CollectAI
close-nysemkt_stocks
2026/08/19
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260819 | 0 | 62.6 | 63.4 | 60.96 | 61.06 | 28400 | 61.06 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260819 | 0 | 9.13 | 9.26 | 9.07 | 9.21 | 113300 | 9.21 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260819 | 0 | 0.2398 | 0.2591 | 0.2382 | 0.2382 | 1157982 | 0.2382 | down | down | correct |
| AIRI.US | Air Industries Group | 20260819 | 0 | 2.43 | 2.5 | 2.4 | 2.41 | 6264 | 2.41 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260819 | 0 | 2 | 2.1 | 2 | 2.1 | 4483 | 2.1 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260819 | 0 | 1.51 | 1.54 | 1.47 | 1.53 | 25600 | 1.53 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260819 | 0 | 1.9 | 1.9 | 1.79 | 1.85 | 746800 | 1.85 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260819 | 0 | 5.47 | 5.54 | 5.3 | 5.38 | 28600 | 5.38 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260819 | 0 | 4.61 | 5.1 | 4.61 | 5.07 | 104700 | 5.07 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260819 | 0 | 7.18 | 7.62 | 7.17 | 7.57 | 4910300 | 7.57 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260819 | 0 | 1.09 | 1.15 | 1.05 | 1.13 | 183400 | 1.13 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260819 | 0 | 0.2 | 0.21 | 0.19 | 0.21 | 24600 | 0.21 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260819 | 0 | 2.7 | 2.74 | 2.64 | 2.74 | 16900 | 2.74 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260819 | 0 | 1.37 | 1.389 | 1.35 | 1.36 | 3868000 | 1.36 | down | down | correct |
| BCV.US | PA | 20260819 | 0 | 20.14 | 20.16 | 20.01 | 20.0618 | 2924 | 20.0618 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260819 | 0 | 48.97 | 49.44 | 46.43 | 46.43 | 28362 | 46.43 | down | down | correct |
| BGI.US | Birks Group Inc | 20260819 | 0 | 0.39 | 0.41 | 0.37 | 0.38 | 33700 | 0.38 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260819 | 0 | 40.68 | 40.96 | 39.39 | 39.48 | 108500 | 39.14 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260819 | 0 | 78.25 | 79.22 | 76.05 | 77.66 | 36700 | 77.66 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260819 | 0 | 3.94 | 3.98 | 3.79 | 3.94 | 1800894 | 3.94 | |||
| BRN.US | Barnwell Industries Inc | 20260819 | 0 | 0.9601 | 0.97 | 0.95 | 0.9676 | 53389 | 0.9676 | up | up | correct |
| BTG.US | B2Gold Corp | 20260819 | 0 | 5.25 | 5.42 | 5.21 | 5.27 | 26545600 | 5.27 | up | up | correct |
| CANF.US | Can | 20260819 | 0 | 3.55 | 3.55 | 3.4 | 3.48 | 19728 | 3.48 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260819 | 0 | 54.52 | 54.87 | 54.52 | 54.7 | 5200 | 54.7 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260819 | 0 | 10.66 | 10.66 | 10.6 | 10.65 | 16400 | 10.65 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260819 | 0 | 2.42 | 2.44 | 2.42 | 2.44 | 352100 | 2.44 | up | up | correct |
| CIX.US | CompX International Inc | 20260819 | 0 | 31.84 | 31.84 | 30.435 | 31 | 3945 | 31 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260819 | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 300 | 10.62 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260819 | 0 | 6.86 | 6.96 | 6.86 | 6.91 | 2361500 | 6.91 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260819 | 0 | 24 | 24.83 | 23.9417 | 24.35 | 245160 | 24.2131 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260819 | 0 | 26.2 | 27.37 | 25.96 | 26.1 | 36600 | 26.1 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260819 | 0 | 11.78 | 12.3699 | 11.32 | 11.83 | 18064 | 11.83 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260819 | 0 | 1.07 | 1.09 | 1.05 | 1.08 | 228600 | 1.08 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260819 | 0 | 69.38 | 69.38 | 67.1 | 67.72 | 122100 | 67.72 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260819 | 0 | 6.55 | 6.64 | 6.55 | 6.61 | 1682906 | 6.61 | up | up | correct |
| CVM.US | CEL | 20260819 | 0 | 1.61 | 1.69 | 1.59 | 1.64 | 184700 | 1.64 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260819 | 0 | 9.8 | 10.04 | 9.8 | 9.93 | 3400 | 9.93 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260819 | 0 | 5.61 | 5.79 | 5.45 | 5.67 | 67300 | 5.67 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260819 | 0 | 1.73 | 1.74 | 1.73 | 1.74 | 450200 | 1.74 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260819 | 0 | 67 | 67 | 67 | 67 | 200 | 67 | |||
| DNN.US | Denison Mines Corp | 20260819 | 0 | 3.19 | 3.26 | 3.16 | 3.22 | 23372600 | 3.22 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260819 | 0 | 0.56 | 0.5706 | 0.536 | 0.536 | 6591 | 0.536 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260819 | 0 | 0.5 | 0.51 | 0.48 | 0.5 | 299000 | 0.5 | |||
| DXR.US | Daxor Corporation | 20260819 | 0 | 10.3 | 10.3 | 10.3 | 10.3 | 200 | 10.3 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260819 | 0 | 6.38 | 6.38 | 6.37 | 6.38 | 174300 | 6.38 | |||
| ECF.US | PA | 20260819 | 0 | 20.4799 | 20.4799 | 20.4799 | 20.4799 | 0 | 20.4799 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260819 | 0 | 9.61 | 9.66 | 9.59 | 9.61 | 268500 | 9.61 | |||
| ELA.US | Envela Corporation | 20260819 | 0 | 15.77 | 15.77 | 14.88 | 15 | 137400 | 15 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260819 | 0 | 19.95 | 20.45 | 19.5 | 19.6 | 4500 | 19.6 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260819 | 0 | 41.52 | 42 | 40.49 | 40.87 | 37600 | 40.87 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260819 | 0 | 0.0005 | 0.0013 | 0.0005 | 0.0013 | 2328 | 0.0013 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20260819 | 0 | 3.4 | 3.44 | 3.25 | 3.34 | 4411300 | 3.34 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260819 | 0 | 12.13 | 12.705 | 12.06 | 12.66 | 16237050 | 12.66 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260819 | 0 | 9.25 | 9.35 | 9.22 | 9.34 | 26100 | 9.34 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260819 | 0 | 11.69 | 11.71 | 11.63 | 11.65 | 11900 | 11.65 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260819 | 0 | 65.4 | 65.4 | 64.5 | 64.6 | 22000 | 64.6 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260819 | 0 | 15.69 | 16.05 | 15.65 | 15.78 | 32900 | 15.78 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260819 | 0 | 9.13 | 9.15 | 9.07 | 9.1 | 525100 | 9.1 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260819 | 0 | 14.69 | 14.79 | 14.5928 | 14.79 | 185576 | 14.6248 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260819 | 0 | 45.97 | 46.6 | 44.51 | 44.53 | 65700 | 44.53 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260819 | 0 | 5.2 | 5.555 | 5.2 | 5.37 | 50000 | 5.37 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260819 | 0 | 0.48 | 0.49 | 0.46 | 0.49 | 326200 | 0.49 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260819 | 0 | 5.85 | 5.85 | 5.83 | 5.85 | 62000 | 5.7874 | |||
| FURY.US | Fury Gold Mines Limited | 20260819 | 0 | 0.609 | 0.647 | 0.604 | 0.638 | 356000 | 0.638 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260819 | 0 | 2.13 | 2.245 | 2.11 | 2.21 | 4676896 | 2.21 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260819 | 0 | 0.75 | 0.78 | 0.75 | 0.77 | 11300 | 0.77 | up | up | correct |
| GGN.US | PB | 20260819 | 0 | 19.12 | 19.12 | 19.09 | 19.1049 | 2750 | 19.1049 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260819 | 0 | 5.97 | 5.97 | 5.89 | 5.89 | 121200 | 5.89 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260819 | 0 | 8.29 | 8.3 | 8.2 | 8.27 | 42800 | 8.27 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260819 | 0 | 19.29 | 19.55 | 19.29 | 19.55 | 3700 | 19.55 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260819 | 0 | 6.28 | 6.28 | 6.21 | 6.23 | 40800 | 6.23 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260819 | 0 | 2.75 | 2.97 | 2.75 | 2.83 | 1111300 | 2.83 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260819 | 0 | 10.9 | 10.9 | 10.4 | 10.4 | 1500 | 10.4 | down | down | correct |
| GROY.US | WT | 20260819 | 0 | 1.27 | 1.39 | 1.27 | 1.3 | 36614 | 1.3 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260819 | 0 | 83 | 83.14 | 82.29 | 82.46 | 1068100 | 82.46 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260819 | 0 | 9.48 | 9.97 | 9.46 | 9.81 | 1231600 | 9.81 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260819 | 0 | 0.031 | 0.031 | 0.02 | 0.02 | 6200 | 0.02 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260819 | 0 | 13.3 | 13.35 | 13.22 | 13.31 | 17700 | 12.9636 | up | up | correct |
| IBIO.US | iBio Inc | 20260819 | 0 | 1.47 | 1.5 | 1.42 | 1.49 | 839400 | 1.49 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260819 | 0 | 0.28 | 0.29 | 0.28 | 0.29 | 1075500 | 0.29 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260819 | 0 | 1.67 | 1.68 | 1.58 | 1.62 | 3200 | 1.62 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260819 | 0 | 136.44 | 138.38 | 135.97 | 136.12 | 462700 | 136.12 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260819 | 0 | 3 | 3.01 | 2.93 | 2.99 | 83774 | 2.99 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260819 | 0 | 12.3 | 12.5 | 12.09 | 12.19 | 107717 | 12.19 | down | down | correct |
| INTT.US | inTEST Corporation | 20260819 | 0 | 13.59 | 13.64 | 12.7 | 12.76 | 140920 | 12.76 | down | down | correct |
| INUV.US | Inuvo Inc | 20260819 | 0 | 0.75 | 0.75 | 0.73 | 0.74 | 153900 | 0.74 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260819 | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 138 | 20.02 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260819 | 0 | 25.15 | 25.25 | 25.15 | 25.22 | 3700 | 25.22 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260819 | 0 | 0.17 | 0.18 | 0.17 | 0.18 | 82900 | 0.18 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20260819 | 0 | 2.72 | 2.885 | 2.71 | 2.83 | 2904600 | 2.83 | up | up | correct |
| JOB.US | GEE Group Inc | 20260819 | 0 | 0.24 | 0.25 | 0.23 | 0.25 | 322400 | 0.25 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260819 | 0 | 2.55 | 2.66 | 2.52 | 2.65 | 992800 | 2.65 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260819 | 0 | 1.09 | 1.13 | 1.08 | 1.1 | 951500 | 1.1 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260819 | 0 | 176.86 | 185.63 | 174.01 | 183.68 | 528200 | 183.68 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260819 | 0 | 7.41 | 7.81 | 7.41 | 7.5 | 11100 | 7.5 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260819 | 0 | 274.13 | 275.5 | 271.55 | 274.3 | 1426500 | 274.3 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260819 | 0 | 3.47 | 3.54 | 3.37 | 3.43 | 775700 | 3.43 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260819 | 0 | 4.32 | 4.673 | 4.26 | 4.26 | 34100 | 4.26 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260819 | 0 | 7.7 | 7.7 | 7.4 | 7.4 | 23400 | 7.4 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260819 | 0 | 0.53 | 0.5499 | 0.53 | 0.53 | 7112 | 0.53 | |||
| MLSS.US | Milestone Scientific Inc | 20260819 | 0 | 0.481 | 0.4999 | 0.461 | 0.4701 | 77540 | 0.4701 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260819 | 0 | 0.39 | 0.39 | 0.37 | 0.37 | 17500 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260819 | 0 | 10.13 | 11.05 | 10 | 10.89 | 1089000 | 10.89 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260819 | 0 | 0.205 | 0.258 | 0.182 | 0.241 | 9612400 | 0.241 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260819 | 0 | 9.06 | 9.87 | 9.005 | 9.87 | 17100 | 9.87 | up | up | correct |
| MYO.US | Myomo Inc | 20260819 | 0 | 1.72 | 1.885 | 1.69 | 1.86 | 1085000 | 1.86 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260819 | 0 | 1.6 | 1.69 | 1.6 | 1.68 | 4764400 | 1.68 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260819 | 0 | 10.3 | 10.38 | 10.26 | 10.29 | 63100 | 10.2356 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260819 | 0 | 55.51 | 55.51 | 55.51 | 55.51 | 100 | 55.51 | |||
| NEWP.US | New Pacific Metals Corp | 20260819 | 0 | 6.91 | 7.01 | 6.715 | 6.83 | 542237 | 6.83 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20260819 | 0 | 1.71 | 1.8091 | 1.71 | 1.78 | 1908828 | 1.78 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260819 | 0 | 7.96 | 8.48 | 7.86 | 8.46 | 6328968 | 8.46 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260819 | 0 | 235.57 | 239.19 | 231.62 | 234.04 | 101800 | 234.04 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260819 | 0 | 6.02 | 6.02 | 5.99 | 5.99 | 109500 | 5.99 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260819 | 0 | 10.58 | 10.66 | 10.55 | 10.56 | 144100 | 10.56 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260819 | 0 | 1.35 | 1.39 | 1.34 | 1.34 | 332700 | 1.34 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260819 | 0 | 25.57 | 26.31 | 25.54 | 26.06 | 1849200 | 26.06 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260819 | 0 | 2.94 | 2.97 | 2.94 | 2.94 | 119200 | 2.94 | |||
| NTIP.US | Network | 20260819 | 0 | 1.55 | 1.58 | 1.51 | 1.52 | 26900 | 1.52 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260819 | 0 | 10.4 | 10.62 | 10.325 | 10.56 | 4325500 | 10.56 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20260819 | 0 | 0.55 | 0.56 | 0.53 | 0.53 | 11000 | 0.53 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260819 | 0 | 0.1927 | 0.2089 | 0.187 | 0.197 | 3596292 | 0.197 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260819 | 0 | 12.62 | 13.28 | 12.25 | 13.23 | 38700 | 13.23 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260819 | 0 | 0.134 | 0.141 | 0.133 | 0.137 | 602600 | 0.137 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260819 | 0 | 0.78 | 0.7832 | 0.7315 | 0.7619 | 945386 | 0.7619 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260819 | 0 | 1.49 | 1.56 | 1.47 | 1.51 | 1169000 | 1.51 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260819 | 0 | 2.37 | 2.38 | 2.31 | 2.35 | 477200 | 2.35 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260819 | 0 | 206.01 | 206.96 | 201.38 | 201.69 | 75400 | 200.5925 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260819 | 0 | 10.4 | 10.9668 | 10.13 | 10.18 | 8786 | 10.18 | down | down | correct |
| PW.US | Power REIT | 20260819 | 0 | 7.95 | 7.98 | 7.35 | 7.88 | 6300 | 7.88 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260819 | 0 | 1.5 | 1.57 | 1.49 | 1.57 | 676500 | 1.57 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260819 | 0 | 2.83 | 2.88 | 2.83 | 2.88 | 1200 | 2.88 | up | up | correct |
| REI.US | Ring Energy Inc | 20260819 | 0 | 1.45 | 1.4999 | 1.41 | 1.43 | 5375936 | 1.43 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260819 | 0 | 37.7 | 38.41 | 36.99 | 37.42 | 212818 | 37.42 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260819 | 0 | 8.78 | 8.89 | 8.73 | 8.78 | 141174 | 8.78 | |||
| RVP.US | Retractable Technologies Inc | 20260819 | 0 | 0.7 | 0.73 | 0.7 | 0.72 | 52700 | 0.72 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20260819 | 0 | 0.78 | 0.79 | 0.776 | 0.784 | 62500 | 0.784 | up | down | incorrect |
| SCCC.US | SCCC | 20260819 | 0 | 150 | 150 | 148 | 148.5 | 242000 | 148.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260819 | 0 | 4526.1001 | 4564.0898 | 4333.8799 | 4390 | 31400 | 4390 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260819 | 0 | 8.71 | 9.19 | 8.71 | 9.11 | 1020162 | 9.11 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260819 | 0 | 21.24 | 21.3799 | 20.5 | 20.74 | 112673 | 20.74 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260819 | 0 | 27.5 | 27.5 | 27.5 | 27.5 | 410 | 27.5 | |||
| SLI.US | Standard Lithium Ltd | 20260819 | 0 | 2.31 | 2.345 | 2.24 | 2.31 | 1352600 | 2.31 | |||
| STXS.US | Stereotaxis Inc | 20260819 | 0 | 1.39 | 1.41 | 1.37 | 1.38 | 751900 | 1.38 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260819 | 0 | 12.28 | 12.655 | 12.095 | 12.61 | 4396395 | 12.61 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260819 | 0 | 8.7 | 8.79 | 8.38 | 8.47 | 4480800 | 8.47 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260819 | 0 | 2.67 | 2.86 | 2.64 | 2.83 | 1318800 | 2.83 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260819 | 0 | 100.47 | 100.96 | 96.99 | 97.07 | 75100 | 97.07 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260819 | 0 | 3.62 | 3.74 | 3.62 | 3.69 | 826400 | 3.69 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260819 | 0 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 17000 | 0.0268 | |||
| TRT.US | Trio | 20260819 | 0 | 11.75 | 11.86 | 10.84 | 11.32 | 204795 | 11.32 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260819 | 0 | 1.11 | 1.16 | 1.09 | 1.15 | 2451200 | 1.15 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260819 | 0 | 5.58 | 5.78 | 5.45 | 5.73 | 9663500 | 5.73 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260819 | 0 | 0.86 | 0.93 | 0.85 | 0.91 | 1016300 | 0.91 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260819 | 0 | 11.17 | 11.65 | 11.12 | 11.63 | 6515700 | 11.63 | up | up | correct |
| URG.US | Ur | 20260819 | 0 | 1.35 | 1.41 | 1.35 | 1.4 | 6663700 | 1.4 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260819 | 0 | 5.25 | 5.5 | 5.14 | 5.39 | 6384400 | 5.39 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260819 | 0 | 39.45 | 39.8 | 39.01 | 39.12 | 230300 | 39.12 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260819 | 0 | 4.91 | 6.25 | 4.42 | 6.24 | 258100 | 6.24 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260819 | 0 | 14.54 | 15.05 | 14.41 | 14.85 | 6972700 | 14.85 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260819 | 0 | 2.38 | 2.49 | 2.35 | 2.47 | 1965900 | 2.47 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260819 | 0 | 9 | 9 | 8.92 | 8.94 | 53000 | 8.94 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260819 | 0 | 0.49 | 0.523 | 0.4735 | 0.4881 | 937456 | 0.4881 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260819 | 0 | 38.09 | 38.19 | 36.818 | 37.06 | 235700 | 37.06 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260819 | 0 | 2.45 | 2.52 | 2.44 | 2.49 | 936300 | 2.49 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260819 | 0 | 0.578 | 0.58 | 0.557 | 0.57 | 857208 | 0.57 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260819 | 0 | 9.02 | 9.77 | 9.02 | 9.34 | 143095 | 9.34 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260819 | 0 | 0.79 | 0.82 | 0.79 | 0.8 | 55500 | 0.8 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260819 | 0 | 0.33 | 0.35 | 0.33 | 0.33 | 161100 | 0.33 | |||
| ZDGE.US | Zedge Inc | 20260819 | 0 | 2.96 | 2.98 | 2.84 | 2.86 | 93100 | 2.86 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.