CollectAI
close-nysemkt_stocks
2026/08/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260821 | 0 | 61.69 | 62.39 | 60.5 | 60.96 | 36000 | 60.96 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260821 | 0 | 9.44 | 9.44 | 9.31 | 9.39 | 87300 | 9.39 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260821 | 0 | 0.2631 | 0.27 | 0.254 | 0.2584 | 877273 | 0.2584 | down | down | correct |
| AIRI.US | Air Industries Group | 20260821 | 0 | 2.43 | 2.48 | 2.4101 | 2.45 | 10575 | 2.45 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260821 | 0 | 1.97 | 2.03 | 1.97 | 2.02 | 6368 | 2.02 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260821 | 0 | 1.53 | 1.54 | 1.51 | 1.51 | 4400 | 1.51 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260821 | 0 | 1.78 | 1.84 | 1.77 | 1.82 | 618600 | 1.82 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260821 | 0 | 5.25 | 5.4 | 5.2 | 5.21 | 13400 | 5.21 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260821 | 0 | 4.42 | 5.1 | 4.42 | 5.1 | 111500 | 5.1 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260821 | 0 | 7.85 | 7.88 | 7.38 | 7.4 | 5462700 | 7.4 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260821 | 0 | 1.13 | 1.14 | 1.1 | 1.1 | 143800 | 1.1 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260821 | 0 | 0.21 | 0.23 | 0.21 | 0.22 | 5800 | 0.22 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260821 | 0 | 2.71 | 2.72 | 2.67 | 2.67 | 5600 | 2.67 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260821 | 0 | 1.35 | 1.37 | 1.33 | 1.36 | 3374400 | 1.36 | up | up | correct |
| BCV.US | PA | 20260821 | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 916 | 20.14 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260821 | 0 | 47.82 | 48.97 | 46.68 | 48.12 | 16473 | 48.12 | up | up | correct |
| BGI.US | Birks Group Inc | 20260821 | 0 | 0.36 | 0.39 | 0.36 | 0.38 | 12700 | 0.38 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260821 | 0 | 39.39 | 39.95 | 38.78 | 39.65 | 202500 | 39.65 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260821 | 0 | 78.64 | 80.46 | 77.6 | 78 | 55500 | 78 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260821 | 0 | 3.93 | 3.96 | 3.88 | 3.9 | 1034978 | 3.9 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260821 | 0 | 0.99 | 0.99 | 0.9641 | 0.9853 | 6208 | 0.9853 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260821 | 0 | 5.5 | 5.56 | 5.42 | 5.52 | 28119000 | 5.52 | up | down | incorrect |
| CANF.US | Can | 20260821 | 0 | 3.35 | 3.48 | 3.33 | 3.33 | 25645 | 3.33 | down | down | correct |
| CET.US | Central Securities Corp | 20260821 | 0 | 54.54 | 55.04 | 54.46 | 54.77 | 23800 | 54.77 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260821 | 0 | 10.64 | 10.69 | 10.61 | 10.69 | 26500 | 10.69 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260821 | 0 | 2.44 | 2.44 | 2.42 | 2.43 | 512200 | 2.43 | down | down | correct |
| CIX.US | CompX International Inc | 20260821 | 0 | 31.5 | 32 | 30.8701 | 32 | 8011 | 32 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260821 | 0 | 10.5 | 11.25 | 10.39 | 11.25 | 22400 | 11.25 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260821 | 0 | 6.82 | 6.87 | 6.81 | 6.87 | 1614100 | 6.87 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260821 | 0 | 25.37 | 25.39 | 24.5533 | 24.77 | 225655 | 24.77 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260821 | 0 | 26.35 | 26.6 | 25.88 | 26.15 | 36600 | 26.15 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20260821 | 0 | 11.4 | 11.43 | 11.05 | 11.34 | 11872 | 11.34 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260821 | 0 | 1.03 | 1.05 | 0.96 | 0.98 | 301400 | 0.98 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260821 | 0 | 69.26 | 69.44 | 67.92 | 68.38 | 84100 | 68.38 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260821 | 0 | 6.51 | 6.5799 | 6.51 | 6.56 | 1139071 | 6.56 | up | up | correct |
| CVM.US | CEL | 20260821 | 0 | 1.48 | 1.49 | 1.42 | 1.42 | 66100 | 1.42 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260821 | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 400 | 10.35 | |||
| CVU.US | CPI Aerostructures Inc | 20260821 | 0 | 5.48 | 5.48 | 5.3 | 5.39 | 63200 | 5.39 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260821 | 0 | 1.72 | 1.73 | 1.71 | 1.72 | 539500 | 1.72 | |||
| DIT.US | AMCON Distributing Company | 20260821 | 0 | 70.55 | 70.76 | 70.55 | 70.76 | 800 | 70.76 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260821 | 0 | 3.23 | 3.54 | 3.22 | 3.5 | 50159800 | 3.5 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260821 | 0 | 0.561 | 0.575 | 0.5354 | 0.54 | 5596 | 0.54 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260821 | 0 | 0.5 | 0.51 | 0.49 | 0.5 | 68900 | 0.5 | |||
| DXR.US | Daxor Corporation | 20260821 | 0 | 9.97 | 10.15 | 9.95 | 10 | 2000 | 10 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260821 | 0 | 6.37 | 6.37 | 6.33 | 6.34 | 187800 | 6.34 | down | down | correct |
| ECF.US | PA | 20260821 | 0 | 20.3799 | 20.3799 | 20.22 | 20.2206 | 1543 | 20.2206 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260821 | 0 | 9.6 | 9.62 | 9.56 | 9.58 | 105700 | 9.58 | down | down | correct |
| ELA.US | Envela Corporation | 20260821 | 0 | 14.27 | 14.35 | 13.78 | 14.13 | 106800 | 14.13 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260821 | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 600 | 20.18 | |||
| ELMD.US | Electromed Inc | 20260821 | 0 | 40 | 40.72 | 39.26 | 39.45 | 157100 | 39.45 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260821 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 102473 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260821 | 0 | 3.55 | 3.598 | 3.48 | 3.53 | 726200 | 3.53 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260821 | 0 | 13.23 | 13.555 | 13.145 | 13.53 | 16076540 | 13.53 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260821 | 0 | 9.29 | 9.31 | 9.27 | 9.3 | 39800 | 9.3 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260821 | 0 | 11.61 | 11.63 | 11.54 | 11.54 | 22300 | 11.54 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260821 | 0 | 62.64 | 65.02 | 62.64 | 64.78 | 21100 | 64.78 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260821 | 0 | 15.19 | 15.51 | 14.62 | 15.14 | 38700 | 15.14 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260821 | 0 | 9.05 | 9.07 | 9.01 | 9.04 | 207100 | 9.04 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260821 | 0 | 14.78 | 14.78 | 14.706 | 14.77 | 122421 | 14.605 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260821 | 0 | 42.5 | 44.26 | 41.22 | 41.71 | 107300 | 41.71 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260821 | 0 | 5.24 | 5.32 | 5.21 | 5.32 | 16900 | 5.32 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260821 | 0 | 0.45 | 0.45 | 0.43 | 0.44 | 171700 | 0.44 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260821 | 0 | 5.82 | 5.82 | 5.78 | 5.79 | 162600 | 5.728 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260821 | 0 | 0.64 | 0.68 | 0.64 | 0.68 | 811500 | 0.68 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20260821 | 0 | 2.35 | 2.37 | 2.29 | 2.34 | 2565170 | 2.34 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260821 | 0 | 0.79 | 0.81 | 0.78 | 0.81 | 55600 | 0.81 | up | up | correct |
| GGN.US | PB | 20260821 | 0 | 18.91 | 19.05 | 18.91 | 19.04 | 6837 | 19.04 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260821 | 0 | 5.79 | 5.88 | 5.75 | 5.8 | 92500 | 5.8 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260821 | 0 | 8.09 | 8.15 | 8 | 8.13 | 30800 | 8.13 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260821 | 0 | 19.43 | 19.45 | 19.26 | 19.35 | 7500 | 19.35 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260821 | 0 | 6.18 | 6.18 | 6.15 | 6.16 | 21400 | 6.16 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260821 | 0 | 3.11 | 3.22 | 3.06 | 3.19 | 1321200 | 3.19 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260821 | 0 | 10.4 | 10.4 | 10.4 | 10.4 | 1200 | 10.4 | |||
| GROY.US | WT | 20260821 | 0 | 1.44 | 1.46 | 1.4 | 1.46 | 21171 | 1.46 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260821 | 0 | 82.39 | 82.43 | 81.98 | 82.36 | 606900 | 82.36 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260821 | 0 | 9.85 | 9.98 | 9.48 | 9.91 | 562200 | 9.91 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260821 | 0 | 0.02 | 0.025 | 0.02 | 0.02 | 6100 | 0.02 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260821 | 0 | 13.34 | 13.45 | 13.32 | 13.45 | 18500 | 13.1 | up | up | correct |
| IBIO.US | iBio Inc | 20260821 | 0 | 1.46 | 1.5 | 1.42 | 1.43 | 754700 | 1.43 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260821 | 0 | 0.29 | 0.31 | 0.28 | 0.31 | 1867400 | 0.31 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260821 | 0 | 1.54 | 1.6 | 1.47 | 1.51 | 38400 | 1.51 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260821 | 0 | 136.91 | 138.07 | 136.66 | 138.05 | 262700 | 138.05 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260821 | 0 | 2.95 | 2.97 | 2.85 | 2.91 | 186736 | 2.91 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260821 | 0 | 12.25 | 12.34 | 12.0001 | 12.21 | 99980 | 12.21 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260821 | 0 | 12.29 | 12.29 | 11.58 | 11.68 | 146564 | 11.68 | down | down | correct |
| INUV.US | Inuvo Inc | 20260821 | 0 | 0.73 | 0.76 | 0.71 | 0.73 | 189800 | 0.73 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260821 | 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 | 20260821 | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 500 | 25.49 | |||
| ITP.US | IT Tech Packaging Inc | 20260821 | 0 | 0.17 | 0.18 | 0.17 | 0.18 | 150200 | 0.18 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260821 | 0 | 2.9 | 2.92 | 2.81 | 2.85 | 2694800 | 2.85 | down | down | correct |
| JOB.US | GEE Group Inc | 20260821 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 163000 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20260821 | 0 | 2.66 | 2.73 | 2.55 | 2.56 | 1041600 | 2.56 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260821 | 0 | 1.09 | 1.11 | 1.07 | 1.08 | 716400 | 1.08 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260821 | 0 | 178.4 | 187.84 | 178 | 186.26 | 458200 | 186.26 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260821 | 0 | 7.5 | 7.6 | 7.41 | 7.6 | 21700 | 7.6 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260821 | 0 | 279.96 | 281.74 | 276.45 | 277.51 | 1279700 | 277.51 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260821 | 0 | 3.46 | 3.54 | 3.38 | 3.52 | 632900 | 3.52 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260821 | 0 | 4.06 | 4.158 | 3.77 | 3.77 | 65200 | 3.77 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260821 | 0 | 7.43 | 7.5 | 7.42 | 7.5 | 9600 | 7.5 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260821 | 0 | 0.54 | 0.55 | 0.54 | 0.54 | 49110 | 0.54 | |||
| MLSS.US | Milestone Scientific Inc | 20260821 | 0 | 0.48 | 0.49 | 0.47 | 0.4808 | 91049 | 0.4808 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260821 | 0 | 0.37 | 0.46 | 0.37 | 0.44 | 1154000 | 0.44 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260821 | 0 | 11.38 | 11.49 | 11.07 | 11.14 | 724100 | 11.14 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260821 | 0 | 0.182 | 0.206 | 0.18 | 0.199 | 832800 | 0.199 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260821 | 0 | 9.3 | 9.875 | 9.201 | 9.49 | 8700 | 9.49 | up | up | correct |
| MYO.US | Myomo Inc | 20260821 | 0 | 1.75 | 1.79 | 1.56 | 1.73 | 1089100 | 1.73 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260821 | 0 | 1.68 | 1.77 | 1.68 | 1.74 | 5012300 | 1.74 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260821 | 0 | 10.24 | 10.27 | 10.19 | 10.21 | 32600 | 10.156 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260821 | 0 | 55.51 | 55.51 | 55.51 | 55.51 | 0 | 55.51 | |||
| NEWP.US | New Pacific Metals Corp | 20260821 | 0 | 7.06 | 7.06 | 6.51 | 6.6 | 1111202 | 6.6 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260821 | 0 | 1.79 | 1.86 | 1.765 | 1.84 | 2152353 | 1.84 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260821 | 0 | 9.02 | 9.0731 | 8.65 | 8.72 | 4700644 | 8.72 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260821 | 0 | 237.08 | 237.8 | 229.3 | 233.4 | 90800 | 233.4 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260821 | 0 | 5.96 | 5.97 | 5.91 | 5.95 | 175500 | 5.95 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260821 | 0 | 10.62 | 10.68 | 10.53 | 10.54 | 109000 | 10.54 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260821 | 0 | 1.33 | 1.39 | 1.31 | 1.33 | 250200 | 1.33 | |||
| NOG.US | Northern Oil and Gas Inc | 20260821 | 0 | 27 | 27.35 | 26.87 | 27.34 | 3564700 | 27.34 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260821 | 0 | 2.95 | 3 | 2.94 | 2.94 | 82400 | 2.94 | down | down | correct |
| NTIP.US | Network | 20260821 | 0 | 1.55 | 1.57 | 1.54 | 1.57 | 29600 | 1.57 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260821 | 0 | 10.65 | 10.925 | 10.51 | 10.86 | 6921700 | 10.86 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260821 | 0 | 0.53 | 0.54 | 0.52 | 0.53 | 56400 | 0.53 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260821 | 0 | 0.1905 | 0.1973 | 0.183 | 0.1843 | 2935796 | 0.1843 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260821 | 0 | 13.12 | 13.81 | 13.12 | 13.81 | 21700 | 13.81 | up | up | correct |
| PHGE.US | BiomX Inc | 20260821 | 0 | 0.134 | 0.14 | 0.134 | 0.138 | 966400 | 0.138 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260821 | 0 | 0.6964 | 0.7083 | 0.6583 | 0.6845 | 14063430 | 0.6845 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260821 | 0 | 1.56 | 1.65 | 1.55 | 1.64 | 1947900 | 1.64 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260821 | 0 | 2.39 | 2.44 | 2.35 | 2.38 | 647700 | 2.38 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260821 | 0 | 201.28 | 203 | 198.76 | 202.13 | 120600 | 202.13 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260821 | 0 | 10.63 | 10.7493 | 9.69 | 9.69 | 4496 | 9.69 | down | down | correct |
| PW.US | Power REIT | 20260821 | 0 | 7.62 | 7.81 | 7.62 | 7.8 | 1500 | 7.8 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260821 | 0 | 1.6 | 1.62 | 1.5 | 1.53 | 2490900 | 1.53 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260821 | 0 | 2.86 | 2.94 | 2.86 | 2.93 | 3300 | 2.93 | up | up | correct |
| REI.US | Ring Energy Inc | 20260821 | 0 | 1.49 | 1.495 | 1.46 | 1.48 | 2793825 | 1.48 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260821 | 0 | 37.99 | 38.41 | 37.63 | 38.17 | 198972 | 38.17 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260821 | 0 | 8.69 | 8.77 | 8.42 | 8.43 | 79787 | 8.43 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260821 | 0 | 0.7 | 0.73 | 0.7 | 0.73 | 8100 | 0.73 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20260821 | 0 | 0.78 | 0.832 | 0.78 | 0.827 | 259600 | 0.827 | up | up | correct |
| SCCC.US | SCCC | 20260821 | 0 | 150 | 156 | 150 | 153.5 | 361500 | 153.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260821 | 0 | 4360.5098 | 4399.9902 | 4155.9199 | 4259.96 | 25500 | 4259.96 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260821 | 0 | 9.24 | 9.735 | 9.06 | 9.71 | 1284239 | 9.71 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260821 | 0 | 21.66 | 21.6699 | 20.81 | 21.02 | 64518 | 21.02 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260821 | 0 | 29.8 | 29.8 | 29.5 | 29.5 | 1200 | 29.5 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260821 | 0 | 2.31 | 2.53 | 2.3 | 2.48 | 2431600 | 2.48 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260821 | 0 | 1.46 | 1.47 | 1.4 | 1.42 | 357900 | 1.42 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260821 | 0 | 13 | 13.06 | 12.52 | 12.53 | 2872017 | 12.53 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260821 | 0 | 9 | 9.33 | 8.88 | 9.19 | 7859300 | 9.19 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260821 | 0 | 2.87 | 2.91 | 2.8 | 2.81 | 785600 | 2.81 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260821 | 0 | 97.65 | 98.55 | 96.83 | 97.91 | 157800 | 97.91 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260821 | 0 | 3.7 | 3.98 | 3.7 | 3.96 | 2431500 | 3.96 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260821 | 0 | 0.025 | 0.0305 | 0.025 | 0.0305 | 162800 | 0.0305 | up | up | correct |
| TRT.US | Trio | 20260821 | 0 | 11.15 | 11.3 | 10.63 | 11 | 159726 | 11 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260821 | 0 | 1.2 | 1.21 | 1.17 | 1.2 | 3795800 | 1.2 | |||
| UAMY.US | United States Antimony Corporation | 20260821 | 0 | 5.36 | 5.61 | 5.28 | 5.49 | 6564100 | 5.49 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260821 | 0 | 0.93 | 1.09 | 0.93 | 1.01 | 4546300 | 1.01 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260821 | 0 | 11.54 | 12.82 | 11.54 | 12.76 | 16639600 | 12.76 | up | up | correct |
| URG.US | Ur | 20260821 | 0 | 1.35 | 1.43 | 1.35 | 1.42 | 10586700 | 1.42 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260821 | 0 | 5.45 | 5.5 | 5.23 | 5.39 | 7215700 | 5.39 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260821 | 0 | 38.84 | 38.99 | 38.4 | 38.46 | 206600 | 38.46 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260821 | 0 | 6.11 | 6.49 | 5.51 | 6.4 | 73300 | 6.4 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260821 | 0 | 14.63 | 15.55 | 14.58 | 15.14 | 11314800 | 15.14 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260821 | 0 | 2.49 | 2.54 | 2.44 | 2.49 | 1337600 | 2.49 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260821 | 0 | 8.85 | 8.88 | 8.8 | 8.8 | 72500 | 8.8 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260821 | 0 | 0.44 | 0.45 | 0.4101 | 0.4169 | 545816 | 0.4169 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260821 | 0 | 36.85 | 36.92 | 36.21 | 36.31 | 226600 | 36.31 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260821 | 0 | 2.5 | 2.58 | 2.5 | 2.53 | 1553600 | 2.53 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20260821 | 0 | 0.56 | 0.61 | 0.56 | 0.6 | 2060400 | 0.6 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260821 | 0 | 9.2 | 9.32 | 9.05 | 9.13 | 46489 | 9.13 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260821 | 0 | 0.79 | 0.8 | 0.79 | 0.8 | 104600 | 0.8 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260821 | 0 | 0.34 | 0.34 | 0.32 | 0.32 | 143600 | 0.32 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260821 | 0 | 2.94 | 2.94 | 2.88 | 2.91 | 37800 | 2.91 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.