CollectAI
close-nysemkt_stocks
2026/08/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260825 | 0 | 61.88 | 62.88 | 60.68 | 62.02 | 38165 | 62.02 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260825 | 0 | 9.35 | 9.65 | 9.35 | 9.65 | 81500 | 9.65 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260825 | 0 | 0.254 | 0.262 | 0.2497 | 0.254 | 659576 | 0.254 | |||
| AIRI.US | Air Industries Group | 20260825 | 0 | 2.44 | 2.64 | 2.44 | 2.61 | 180335 | 2.61 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260825 | 0 | 2.06 | 2.08 | 2.025 | 2.08 | 1499 | 2.08 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260825 | 0 | 1.44 | 1.47 | 1.44 | 1.47 | 1000 | 1.47 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260825 | 0 | 1.76 | 1.825 | 1.76 | 1.82 | 560283 | 1.82 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260825 | 0 | 5.29 | 5.39 | 5.2091 | 5.36 | 22445 | 5.36 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260825 | 0 | 5.23 | 5.7 | 5.23 | 5.56 | 94290 | 5.56 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260825 | 0 | 7.2 | 7.53 | 7.18 | 7.49 | 2313400 | 7.49 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260825 | 0 | 1.07 | 1.1 | 1.0501 | 1.08 | 159003 | 1.08 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260825 | 0 | 0.2138 | 0.2275 | 0.2136 | 0.2275 | 13753 | 0.2275 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260825 | 0 | 2.75 | 2.75 | 2.6907 | 2.71 | 4986 | 2.71 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260825 | 0 | 1.3 | 1.325 | 1.29 | 1.31 | 2511800 | 1.31 | up | up | correct |
| BCV.US | PA | 20260825 | 0 | 20.14 | 20.14 | 20.04 | 20.04 | 6402 | 20.04 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260825 | 0 | 50.39 | 51.99 | 49 | 50.57 | 26941 | 50.57 | up | up | correct |
| BGI.US | Birks Group Inc | 20260825 | 0 | 0.36 | 0.4 | 0.36 | 0.39 | 371400 | 0.39 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260825 | 0 | 39.72 | 39.72 | 38.97 | 39.39 | 94386 | 39.39 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260825 | 0 | 76.85 | 77.28 | 75.63 | 76.76 | 34698 | 76.76 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260825 | 0 | 3.95 | 3.98 | 3.9 | 3.92 | 576033 | 3.92 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260825 | 0 | 0.96 | 0.9785 | 0.95 | 0.955 | 15609 | 0.955 | down | down | correct |
| BTG.US | B2Gold Corp | 20260825 | 0 | 5.62 | 5.9 | 5.58 | 5.87 | 40811527 | 5.87 | up | up | correct |
| CANF.US | Can | 20260825 | 0 | 3.35 | 3.4 | 3.3 | 3.32 | 11928 | 3.32 | down | down | correct |
| CET.US | Central Securities Corp | 20260825 | 0 | 54.96 | 55.5 | 54.5 | 55.29 | 45300 | 55.29 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260825 | 0 | 10.82 | 10.82 | 10.7003 | 10.82 | 23497 | 10.82 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260825 | 0 | 2.44 | 2.45 | 2.43 | 2.44 | 585500 | 2.44 | |||
| CIX.US | CompX International Inc | 20260825 | 0 | 31.265 | 31.9 | 31.22 | 31.76 | 6987 | 31.76 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260825 | 0 | 10.5 | 11.25 | 10.39 | 11.25 | 305 | 11.25 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260825 | 0 | 6.73 | 6.77 | 6.65 | 6.74 | 2972500 | 6.74 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260825 | 0 | 24.75 | 25.37 | 24.58 | 25.29 | 177654 | 25.29 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260825 | 0 | 25.11 | 26.57 | 25.07 | 25.34 | 26400 | 25.34 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260825 | 0 | 11.11 | 11.29 | 11 | 11.15 | 14386 | 11.15 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260825 | 0 | 0.96 | 0.96 | 0.86 | 0.87 | 238100 | 0.87 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260825 | 0 | 68 | 68.5867 | 67.1697 | 67.95 | 90745 | 67.95 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260825 | 0 | 6.46 | 6.51 | 6.44 | 6.48 | 1775400 | 6.48 | up | up | correct |
| CVM.US | CEL | 20260825 | 0 | 1.4 | 1.5 | 1.37 | 1.48 | 86400 | 1.48 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260825 | 0 | 9.78 | 9.9669 | 9.78 | 9.9669 | 1056 | 9.9669 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260825 | 0 | 5.41 | 5.44 | 5.28 | 5.35 | 29100 | 5.35 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260825 | 0 | 1.72 | 1.73 | 1.71 | 1.73 | 1042000 | 1.73 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260825 | 0 | 71.5 | 71.5 | 71.5 | 71.5 | 404 | 71.5 | |||
| DNN.US | Denison Mines Corp | 20260825 | 0 | 3.55 | 3.83 | 3.55 | 3.72 | 40719400 | 3.72 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260825 | 0 | 0.536 | 0.5487 | 0.5351 | 0.5351 | 3959 | 0.5351 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260825 | 0 | 0.4905 | 0.5184 | 0.472 | 0.5183 | 150298 | 0.5183 | up | up | correct |
| DXR.US | Daxor Corporation | 20260825 | 0 | 10.02 | 10.02 | 9.76 | 10 | 1082 | 10 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260825 | 0 | 6.36 | 6.4 | 6.35 | 6.39 | 207500 | 6.39 | up | up | correct |
| ECF.US | PA | 20260825 | 0 | 20.143 | 20.143 | 20.143 | 20.143 | 0 | 20.143 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260825 | 0 | 9.61 | 9.68 | 9.61 | 9.67 | 78685 | 9.67 | up | up | correct |
| ELA.US | Envela Corporation | 20260825 | 0 | 14.24 | 14.91 | 13.93 | 14.07 | 94838 | 14.07 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260825 | 0 | 20.4 | 21.84 | 19.83 | 21.4 | 8431 | 21.4 | up | up | correct |
| ELMD.US | Electromed Inc | 20260825 | 0 | 40.13 | 40.51 | 38.35 | 39.34 | 93261 | 39.34 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260825 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 450 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260825 | 0 | 3.5 | 3.55 | 3.44 | 3.48 | 506640 | 3.48 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260825 | 0 | 13.56 | 14.08 | 13.355 | 13.98 | 12000240 | 13.98 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260825 | 0 | 9.31 | 9.33 | 9.28 | 9.33 | 37000 | 9.33 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260825 | 0 | 11.5 | 11.58 | 11.49 | 11.58 | 21485 | 11.58 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260825 | 0 | 63.47 | 64.12 | 62.09 | 62.09 | 25763 | 62.09 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260825 | 0 | 14.96 | 14.96 | 14.04 | 14.43 | 19345 | 14.43 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260825 | 0 | 9.11 | 9.18 | 9.04 | 9.14 | 996100 | 9.14 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260825 | 0 | 14.53 | 14.6079 | 14.46 | 14.6 | 129651 | 14.6 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260825 | 0 | 42.31 | 44.12 | 42.31 | 43.95 | 48900 | 43.95 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260825 | 0 | 5.3 | 5.59 | 5.3 | 5.5 | 13362 | 5.5 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260825 | 0 | 0.47 | 0.47 | 0.43 | 0.44 | 280400 | 0.44 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260825 | 0 | 5.75 | 5.79 | 5.73 | 5.79 | 193500 | 5.79 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260825 | 0 | 0.659 | 0.666 | 0.635 | 0.64 | 608600 | 0.64 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260825 | 0 | 2.39 | 2.43 | 2.35 | 2.4 | 2227750 | 2.4 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260825 | 0 | 0.809 | 0.809 | 0.7777 | 0.7777 | 23471 | 0.7777 | down | down | correct |
| GGN.US | PB | 20260825 | 0 | 18.91 | 18.99 | 18.91 | 18.99 | 7632 | 18.99 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260825 | 0 | 5.8 | 5.8 | 5.74 | 5.75 | 104000 | 5.75 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260825 | 0 | 8.07 | 8.1 | 8.01 | 8.05 | 25300 | 8.05 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260825 | 0 | 19.37 | 19.39 | 19.24 | 19.27 | 9200 | 19.27 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260825 | 0 | 6.15 | 6.17 | 6.11 | 6.14 | 15100 | 6.14 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260825 | 0 | 3.55 | 3.87 | 3.36 | 3.87 | 2649328 | 3.87 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260825 | 0 | 10.88 | 10.88 | 10.6 | 10.76 | 2800 | 10.76 | down | up | incorrect |
| GROY.US | WT | 20260825 | 0 | 1.45 | 1.51 | 1.45 | 1.51 | 14486 | 1.51 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260825 | 0 | 82.605 | 82.61 | 81.73 | 82.03 | 709962 | 82.03 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260825 | 0 | 9.74 | 10 | 9.59 | 9.62 | 337038 | 9.62 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260825 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 2100 | 0.02 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260825 | 0 | 13.24 | 13.39 | 13.24 | 13.39 | 19200 | 13.39 | up | up | correct |
| IBIO.US | iBio Inc | 20260825 | 0 | 1.41 | 1.48 | 1.41 | 1.47 | 436011 | 1.47 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260825 | 0 | 0.301 | 0.3078 | 0.3 | 0.3046 | 387273 | 0.3046 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260825 | 0 | 1.42 | 1.53 | 1.3101 | 1.41 | 88636 | 1.41 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260825 | 0 | 135.32 | 135.6 | 131.31 | 131.49 | 587500 | 131.49 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260825 | 0 | 2.82 | 2.87 | 2.81 | 2.83 | 112562 | 2.83 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260825 | 0 | 11.93 | 12.12 | 11.9044 | 12.02 | 68863 | 12.02 | up | up | correct |
| INTT.US | inTEST Corporation | 20260825 | 0 | 11.54 | 11.7029 | 11.2 | 11.36 | 148280 | 11.36 | down | down | correct |
| INUV.US | Inuvo Inc | 20260825 | 0 | 0.7051 | 0.7271 | 0.695 | 0.7138 | 194786 | 0.7138 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260825 | 0 | 20 | 20.02 | 20 | 20.02 | 81 | 20.02 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260825 | 0 | 25.15 | 25.2 | 25.15 | 25.2 | 800 | 25.2 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260825 | 0 | 0.1765 | 0.187 | 0.175 | 0.1855 | 374291 | 0.1855 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260825 | 0 | 2.8 | 2.96 | 2.8 | 2.95 | 2488800 | 2.95 | up | up | correct |
| JOB.US | GEE Group Inc | 20260825 | 0 | 0.2556 | 0.2632 | 0.2551 | 0.2558 | 63175 | 0.2558 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260825 | 0 | 2.63 | 2.79 | 2.61 | 2.72 | 942958 | 2.72 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260825 | 0 | 1.08 | 1.13 | 1.08 | 1.13 | 1032109 | 1.13 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260825 | 0 | 175.7 | 193.79 | 174.07 | 193.39 | 702170 | 193.39 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260825 | 0 | 7.53 | 7.88 | 7.4 | 7.735 | 19927 | 7.735 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260825 | 0 | 277.85 | 281.26 | 276 | 278.8 | 1498300 | 278.8 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260825 | 0 | 3.5 | 3.66 | 3.41 | 3.57 | 950906 | 3.57 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260825 | 0 | 3.8 | 4.2325 | 3.8 | 4.11 | 29047 | 4.11 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260825 | 0 | 7.45 | 7.58 | 7.44 | 7.58 | 16700 | 7.58 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260825 | 0 | 0.5951 | 0.6 | 0.5818 | 0.5824 | 18933 | 0.5824 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260825 | 0 | 0.473 | 0.49 | 0.47 | 0.485 | 55175 | 0.485 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260825 | 0 | 0.47 | 0.5 | 0.45 | 0.47 | 1064300 | 0.47 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260825 | 0 | 11.01 | 11.6 | 10.88 | 11.35 | 666500 | 11.35 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260825 | 0 | 0.202 | 0.205 | 0.194 | 0.197 | 579700 | 0.197 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260825 | 0 | 9.55 | 9.66 | 8.6501 | 9.58 | 16380 | 9.58 | up | up | correct |
| MYO.US | Myomo Inc | 20260825 | 0 | 1.38 | 1.5 | 1.38 | 1.48 | 820200 | 1.48 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260825 | 0 | 1.76 | 1.81 | 1.75 | 1.79 | 2213003 | 1.79 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260825 | 0 | 10.23 | 10.23 | 10.18 | 10.21 | 51300 | 10.156 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260825 | 0 | 53.01 | 56.07 | 53.01 | 55.01 | 1546 | 55.01 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260825 | 0 | 6.7 | 7.08 | 6.65 | 7.07 | 638549 | 7.07 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260825 | 0 | 1.9 | 2.045 | 1.84 | 2.04 | 2262846 | 2.04 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260825 | 0 | 9.31 | 9.805 | 9.202 | 9.77 | 5887817 | 9.77 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260825 | 0 | 228.84 | 228.84 | 223.51 | 224.73 | 94146 | 224.73 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260825 | 0 | 5.97 | 6.01 | 5.95 | 6 | 160600 | 6 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260825 | 0 | 10.44 | 10.52 | 10.32 | 10.39 | 138800 | 10.39 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20260825 | 0 | 1.28 | 1.33 | 1.28 | 1.29 | 237700 | 1.29 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260825 | 0 | 26.06 | 26.63 | 25.82 | 26.42 | 1922200 | 26.42 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260825 | 0 | 2.95 | 2.99 | 2.95 | 2.98 | 161100 | 2.98 | up | up | correct |
| NTIP.US | Network | 20260825 | 0 | 1.55 | 1.57 | 1.54 | 1.55 | 12700 | 1.55 | |||
| NXE.US | NexGen Energy Ltd | 20260825 | 0 | 11 | 11.33 | 10.875 | 11.21 | 4389900 | 11.21 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260825 | 0 | 0.51 | 0.53 | 0.51 | 0.52 | 12900 | 0.52 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260825 | 0 | 0.1813 | 0.1898 | 0.178 | 0.1862 | 3943901 | 0.1862 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260825 | 0 | 13.56 | 13.72 | 13.11 | 13.11 | 19300 | 13.11 | down | down | correct |
| PHGE.US | BiomX Inc | 20260825 | 0 | 0.136 | 0.139 | 0.13 | 0.135 | 649300 | 0.135 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260825 | 0 | 0.68 | 0.7599 | 0.68 | 0.7203 | 2187932 | 0.7203 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260825 | 0 | 1.6 | 1.62 | 1.58 | 1.59 | 1046200 | 1.59 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260825 | 0 | 2.43 | 2.43 | 2.38 | 2.4 | 497700 | 2.4 | down | down | correct |
| PRK.US | Park National Corporation | 20260825 | 0 | 202.89 | 203.44 | 199.77 | 199.89 | 61226 | 199.89 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260825 | 0 | 10.35 | 10.92 | 9.88 | 10.37 | 106826 | 10.37 | up | up | correct |
| PW.US | Power REIT | 20260825 | 0 | 7.91 | 7.9274 | 7.55 | 7.7 | 3205 | 7.7 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260825 | 0 | 1.54 | 1.61 | 1.53 | 1.55 | 605798 | 1.55 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260825 | 0 | 2.94 | 2.95 | 2.93 | 2.93 | 6300 | 2.93 | down | down | correct |
| REI.US | Ring Energy Inc | 20260825 | 0 | 1.42 | 1.46 | 1.41 | 1.44 | 3240809 | 1.44 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260825 | 0 | 37 | 37.85 | 36.6633 | 37.36 | 229817 | 37.36 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260825 | 0 | 8.44 | 8.62 | 8.42 | 8.61 | 93803 | 8.61 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260825 | 0 | 0.72 | 0.74 | 0.7 | 0.73 | 32300 | 0.73 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260825 | 0 | 0.867 | 0.895 | 0.865 | 0.892 | 144600 | 0.892 | up | down | incorrect |
| SCCC.US | SCCC | 20260825 | 0 | 152 | 154 | 151.5 | 153 | 172300 | 153 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260825 | 0 | 4205.7202 | 4244.7798 | 4131.1699 | 4136 | 22200 | 4136 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260825 | 0 | 9.36 | 9.74 | 9.31 | 9.52 | 598625 | 9.52 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260825 | 0 | 21.01 | 21.9 | 21.01 | 21.49 | 77720 | 21.49 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260825 | 0 | 29.33 | 29.33 | 29.33 | 29.33 | 1176 | 29.33 | |||
| SLI.US | Standard Lithium Ltd | 20260825 | 0 | 2.44 | 2.59 | 2.4 | 2.57 | 2356801 | 2.57 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260825 | 0 | 1.42 | 1.43 | 1.4 | 1.41 | 402800 | 1.41 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260825 | 0 | 12.33 | 12.889 | 12.33 | 12.83 | 1921984 | 12.83 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260825 | 0 | 9.27 | 9.61 | 9.25 | 9.51 | 5168129 | 9.51 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260825 | 0 | 2.7 | 2.84 | 2.66 | 2.82 | 458509 | 2.82 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260825 | 0 | 98.9 | 98.9 | 97.1 | 97.7 | 130553 | 97.7 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260825 | 0 | 3.75 | 3.885 | 3.7 | 3.84 | 851462 | 3.84 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260825 | 0 | 0.0315 | 0.0375 | 0.0315 | 0.0375 | 260600 | 0.0375 | up | up | correct |
| TRT.US | Trio | 20260825 | 0 | 10.35 | 10.68 | 10.23 | 10.33 | 119386 | 10.33 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260825 | 0 | 1.2 | 1.2592 | 1.1901 | 1.23 | 3227418 | 1.23 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260825 | 0 | 5.16 | 5.27 | 5.04 | 5.2 | 5893100 | 5.2 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260825 | 0 | 1.08 | 1.12 | 1.06 | 1.08 | 1905300 | 1.08 | |||
| UEC.US | Uranium Energy Corp | 20260825 | 0 | 12.41 | 13.49 | 12.41 | 13.27 | 10981200 | 13.27 | up | up | correct |
| URG.US | Ur | 20260825 | 0 | 1.42 | 1.52 | 1.415 | 1.48 | 7926036 | 1.48 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260825 | 0 | 5.28 | 5.71 | 5.25 | 5.62 | 6135800 | 5.62 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260825 | 0 | 38.21 | 38.4 | 38.16 | 38.26 | 198200 | 38.26 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260825 | 0 | 6.4 | 6.4 | 5.7 | 5.7 | 47000 | 5.7 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260825 | 0 | 15 | 16.2 | 14.86 | 15.97 | 8289670 | 15.97 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260825 | 0 | 2.38 | 2.41 | 2.34 | 2.37 | 776580 | 2.37 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260825 | 0 | 8.87 | 8.93 | 8.84 | 8.93 | 75500 | 8.93 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260825 | 0 | 0.385 | 0.409 | 0.3701 | 0.3846 | 568103 | 0.3846 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260825 | 0 | 36.33 | 36.425 | 35.88 | 35.98 | 260191 | 35.98 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260825 | 0 | 2.55 | 2.63 | 2.51 | 2.62 | 622570 | 2.62 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260825 | 0 | 0.5784 | 0.628 | 0.565 | 0.5992 | 2714244 | 0.5992 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260825 | 0 | 8.98 | 9.46 | 8.75 | 9.46 | 148750 | 9.46 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260825 | 0 | 0.79 | 0.81 | 0.79 | 0.81 | 73100 | 0.81 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260825 | 0 | 0.315 | 0.3282 | 0.312 | 0.3199 | 86880 | 0.3199 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260825 | 0 | 2.93 | 2.94 | 2.89 | 2.94 | 23800 | 2.94 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.