CollectAI
close-nysemkt_stocks
2026/08/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260820 | 0 | 60.92 | 63.35 | 60.21 | 62.1 | 44300 | 62.1 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260820 | 0 | 9.18 | 9.34 | 9.18 | 9.34 | 41200 | 9.34 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260820 | 0 | 0.2431 | 0.2589 | 0.2389 | 0.2531 | 590075 | 0.2531 | up | up | correct |
| AIRI.US | Air Industries Group | 20260820 | 0 | 2.43 | 2.5 | 2.3 | 2.41 | 37133 | 2.41 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260820 | 0 | 2.01 | 2.07 | 2.01 | 2.07 | 6611 | 2.07 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260820 | 0 | 1.52 | 1.52 | 1.44 | 1.51 | 26400 | 1.51 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260820 | 0 | 1.84 | 1.89 | 1.78 | 1.79 | 548800 | 1.79 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260820 | 0 | 5.28 | 5.33 | 5.21 | 5.21 | 40200 | 5.21 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260820 | 0 | 4.98 | 5.17 | 4.12 | 4.42 | 222100 | 4.42 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260820 | 0 | 7.47 | 7.88 | 7.44 | 7.6 | 6622400 | 7.6 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260820 | 0 | 1.13 | 1.14 | 1.07 | 1.12 | 121400 | 1.12 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260820 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 14500 | 0.2 | |||
| AWX.US | Avalon Holdings Corporation | 20260820 | 0 | 2.65 | 2.76 | 2.65 | 2.68 | 6300 | 2.68 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260820 | 0 | 1.4 | 1.4 | 1.35 | 1.38 | 4200400 | 1.38 | down | down | correct |
| BCV.US | PA | 20260820 | 0 | 20.24 | 20.2401 | 20.24 | 20.2401 | 1606 | 20.2401 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260820 | 0 | 47.32 | 48.19 | 46.83 | 47.06 | 21875 | 47.06 | down | down | correct |
| BGI.US | Birks Group Inc | 20260820 | 0 | 0.38 | 0.4 | 0.36 | 0.38 | 40100 | 0.38 | |||
| BHB.US | Bar Harbor Bankshares | 20260820 | 0 | 39.06 | 39.55 | 38.82 | 39.38 | 72500 | 39.38 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260820 | 0 | 78.08 | 78.48 | 76.63 | 78.03 | 24000 | 78.03 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260820 | 0 | 3.94 | 3.96 | 3.89 | 3.91 | 1094622 | 3.91 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260820 | 0 | 0.9585 | 0.9878 | 0.9585 | 0.97 | 52750 | 0.97 | up | up | correct |
| BTG.US | B2Gold Corp | 20260820 | 0 | 5.15 | 5.39 | 5.14 | 5.38 | 26093900 | 5.38 | up | up | correct |
| CANF.US | Can | 20260820 | 0 | 3.47 | 3.47 | 3.35 | 3.35 | 19019 | 3.35 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260820 | 0 | 54.56 | 54.71 | 54.21 | 54.21 | 12300 | 54.21 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260820 | 0 | 10.63 | 10.65 | 10.62 | 10.65 | 16200 | 10.65 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260820 | 0 | 2.43 | 2.44 | 2.42 | 2.43 | 497400 | 2.43 | |||
| CIX.US | CompX International Inc | 20260820 | 0 | 31.1 | 31.9999 | 29.55 | 31.46 | 13012 | 31.46 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260820 | 0 | 10.6 | 10.6 | 10.6 | 10.6 | 800 | 10.6 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260820 | 0 | 6.87 | 6.92 | 6.8 | 6.8 | 1698400 | 6.8 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260820 | 0 | 24.15 | 25.18 | 24.15 | 24.91 | 204897 | 24.77 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260820 | 0 | 26 | 26.66 | 25.94 | 26.18 | 15400 | 26.18 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260820 | 0 | 11.82 | 11.82 | 11.05 | 11.31 | 24138 | 11.31 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260820 | 0 | 1.05 | 1.07 | 1.01 | 1.06 | 223500 | 1.06 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260820 | 0 | 68.26 | 69.1 | 67.9 | 68.67 | 93300 | 68.67 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260820 | 0 | 6.6 | 6.63 | 6.51 | 6.51 | 1112421 | 6.51 | down | up | incorrect |
| CVM.US | CEL | 20260820 | 0 | 1.62 | 1.64 | 1.45 | 1.46 | 183500 | 1.46 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260820 | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 100 | 9.93 | |||
| CVU.US | CPI Aerostructures Inc | 20260820 | 0 | 5.67 | 5.67 | 5.33 | 5.44 | 86600 | 5.44 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260820 | 0 | 1.73 | 1.74 | 1.72 | 1.73 | 356300 | 1.73 | |||
| DIT.US | AMCON Distributing Company | 20260820 | 0 | 67 | 67 | 67 | 67 | 194 | 67 | |||
| DNN.US | Denison Mines Corp | 20260820 | 0 | 3.2 | 3.23 | 3.09 | 3.14 | 29259500 | 3.14 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260820 | 0 | 0.5327 | 0.5625 | 0.5327 | 0.55 | 12259 | 0.55 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260820 | 0 | 0.49 | 0.51 | 0.49 | 0.51 | 50100 | 0.51 | up | up | correct |
| DXR.US | Daxor Corporation | 20260820 | 0 | 10.3 | 10.3 | 10.3 | 10.3 | 25 | 10.3 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260820 | 0 | 6.38 | 6.38 | 6.33 | 6.33 | 228900 | 6.33 | down | down | correct |
| ECF.US | PA | 20260820 | 0 | 20.145 | 20.145 | 19.9628 | 20.05 | 1720 | 20.05 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260820 | 0 | 9.62 | 9.62 | 9.57 | 9.61 | 155000 | 9.61 | down | down | correct |
| ELA.US | Envela Corporation | 20260820 | 0 | 14.8 | 15.05 | 14 | 14.1 | 181200 | 14.1 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260820 | 0 | 19.94 | 20.51 | 19.32 | 19.82 | 10600 | 19.82 | down | down | correct |
| ELMD.US | Electromed Inc | 20260820 | 0 | 40.47 | 40.47 | 39.67 | 40 | 39900 | 40 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260820 | 0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1652 | 0.0013 | |||
| EPM.US | Evolution Petroleum Corporation | 20260820 | 0 | 3.43 | 3.55 | 3.37 | 3.55 | 1225700 | 3.55 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260820 | 0 | 12.51 | 12.95 | 12.5 | 12.88 | 14660420 | 12.88 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260820 | 0 | 9.32 | 9.33 | 9.23 | 9.31 | 43100 | 9.31 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260820 | 0 | 11.65 | 11.74 | 11.6 | 11.61 | 18100 | 11.61 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260820 | 0 | 64.5 | 65.4 | 61.5 | 62.31 | 35100 | 62.31 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260820 | 0 | 16.03 | 16.03 | 14.98 | 15.19 | 27400 | 15.19 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260820 | 0 | 9.05 | 9.12 | 9.03 | 9.04 | 361600 | 9.04 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260820 | 0 | 14.76 | 14.765 | 14.65 | 14.72 | 133131 | 14.5556 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260820 | 0 | 44.05 | 45.73 | 42.23 | 42.54 | 108100 | 42.54 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260820 | 0 | 5.38 | 5.38 | 5.1 | 5.3 | 14400 | 5.3 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260820 | 0 | 0.49 | 0.49 | 0.45 | 0.45 | 237200 | 0.45 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260820 | 0 | 5.85 | 5.86 | 5.79 | 5.8 | 186000 | 5.7379 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260820 | 0 | 0.645 | 0.649 | 0.621 | 0.629 | 213400 | 0.629 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260820 | 0 | 2.17 | 2.27 | 2.17 | 2.27 | 2438420 | 2.27 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260820 | 0 | 0.76 | 0.79 | 0.76 | 0.78 | 17700 | 0.78 | up | up | correct |
| GGN.US | PB | 20260820 | 0 | 19.075 | 19.075 | 18.8683 | 18.93 | 19734 | 18.93 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260820 | 0 | 5.86 | 5.91 | 5.75 | 5.75 | 173900 | 5.75 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260820 | 0 | 8.25 | 8.28 | 8.07 | 8.07 | 59400 | 8.07 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260820 | 0 | 19.37 | 19.54 | 19.28 | 19.28 | 6500 | 19.28 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260820 | 0 | 6.18 | 6.24 | 6.15 | 6.15 | 45500 | 6.15 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260820 | 0 | 2.86 | 3.23 | 2.83 | 3 | 3565500 | 3 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260820 | 0 | 10.28 | 10.4 | 10.28 | 10.4 | 3300 | 10.4 | up | up | correct |
| GROY.US | WT | 20260820 | 0 | 1.3 | 1.44 | 1.3 | 1.44 | 10487 | 1.44 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260820 | 0 | 82.3 | 82.54 | 81.93 | 82 | 686700 | 82 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260820 | 0 | 10 | 10.23 | 9.64 | 9.76 | 775800 | 9.76 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260820 | 0 | 0.02 | 0.024 | 0.02 | 0.02 | 8300 | 0.02 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260820 | 0 | 13.26 | 13.37 | 13.17 | 13.24 | 29800 | 12.8955 | down | down | correct |
| IBIO.US | iBio Inc | 20260820 | 0 | 1.47 | 1.5 | 1.44 | 1.47 | 1977100 | 1.47 | |||
| IGC.US | India Globalization Capital Inc | 20260820 | 0 | 0.29 | 0.29 | 0.27 | 0.28 | 603600 | 0.28 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260820 | 0 | 1.55 | 1.69 | 1.55 | 1.56 | 27500 | 1.56 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260820 | 0 | 137.41 | 138.43 | 136.53 | 136.86 | 567300 | 136.86 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260820 | 0 | 3.01 | 3.03 | 2.93 | 2.94 | 149201 | 2.94 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260820 | 0 | 12.2 | 12.38 | 12.1 | 12.2 | 107228 | 12.2 | |||
| INTT.US | inTEST Corporation | 20260820 | 0 | 12.62 | 12.685 | 12 | 12.17 | 160507 | 12.17 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260820 | 0 | 0.74 | 0.79 | 0.71 | 0.72 | 228800 | 0.72 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260820 | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 11 | 20.02 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260820 | 0 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | 25.22 | |||
| ITP.US | IT Tech Packaging Inc | 20260820 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 93700 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260820 | 0 | 2.77 | 2.85 | 2.751 | 2.84 | 3173400 | 2.84 | up | up | correct |
| JOB.US | GEE Group Inc | 20260820 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 127500 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20260820 | 0 | 2.66 | 2.72 | 2.56 | 2.62 | 840700 | 2.62 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260820 | 0 | 1.09 | 1.1 | 1.04 | 1.08 | 1474300 | 1.08 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260820 | 0 | 180.69 | 183.13 | 172.27 | 176.13 | 425200 | 176.13 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260820 | 0 | 7.69 | 7.69 | 7.47 | 7.6 | 4400 | 7.6 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260820 | 0 | 276.09 | 280.6 | 275.94 | 279.17 | 1748400 | 279.17 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260820 | 0 | 3.38 | 3.46 | 3.23 | 3.35 | 811600 | 3.35 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260820 | 0 | 4.37 | 4.37 | 4.09 | 4.1 | 41500 | 4.1 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260820 | 0 | 7.4 | 7.49 | 7.4 | 7.46 | 7000 | 7.46 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260820 | 0 | 0.5301 | 0.5418 | 0.5301 | 0.54 | 5339 | 0.54 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260820 | 0 | 0.47 | 0.477 | 0.44 | 0.4703 | 42876 | 0.4703 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260820 | 0 | 0.39 | 0.39 | 0.37 | 0.38 | 205600 | 0.38 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260820 | 0 | 10.77 | 11.3 | 10.74 | 11.2 | 931200 | 11.2 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260820 | 0 | 0.207 | 0.207 | 0.178 | 0.183 | 2939900 | 0.183 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260820 | 0 | 9.99 | 10.19 | 9.649 | 9.88 | 16600 | 9.88 | down | down | correct |
| MYO.US | Myomo Inc | 20260820 | 0 | 1.86 | 1.86 | 1.685 | 1.74 | 897200 | 1.74 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260820 | 0 | 1.68 | 1.68 | 1.62 | 1.66 | 2562200 | 1.66 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260820 | 0 | 10.27 | 10.34 | 10.21 | 10.24 | 73800 | 10.1858 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260820 | 0 | 55.51 | 55.51 | 55.51 | 55.51 | 0 | 55.51 | |||
| NEWP.US | New Pacific Metals Corp | 20260820 | 0 | 6.76 | 7.025 | 6.73 | 6.85 | 529148 | 6.85 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260820 | 0 | 1.75 | 1.7997 | 1.72 | 1.75 | 1924203 | 1.75 | |||
| NG.US | NovaGold Resources Inc | 20260820 | 0 | 8.38 | 8.69 | 8.345 | 8.66 | 5475770 | 8.66 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260820 | 0 | 232.88 | 239.29 | 232.88 | 236.75 | 114500 | 236.75 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260820 | 0 | 6.01 | 6.01 | 5.93 | 5.96 | 247200 | 5.96 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260820 | 0 | 10.8 | 10.8 | 10.54 | 10.64 | 131200 | 10.64 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260820 | 0 | 1.33 | 1.37 | 1.3 | 1.31 | 204300 | 1.31 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260820 | 0 | 26.67 | 27.24 | 26.48 | 26.91 | 2473500 | 26.91 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260820 | 0 | 2.95 | 2.97 | 2.95 | 2.96 | 92600 | 2.96 | up | up | correct |
| NTIP.US | Network | 20260820 | 0 | 1.52 | 1.56 | 1.48 | 1.56 | 32100 | 1.56 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260820 | 0 | 10.49 | 10.671 | 10.082 | 10.22 | 2819900 | 10.22 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260820 | 0 | 0.55 | 0.55 | 0.53 | 0.54 | 16000 | 0.54 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260820 | 0 | 0.1934 | 0.1949 | 0.177 | 0.1885 | 5328690 | 0.1885 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260820 | 0 | 13.29 | 13.35 | 12.815 | 13.03 | 28700 | 13.03 | down | down | correct |
| PHGE.US | BiomX Inc | 20260820 | 0 | 0.138 | 0.14 | 0.137 | 0.14 | 961300 | 0.14 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260820 | 0 | 0.7555 | 0.761 | 0.7006 | 0.7301 | 569740 | 0.7301 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260820 | 0 | 1.48 | 1.54 | 1.47 | 1.52 | 1163100 | 1.52 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260820 | 0 | 2.32 | 2.39 | 2.31 | 2.38 | 385000 | 2.38 | up | up | correct |
| PRK.US | Park National Corporation | 20260820 | 0 | 201.5 | 203.58 | 200.49 | 202.14 | 67000 | 201.04 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260820 | 0 | 10.99 | 10.99 | 10.15 | 10.2 | 7491 | 10.2 | down | down | correct |
| PW.US | Power REIT | 20260820 | 0 | 7.8 | 7.8 | 7.8 | 7.8 | 600 | 7.8 | |||
| PZG.US | Paramount Gold Nevada Corp | 20260820 | 0 | 1.55 | 1.59 | 1.501 | 1.55 | 588700 | 1.55 | |||
| RCG.US | RENN Fund Inc | 20260820 | 0 | 2.9 | 2.95 | 2.83 | 2.85 | 7800 | 2.85 | down | down | correct |
| REI.US | Ring Energy Inc | 20260820 | 0 | 1.45 | 1.5 | 1.4401 | 1.49 | 3235203 | 1.49 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260820 | 0 | 37.93 | 38.775 | 37.705 | 37.97 | 159626 | 37.97 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260820 | 0 | 8.69 | 8.8 | 8.53 | 8.65 | 90459 | 8.65 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260820 | 0 | 0.73 | 0.74 | 0.72 | 0.73 | 26900 | 0.73 | |||
| SACH.US | Sachem Capital Corp | 20260820 | 0 | 0.78 | 0.79 | 0.763 | 0.78 | 112400 | 0.78 | |||
| SCCC.US | SCCC | 20260820 | 0 | 148.5 | 150.5 | 148.5 | 148.5 | 137900 | 148.5 | |||
| SEB.US | Seaboard Corporation | 20260820 | 0 | 4364.0098 | 4423.71 | 4336.7598 | 4356.3501 | 24900 | 4356.3501 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260820 | 0 | 8.91 | 9.13 | 8.7103 | 8.82 | 544621 | 8.82 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260820 | 0 | 20.88 | 21.73 | 20.585 | 20.99 | 94415 | 20.99 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260820 | 0 | 27.5 | 27.5 | 27.5 | 27.5 | 424 | 27.5 | |||
| SLI.US | Standard Lithium Ltd | 20260820 | 0 | 2.3 | 2.33 | 2.235 | 2.27 | 1457200 | 2.27 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260820 | 0 | 1.37 | 1.45 | 1.36 | 1.44 | 588700 | 1.44 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260820 | 0 | 12.4 | 12.9 | 12.35 | 12.64 | 2501201 | 12.64 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260820 | 0 | 8.35 | 8.71 | 8.22 | 8.69 | 3643300 | 8.69 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260820 | 0 | 2.8 | 2.86 | 2.75 | 2.78 | 821000 | 2.78 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260820 | 0 | 97.05 | 97.68 | 96.15 | 97.12 | 43700 | 97.12 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260820 | 0 | 3.66 | 3.67 | 3.54 | 3.63 | 856100 | 3.63 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260820 | 0 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0 | 0.0268 | |||
| TRT.US | Trio | 20260820 | 0 | 11.12 | 11.29 | 10.72 | 11.14 | 185778 | 11.14 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260820 | 0 | 1.14 | 1.2 | 1.13 | 1.17 | 3306900 | 1.17 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260820 | 0 | 5.57 | 5.61 | 5.15 | 5.27 | 5346500 | 5.27 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260820 | 0 | 0.9 | 0.93 | 0.87 | 0.91 | 869600 | 0.91 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260820 | 0 | 11.44 | 11.53 | 10.93 | 11.15 | 6743300 | 11.15 | down | down | correct |
| URG.US | Ur | 20260820 | 0 | 1.37 | 1.39 | 1.33 | 1.33 | 4243933 | 1.33 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260820 | 0 | 5.29 | 5.4 | 5.17 | 5.25 | 6142900 | 5.25 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260820 | 0 | 39.06 | 39.39 | 38.52 | 38.65 | 275800 | 38.65 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260820 | 0 | 6.11 | 6.48 | 5.8 | 6.45 | 78600 | 6.45 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260820 | 0 | 14.61 | 14.76 | 13.61 | 13.9 | 7666600 | 13.9 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260820 | 0 | 2.42 | 2.5 | 2.39 | 2.42 | 1107600 | 2.42 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260820 | 0 | 8.91 | 8.98 | 8.84 | 8.86 | 49100 | 8.86 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260820 | 0 | 0.4924 | 0.5214 | 0.4349 | 0.4444 | 531770 | 0.4444 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260820 | 0 | 36.91 | 37.13 | 36.58 | 36.72 | 190700 | 36.72 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260820 | 0 | 2.45 | 2.51 | 2.42 | 2.45 | 1428600 | 2.45 | |||
| WWR.US | Westwater Resources Inc | 20260820 | 0 | 0.57 | 0.57 | 0.55 | 0.56 | 798200 | 0.56 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260820 | 0 | 9.28 | 9.475 | 8.87 | 9.17 | 72462 | 9.17 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260820 | 0 | 0.8 | 0.81 | 0.79 | 0.79 | 88800 | 0.79 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260820 | 0 | 0.34 | 0.34 | 0.33 | 0.33 | 48500 | 0.33 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260820 | 0 | 2.86 | 2.94 | 2.842 | 2.88 | 15100 | 2.88 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.