01 132400 6.01 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20260818 0 10.57 10.79 10.57 10.66 273600 10.66 up down incorrect
NNVC.US NanoViricides Inc 20260818 0 1.35 1.38 1.32 1.35 265800 1.35
NOG.US Northern Oil and Gas Inc 20260818 0 25.85 25.96 25.27 25.39 1913000 25.39 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20260818 0 2.95 2.98 2.93 2.93 200900 2.93 down down correct
NTIP.US Network 20260818 0 1.52 1.55 1.51 1.51 18100 1.51 down down correct
NXE.US NexGen Energy Ltd 20260818 0 10.56 10.615 9.985 10.26 5704100 10.26 down down correct
OGEN.US Oragenics Inc 20260818 0 0.54 0.56 0.53 0.55 40300 0.55 up up correct
OPTT.US Ocean Power Technologies Inc 20260818 0 0.197 0.1985 0.1811 0.188 2576968 0.188 down down correct
PCG.US PI 20260818 0 16.95 16.95 16.95 16.95 811 16.95
PED.US PEDEVCO Corp 20260818 0 12.81 12.92 12.12 12.12 20700 12.12 down down correct
PHGE.US BiomX Inc 20260818 0 0.1379 0.14 0.1356 0.136 372123 0.136 down down correct
PLAG.US Planet Green Holdings Corp 20260818 0 0.7727 0.8176 0.7466 0.8146 977034 0.8146 up up correct
PLG.US Platinum Group Metals Ltd 20260818 0 1.48 1.5 1.4 1.42 1219700 1.42 down down correct
PLX.US Protalix BioTherapeutics Inc 20260818 0 2.3 2.35 2.28 2.34 280300 2.34 up up correct
PRK.US Park National Corporation 20260818 0 205.86 206.4 204.1 204.4 78800 203.2877 down up incorrect
PTN.US Palatin Technologies Inc 20260818 0 10.66 11.13 10.27 10.51 22451 10.51 down down correct
PW.US Power REIT 20260818 0 8 8 7.66 7.66 2200 7.66 down down correct
PZG.US Paramount Gold Nevada Corp 20260818 0 1.46 1.52 1.42 1.44 555100 1.44 down down correct
RCG.US RENN Fund Inc 20260818 0 2.87 2.87 2.8 2.86 1300 2.86 down down correct
REI.US Ring Energy Inc 20260818 0 1.41 1.45 1.39 1.44 3665833 1.44 up down incorrect
REPX.US Riley Exploration Permian Inc 20260818 0 37.85 37.93 37.115 37.71 172086 37.71 down down correct
RLGT.US Radiant Logistics Inc 20260818 0 8.65 8.72 8.57 8.66 94848 8.66 up up correct
RVP.US Retractable Technologies Inc 20260818 0 0.71 0.73 0.71 0.72 24400 0.72 up up correct
SACH.US Sachem Capital Corp 20260818 0 0.79 0.7988 0.781 0.789 124216 0.789 down down correct
SCCC.US SCCC 20260818 0 149 149.5 148 149 339200 149
SEB.US Seaboard Corporation 20260818 0 4500 4500 4328.4399 4491.02 23600 4491.02 down down correct
SENS.US Senseonics Holdings Inc 20260818 0 7.93 8.88 7.93 8.69 1199341 8.69 up down incorrect
SIF.US SIFCO Industries Inc 20260818 0 21.69 22.05 20.89 21.2 87346 21.2 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20260818 0 27.05 27.5 27.05 27.5 1148 27.5 up up correct
SLI.US Standard Lithium Ltd 20260818 0 2.25 2.31 2.17 2.25 1671900 2.25
STXS.US Stereotaxis Inc 20260818 0 1.38 1.4 1.35 1.36 535100 1.36 down down correct
SVM.US Silvercorp Metals Inc 20260818 0 11.65 11.84 11.4 11.54 1727455 11.54 down up incorrect
TGB.US Taseko Mines Limited 20260818 0 8.55 8.63 8.26 8.36 3230900 8.36 down down correct
THM.US International Tower Hill Mines Ltd 20260818 0 2.68 2.69 2.54 2.54 752900 2.54 down down correct
TMP.US Tompkins Financial Corporation 20260818 0 100.44 100.85 98.66 100.25 124021 100.25 down down correct
TMQ.US Trilogy Metals Inc 20260818 0 3.65 3.7 3.54 3.59 774400 3.59 down down correct
TPHS.US Trinity Place Holdings Inc 20260818 0 0.0215 0.0215 0.0215 0.0215 200 0.0215
TRT.US Trio 20260818 0 11.2 11.63 10.9012 11.53 236196 11.53 up down incorrect
TRX.US Tanzanian Gold Corporation 20260818 0 1.09 1.11 1.05 1.06 3016000 1.06 down down correct
UAMY.US United States Antimony Corporation 20260818 0 5.33 5.51 5.13 5.2 5607300 5.2 down down correct
UAVS.US AgEagle Aerial Systems Inc 20260818 0 0.88 0.94 0.85 0.86 2539200 0.86 down down correct
UEC.US Uranium Energy Corp 20260818 0 10.78 11.06 10.57 10.96 6726300 10.96 up down incorrect
URG.US Ur 20260818 0 1.35 1.36 1.31 1.34 4181499 1.34 down up incorrect
USAS.US Americas Gold and Silver Corporation 20260818 0 5.05 5.15 4.9 4.95 4908600 4.95 down down correct
UTG.US Reaves Utility Income Fund 20260818 0 40 40.75 39.32 39.38 266300 39.38 down down correct
UUU.US Universal Security Instruments Inc 20260818 0 3.94 4.66 3.94 4.52 81500 4.52 up up correct
UUUU.US Energy Fuels Inc 20260818 0 14.19 14.57 13.78 14.09 6188200 14.09 down down correct
VGZ.US Vista Gold Corp 20260818 0 2.24 2.29 2.22 2.28 729000 2.28 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20260818 0 8.94 8.95 8.9 8.91 51600 8.91 down down correct
VNRX.US VolitionRx Limited 20260818 0 0.506 0.5271 0.4689 0.4741 540486 0.4741 down up incorrect
VOLT.US Volt Information Sciences Inc 20260818 0 38.6 38.73 37.575 37.76 216800 37.76 down up incorrect
WRN.US Western Copper and Gold Corporation 20260818 0 2.38 2.415 2.3404 2.36 489591 2.36 down down correct
WWR.US Westwater Resources Inc 20260818 0 0.5887 0.5889 0.55 0.557 1368571 0.557 down down correct
WYY.US WidePoint Corporation 20260818 0 9.05 9.225 8.72 9.09 197636 9.09 up down incorrect
XPL.US Solitario Zinc Corp 20260818 0 0.81 0.81 0.78 0.78 60100 0.78 down down correct
XTNT.US Xtant Medical Holdings Inc 20260818 0 0.33 0.3675 0.33 0.3315 184971 0.3315 up down incorrect
ZDGE.US Zedge Inc 20260818 0 2.9 2.97 2.9 2.95 34300 2.95 up up correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.