CollectAI
close-nysemkt_stocks
2026/08/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260824 | 0 | 61.64 | 62.47 | 60.73 | 61.61 | 36355 | 61.61 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260824 | 0 | 9.31 | 9.32 | 9.2 | 9.27 | 50600 | 9.27 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260824 | 0 | 0.2582 | 0.2582 | 0.2467 | 0.254 | 424117 | 0.254 | down | down | correct |
| AIRI.US | Air Industries Group | 20260824 | 0 | 2.41 | 2.41 | 2.3 | 2.32 | 49322 | 2.32 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260824 | 0 | 1.94 | 2.08 | 1.94 | 2.08 | 3899 | 2.08 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260824 | 0 | 1.51 | 1.53 | 1.43 | 1.43 | 4800 | 1.43 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260824 | 0 | 1.83 | 1.83 | 1.74 | 1.75 | 670723 | 1.75 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260824 | 0 | 5.33 | 5.37 | 5.19 | 5.22 | 40767 | 5.22 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260824 | 0 | 5.1 | 5.26 | 4.862 | 5.17 | 67744 | 5.17 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260824 | 0 | 7.58 | 7.61 | 7.27 | 7.36 | 2901800 | 7.36 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260824 | 0 | 1.1 | 1.1 | 1.04 | 1.05 | 64454 | 1.05 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260824 | 0 | 0.2116 | 0.2218 | 0.2116 | 0.2135 | 6503 | 0.2135 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260824 | 0 | 2.72 | 2.77 | 2.68 | 2.77 | 17866 | 2.77 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260824 | 0 | 1.32 | 1.34 | 1.31 | 1.34 | 2393000 | 1.34 | up | up | correct |
| BCV.US | PA | 20260824 | 0 | 20.14 | 20.2 | 20.14 | 20.1567 | 559 | 20.1567 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260824 | 0 | 48.12 | 51.5 | 48.12 | 50.39 | 44133 | 50.39 | up | up | correct |
| BGI.US | Birks Group Inc | 20260824 | 0 | 0.39 | 0.53 | 0.29 | 0.35 | 4576600 | 0.35 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260824 | 0 | 39.57 | 39.94 | 39.01 | 39.62 | 100481 | 39.62 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260824 | 0 | 78.79 | 78.91 | 75.52 | 75.52 | 32418 | 75.52 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260824 | 0 | 3.92 | 3.97 | 3.92 | 3.93 | 979296 | 3.93 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260824 | 0 | 0.979 | 0.9826 | 0.9501 | 0.9723 | 52101 | 0.9723 | down | down | correct |
| BTG.US | B2Gold Corp | 20260824 | 0 | 5.6 | 5.74 | 5.58 | 5.72 | 41016840 | 5.72 | up | up | correct |
| CANF.US | Can | 20260824 | 0 | 3.35 | 3.39 | 3.24 | 3.35 | 26375 | 3.35 | |||
| CET.US | Central Securities Corp | 20260824 | 0 | 54.58 | 55.49 | 54.58 | 54.79 | 30400 | 54.79 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260824 | 0 | 10.69 | 10.84 | 10.67 | 10.84 | 21176 | 10.84 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260824 | 0 | 2.43 | 2.44 | 2.42 | 2.43 | 285500 | 2.43 | |||
| CIX.US | CompX International Inc | 20260824 | 0 | 31.9 | 31.9 | 31.0992 | 31.37 | 6952 | 31.37 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260824 | 0 | 10.5 | 11.25 | 10.39 | 11.25 | 165 | 11.25 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260824 | 0 | 6.83 | 6.87 | 6.69 | 6.74 | 3127000 | 6.74 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260824 | 0 | 25.15 | 25.24 | 24.6 | 25 | 162587 | 25 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260824 | 0 | 25.57 | 26.39 | 25.09 | 25.09 | 24200 | 25.09 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260824 | 0 | 11.41 | 11.4505 | 11 | 11 | 8460 | 11 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260824 | 0 | 1 | 1 | 0.92 | 0.95 | 213400 | 0.95 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260824 | 0 | 68 | 68.65 | 67.5 | 68.05 | 60233 | 68.05 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260824 | 0 | 6.56 | 6.57 | 6.44 | 6.46 | 2150800 | 6.46 | down | down | correct |
| CVM.US | CEL | 20260824 | 0 | 1.42 | 1.43 | 1.34 | 1.38 | 147700 | 1.38 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260824 | 0 | 10.061 | 10.2 | 10.01 | 10.01 | 2221 | 10.01 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260824 | 0 | 5.45 | 5.62 | 5.33 | 5.37 | 67900 | 5.37 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260824 | 0 | 1.73 | 1.73 | 1.71 | 1.71 | 597200 | 1.71 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260824 | 0 | 67 | 67.05 | 67 | 67.05 | 544 | 67.05 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260824 | 0 | 3.5 | 3.6 | 3.43 | 3.54 | 33553500 | 3.54 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260824 | 0 | 0.5399 | 0.5749 | 0.5368 | 0.5567 | 7497 | 0.5567 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260824 | 0 | 0.4892 | 0.5012 | 0.4806 | 0.491 | 87228 | 0.491 | up | up | correct |
| DXR.US | Daxor Corporation | 20260824 | 0 | 9.97 | 10.15 | 9.9501 | 10 | 276 | 10 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260824 | 0 | 6.35 | 6.36 | 6.33 | 6.35 | 190400 | 6.35 | |||
| ECF.US | PA | 20260824 | 0 | 20.12 | 20.143 | 19.97 | 20.143 | 2163 | 20.143 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260824 | 0 | 9.63 | 9.63 | 9.58 | 9.61 | 114692 | 9.61 | down | down | correct |
| ELA.US | Envela Corporation | 20260824 | 0 | 14.22 | 14.81 | 14.01 | 14.15 | 126270 | 14.15 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260824 | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 1306 | 20.18 | |||
| ELMD.US | Electromed Inc | 20260824 | 0 | 40.03 | 41.275 | 39.7 | 40.29 | 58539 | 40.29 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20260824 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260824 | 0 | 3.51 | 3.55 | 3.455 | 3.47 | 517502 | 3.47 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260824 | 0 | 13.758 | 13.91 | 13.405 | 13.76 | 16856471 | 13.76 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260824 | 0 | 9.3 | 9.31 | 9.22 | 9.28 | 36400 | 9.28 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260824 | 0 | 11.54 | 11.545 | 11.47 | 11.49 | 44134 | 11.49 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260824 | 0 | 64.51 | 64.68 | 62.5901 | 63.08 | 31272 | 63.08 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260824 | 0 | 15.1 | 15.47 | 14.45 | 14.75 | 37123 | 14.75 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260824 | 0 | 9.02 | 9.1 | 9.02 | 9.1 | 297000 | 9.1 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260824 | 0 | 14.59 | 14.59 | 14.4421 | 14.51 | 98695 | 14.51 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260824 | 0 | 41.16 | 43.19 | 41.16 | 42.05 | 61700 | 42.05 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260824 | 0 | 5.31 | 5.44 | 5.17 | 5.3 | 15667 | 5.3 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260824 | 0 | 0.45 | 0.49 | 0.43 | 0.46 | 715100 | 0.46 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260824 | 0 | 5.74 | 5.75 | 5.72 | 5.74 | 95000 | 5.74 | |||
| FURY.US | Fury Gold Mines Limited | 20260824 | 0 | 0.7 | 0.7 | 0.656 | 0.664 | 427000 | 0.664 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260824 | 0 | 2.37 | 2.44 | 2.3 | 2.42 | 2873622 | 2.42 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260824 | 0 | 0.7929 | 0.81 | 0.7667 | 0.805 | 97242 | 0.805 | up | up | correct |
| GGN.US | PB | 20260824 | 0 | 18.96 | 19.08 | 18.9101 | 18.9733 | 8300 | 18.9733 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260824 | 0 | 5.76 | 5.79 | 5.75 | 5.76 | 61500 | 5.76 | |||
| GLQ.US | Clough Global Equity Fund | 20260824 | 0 | 8.09 | 8.13 | 8 | 8 | 19500 | 8 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260824 | 0 | 19.18 | 19.39 | 19.18 | 19.37 | 9100 | 19.37 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260824 | 0 | 6.12 | 6.14 | 6.07 | 6.09 | 51200 | 6.09 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260824 | 0 | 3.2 | 3.62 | 3.16 | 3.53 | 2215363 | 3.53 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260824 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 500 | 10.85 | |||
| GROY.US | WT | 20260824 | 0 | 1.35 | 1.47 | 1.35 | 1.46 | 19616 | 1.46 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260824 | 0 | 82.06 | 82.675 | 81.995 | 82.11 | 496956 | 82.11 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260824 | 0 | 9.83 | 9.99 | 9.71 | 9.95 | 589088 | 9.95 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260824 | 0 | 0.02 | 0.021 | 0.02 | 0.02 | 19100 | 0.02 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260824 | 0 | 13.09 | 13.22 | 13.09 | 13.21 | 41700 | 13.21 | up | up | correct |
| IBIO.US | iBio Inc | 20260824 | 0 | 1.45 | 1.45 | 1.3709 | 1.42 | 514909 | 1.42 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260824 | 0 | 0.31 | 0.31 | 0.3 | 0.3006 | 916488 | 0.3006 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260824 | 0 | 1.56 | 1.56 | 1.39 | 1.48 | 45044 | 1.48 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260824 | 0 | 137 | 138.1 | 135.54 | 136.95 | 449000 | 136.95 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260824 | 0 | 2.88 | 2.93 | 2.84 | 2.86 | 95843 | 2.86 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260824 | 0 | 12.12 | 12.12 | 11.9 | 11.95 | 79054 | 11.95 | down | down | correct |
| INTT.US | inTEST Corporation | 20260824 | 0 | 11.59 | 11.68 | 11.21 | 11.3 | 112374 | 11.3 | down | down | correct |
| INUV.US | Inuvo Inc | 20260824 | 0 | 0.7298 | 0.7298 | 0.705 | 0.705 | 138488 | 0.705 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260824 | 0 | 20 | 20.02 | 20 | 20.02 | 11 | 20.02 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260824 | 0 | 25.28 | 25.28 | 25.05 | 25.05 | 300 | 25.05 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260824 | 0 | 0.1803 | 0.1803 | 0.1728 | 0.179 | 24052 | 0.179 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260824 | 0 | 2.85 | 2.91 | 2.8 | 2.86 | 2540800 | 2.86 | up | up | correct |
| JOB.US | GEE Group Inc | 20260824 | 0 | 0.253 | 0.265 | 0.2451 | 0.255 | 328679 | 0.255 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260824 | 0 | 2.57 | 2.7099 | 2.54 | 2.58 | 949383 | 2.58 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260824 | 0 | 1.08 | 1.11 | 1.06 | 1.09 | 607680 | 1.09 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260824 | 0 | 183.8 | 185.665 | 173.6698 | 177.14 | 541018 | 177.14 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260824 | 0 | 7.7 | 7.7 | 7.51 | 7.51 | 5246 | 7.51 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260824 | 0 | 278.21 | 281.13 | 275.62 | 280.79 | 1137000 | 280.79 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260824 | 0 | 3.49 | 3.58 | 3.28 | 3.53 | 1155064 | 3.53 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260824 | 0 | 3.85 | 4.06 | 3.77 | 3.77 | 39996 | 3.77 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260824 | 0 | 7.5 | 7.5 | 7.43 | 7.43 | 10900 | 7.43 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260824 | 0 | 0.53 | 0.6 | 0.53 | 0.59 | 123406 | 0.59 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260824 | 0 | 0.4814 | 0.495 | 0.4701 | 0.473 | 21616 | 0.473 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260824 | 0 | 0.43 | 0.48 | 0.42 | 0.47 | 1314100 | 0.47 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260824 | 0 | 11.2 | 11.34 | 11.02 | 11.3 | 653800 | 11.3 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260824 | 0 | 0.197 | 0.206 | 0.19 | 0.197 | 889700 | 0.197 | |||
| MXC.US | Mexco Energy Corporation | 20260824 | 0 | 9.87 | 9.9 | 9 | 9.69 | 23705 | 9.69 | down | down | correct |
| MYO.US | Myomo Inc | 20260824 | 0 | 1.7 | 1.75 | 1.36 | 1.39 | 931100 | 1.39 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260824 | 0 | 1.75 | 1.78 | 1.71 | 1.78 | 4517524 | 1.78 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260824 | 0 | 10.25 | 10.25 | 10.18 | 10.22 | 24100 | 10.1659 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260824 | 0 | 56.26 | 56.26 | 52.08 | 52.08 | 7395 | 52.08 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260824 | 0 | 6.74 | 6.85 | 6.5238 | 6.79 | 501759 | 6.79 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260824 | 0 | 1.86 | 1.94 | 1.84 | 1.9 | 1629223 | 1.9 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260824 | 0 | 8.89 | 9.53 | 8.835 | 9.35 | 9327295 | 9.35 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260824 | 0 | 233.63 | 236 | 227.88 | 228.38 | 90610 | 228.38 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260824 | 0 | 5.93 | 5.97 | 5.93 | 5.96 | 177100 | 5.96 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260824 | 0 | 10.57 | 10.57 | 10.38 | 10.41 | 107900 | 10.41 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260824 | 0 | 1.31 | 1.31 | 1.26 | 1.27 | 250600 | 1.27 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260824 | 0 | 27.12 | 27.22 | 26.28 | 26.84 | 2360600 | 26.84 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260824 | 0 | 2.94 | 3 | 2.94 | 2.95 | 132200 | 2.95 | up | up | correct |
| NTIP.US | Network | 20260824 | 0 | 1.57 | 1.59 | 1.53 | 1.56 | 16300 | 1.56 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260824 | 0 | 10.94 | 11.26 | 10.77 | 10.93 | 4579400 | 10.93 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260824 | 0 | 0.52 | 0.53 | 0.51 | 0.52 | 30400 | 0.52 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260824 | 0 | 0.186 | 0.1888 | 0.176 | 0.1815 | 3904374 | 0.1815 | down | down | correct |
| PCG.US | PI | 20260824 | 0 | 16.62 | 16.93 | 16.62 | 16.93 | 1061 | 16.93 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260824 | 0 | 13.81 | 13.9 | 13.38 | 13.56 | 12800 | 13.56 | down | down | correct |
| PHGE.US | BiomX Inc | 20260824 | 0 | 0.138 | 0.138 | 0.132 | 0.134 | 588300 | 0.134 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260824 | 0 | 0.8002 | 0.9098 | 0.7828 | 0.7828 | 20977369 | 0.7828 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260824 | 0 | 1.67 | 1.69 | 1.59 | 1.62 | 1305400 | 1.62 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260824 | 0 | 2.36 | 2.43 | 2.34 | 2.41 | 409900 | 2.41 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260824 | 0 | 202.2 | 204.7525 | 202.2 | 203.46 | 69922 | 203.46 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260824 | 0 | 9.69 | 10.16 | 9.69 | 10.16 | 1786 | 10.16 | up | up | correct |
| PW.US | Power REIT | 20260824 | 0 | 7.8 | 8.2 | 7.74 | 8.18 | 21872 | 8.18 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260824 | 0 | 1.54 | 1.59 | 1.51 | 1.55 | 616170 | 1.55 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260824 | 0 | 2.94 | 2.95 | 2.94 | 2.94 | 4300 | 2.94 | |||
| REI.US | Ring Energy Inc | 20260824 | 0 | 1.48 | 1.48 | 1.42 | 1.45 | 2596873 | 1.45 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260824 | 0 | 38.01 | 38.4499 | 37.15 | 37.62 | 144128 | 37.62 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260824 | 0 | 8.42 | 8.475 | 8.34 | 8.43 | 115503 | 8.43 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260824 | 0 | 0.72 | 0.74 | 0.7 | 0.73 | 102600 | 0.73 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260824 | 0 | 0.83 | 0.899 | 0.827 | 0.87 | 376600 | 0.87 | up | up | correct |
| SCCC.US | SCCC | 20260824 | 0 | 153.5 | 154 | 151.5 | 152 | 82700 | 152 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260824 | 0 | 4278 | 4328 | 4214.98 | 4230.8101 | 28300 | 4230.8101 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260824 | 0 | 9.57 | 9.99 | 9.2094 | 9.38 | 856463 | 9.38 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260824 | 0 | 21.35 | 21.35 | 20.51 | 21.18 | 95433 | 21.18 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260824 | 0 | 29.8 | 29.8 | 29.5 | 29.5 | 691 | 29.5 | down | up | incorrect |
| SLI.US | Standard Lithium Ltd | 20260824 | 0 | 2.49 | 2.54 | 2.39 | 2.43 | 1351421 | 2.43 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260824 | 0 | 1.43 | 1.45 | 1.39 | 1.42 | 303800 | 1.42 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260824 | 0 | 12.73 | 12.835 | 12.295 | 12.65 | 2310558 | 12.65 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260824 | 0 | 9.26 | 9.4 | 9.03 | 9.34 | 5582370 | 9.34 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260824 | 0 | 2.85 | 2.88 | 2.71 | 2.76 | 699774 | 2.76 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260824 | 0 | 97.86 | 99.55 | 97.86 | 97.91 | 94257 | 97.91 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260824 | 0 | 3.98 | 4 | 3.75 | 3.76 | 962660 | 3.76 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260824 | 0 | 0.0305 | 0.037 | 0.0301 | 0.0367 | 298900 | 0.0367 | up | up | correct |
| TRT.US | Trio | 20260824 | 0 | 10.72 | 10.72 | 10.02 | 10.09 | 226250 | 10.09 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260824 | 0 | 1.21 | 1.23 | 1.17 | 1.21 | 4064547 | 1.21 | |||
| UAMY.US | United States Antimony Corporation | 20260824 | 0 | 5.35 | 5.41 | 4.94 | 5.1 | 7574600 | 5.1 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260824 | 0 | 1 | 1.09 | 0.99 | 1.08 | 2580400 | 1.08 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260824 | 0 | 12.71 | 12.88 | 12.29 | 12.51 | 9913800 | 12.51 | down | down | correct |
| URG.US | Ur | 20260824 | 0 | 1.42 | 1.45 | 1.405 | 1.43 | 3481029 | 1.43 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260824 | 0 | 5.47 | 5.51 | 5.23 | 5.39 | 4141500 | 5.39 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260824 | 0 | 38.4 | 38.56 | 37.91 | 38.06 | 289200 | 38.06 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20260824 | 0 | 6.4 | 6.55 | 6.11 | 6.46 | 61900 | 6.46 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260824 | 0 | 15.07 | 15.43 | 14.75 | 14.88 | 5940678 | 14.88 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260824 | 0 | 2.53 | 2.54 | 2.37 | 2.41 | 946481 | 2.41 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260824 | 0 | 8.86 | 8.86 | 8.8 | 8.8 | 44700 | 8.8 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260824 | 0 | 0.43 | 0.43 | 0.3738 | 0.391 | 1132696 | 0.391 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260824 | 0 | 36 | 36.131 | 35.52 | 35.91 | 241644 | 35.91 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260824 | 0 | 2.57 | 2.57 | 2.5 | 2.55 | 783692 | 2.55 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260824 | 0 | 0.6025 | 0.61 | 0.5709 | 0.5796 | 732638 | 0.5796 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260824 | 0 | 9.09 | 9.21 | 8.66 | 9.05 | 99349 | 9.05 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260824 | 0 | 0.8 | 0.81 | 0.78 | 0.79 | 123200 | 0.79 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260824 | 0 | 0.33 | 0.33 | 0.315 | 0.3228 | 62215 | 0.3228 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260824 | 0 | 2.92 | 2.945 | 2.851 | 2.89 | 47200 | 2.89 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.