CollectAI
close-nysemkt_stocks
2026/08/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260826 | 0 | 62.2 | 63.14 | 60.61 | 62.28 | 35200 | 62.28 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260826 | 0 | 9.59 | 9.62 | 9.56 | 9.56 | 53800 | 9.56 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260826 | 0 | 0.2506 | 0.258 | 0.2496 | 0.25 | 387666 | 0.25 | down | down | correct |
| AIRI.US | Air Industries Group | 20260826 | 0 | 2.61 | 2.61 | 2.56 | 2.59 | 10872 | 2.59 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260826 | 0 | 2.06 | 2.07 | 1.99 | 2.07 | 4170 | 2.07 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20260826 | 0 | 1.46 | 1.51 | 1.45 | 1.51 | 3800 | 1.51 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260826 | 0 | 1.84 | 1.86 | 1.76 | 1.78 | 233600 | 1.78 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260826 | 0 | 5.36 | 5.43 | 5.25 | 5.3 | 13000 | 5.3 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260826 | 0 | 5.59 | 5.59 | 5.3 | 5.45 | 62200 | 5.45 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260826 | 0 | 7.31 | 7.67 | 7.28 | 7.59 | 3592100 | 7.59 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260826 | 0 | 1.08 | 1.08 | 1.01 | 1.01 | 145100 | 1.01 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260826 | 0 | 0.22 | 0.23 | 0.21 | 0.23 | 7600 | 0.23 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260826 | 0 | 2.73 | 2.73 | 2.69 | 2.72 | 7700 | 2.72 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260826 | 0 | 1.3 | 1.33 | 1.27 | 1.31 | 2553100 | 1.31 | up | up | correct |
| BCV.US | PA | 20260826 | 0 | 20.0401 | 20.14 | 20.0401 | 20.14 | 2007 | 20.14 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260826 | 0 | 50.8 | 52.12 | 49.615 | 51.77 | 39734 | 51.77 | up | up | correct |
| BGI.US | Birks Group Inc | 20260826 | 0 | 0.38 | 0.39 | 0.34 | 0.37 | 385400 | 0.37 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260826 | 0 | 39.38 | 39.48 | 39.15 | 39.31 | 67400 | 39.31 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260826 | 0 | 77.04 | 77.04 | 76.01 | 76.82 | 38500 | 76.82 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260826 | 0 | 3.92 | 3.96 | 3.91 | 3.94 | 670003 | 3.94 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260826 | 0 | 0.95 | 0.968 | 0.95 | 0.968 | 4310 | 0.968 | up | up | correct |
| BTG.US | B2Gold Corp | 20260826 | 0 | 5.75 | 5.83 | 5.72 | 5.74 | 23619100 | 5.74 | down | down | correct |
| CANF.US | Can | 20260826 | 0 | 3.31 | 3.3799 | 3.31 | 3.32 | 7168 | 3.32 | up | up | correct |
| CET.US | Central Securities Corp | 20260826 | 0 | 55.27 | 55.28 | 54.74 | 54.91 | 17200 | 54.91 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260826 | 0 | 10.82 | 10.84 | 10.75 | 10.84 | 14400 | 10.84 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260826 | 0 | 2.43 | 2.45 | 2.43 | 2.43 | 208800 | 2.43 | |||
| CIX.US | CompX International Inc | 20260826 | 0 | 31.5 | 32 | 31.48 | 32 | 4006 | 32 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260826 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 57 | 11.25 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260826 | 0 | 6.73 | 6.74 | 6.67 | 6.69 | 1871000 | 6.69 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260826 | 0 | 24.91 | 25.03 | 24.54 | 24.9 | 217562 | 24.9 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260826 | 0 | 25.34 | 25.5 | 24.81 | 25.24 | 20500 | 25.24 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260826 | 0 | 11.04 | 11.33 | 11 | 11.02 | 11818 | 11.02 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260826 | 0 | 0.88 | 1 | 0.88 | 0.9 | 514900 | 0.9 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260826 | 0 | 67.75 | 68.69 | 67.25 | 68.54 | 75400 | 68.54 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260826 | 0 | 6.47 | 6.5 | 6.42 | 6.43 | 1550200 | 6.43 | down | up | incorrect |
| CVM.US | CEL | 20260826 | 0 | 1.55 | 1.7 | 1.53 | 1.61 | 262300 | 1.61 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260826 | 0 | 9.9 | 10.34 | 9.85 | 10.34 | 900 | 10.34 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260826 | 0 | 5.37 | 5.4 | 5.28 | 5.29 | 62400 | 5.29 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260826 | 0 | 1.72 | 1.73 | 1.71 | 1.72 | 662300 | 1.72 | |||
| DIT.US | AMCON Distributing Company | 20260826 | 0 | 75.76 | 75.76 | 75.76 | 75.76 | 300 | 75.76 | |||
| DNN.US | Denison Mines Corp | 20260826 | 0 | 3.74 | 3.85 | 3.6 | 3.63 | 27661300 | 3.63 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260826 | 0 | 0.5851 | 0.5851 | 0.5351 | 0.5359 | 6138 | 0.5359 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260826 | 0 | 0.51 | 0.52 | 0.47 | 0.49 | 213700 | 0.49 | down | down | correct |
| DXR.US | Daxor Corporation | 20260826 | 0 | 10 | 10.03 | 9.55 | 10.03 | 1000 | 10.03 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260826 | 0 | 6.36 | 6.4 | 6.36 | 6.38 | 209600 | 6.38 | up | up | correct |
| ECF.US | PA | 20260826 | 0 | 20.0741 | 20.28 | 20.04 | 20.27 | 2388 | 20.27 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260826 | 0 | 9.67 | 9.7 | 9.65 | 9.69 | 123500 | 9.69 | up | up | correct |
| ELA.US | Envela Corporation | 20260826 | 0 | 14.1 | 14.35 | 13.9 | 14.2 | 81700 | 14.2 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260826 | 0 | 20.3 | 20.3 | 17.94 | 19.71 | 3200 | 19.71 | down | down | correct |
| ELMD.US | Electromed Inc | 20260826 | 0 | 37.96 | 38.38 | 31.53 | 31.77 | 341832 | 31.77 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260826 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 603 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260826 | 0 | 3.47 | 3.495 | 3.41 | 3.42 | 460730 | 3.42 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260826 | 0 | 13.6 | 13.92 | 13.58 | 13.63 | 11283560 | 13.63 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260826 | 0 | 9.3 | 9.32 | 9.28 | 9.3 | 28200 | 9.3 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260826 | 0 | 11.51 | 11.58 | 11.51 | 11.53 | 37400 | 11.53 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260826 | 0 | 61.65 | 63.4 | 61.65 | 62.94 | 24700 | 62.94 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260826 | 0 | 14.39 | 14.85 | 14.16 | 14.28 | 23600 | 14.28 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260826 | 0 | 9.11 | 9.15 | 9.06 | 9.09 | 443900 | 9.09 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260826 | 0 | 14.6 | 14.6088 | 14.5146 | 14.58 | 61085 | 14.58 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260826 | 0 | 44.5 | 44.56 | 42.2 | 42.23 | 61100 | 42.23 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260826 | 0 | 5.51 | 5.84 | 5.51 | 5.72 | 17600 | 5.72 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260826 | 0 | 0.44 | 0.44 | 0.42 | 0.42 | 416100 | 0.42 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260826 | 0 | 5.8 | 5.8 | 5.78 | 5.79 | 86400 | 5.79 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260826 | 0 | 0.632 | 0.66 | 0.61 | 0.62 | 373700 | 0.62 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260826 | 0 | 2.36 | 2.47 | 2.35 | 2.37 | 2778894 | 2.37 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260826 | 0 | 0.7764 | 0.7764 | 0.7668 | 0.7707 | 6104 | 0.7707 | down | down | correct |
| GGN.US | PB | 20260826 | 0 | 18.9 | 19.04 | 18.9 | 18.96 | 2126 | 18.96 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260826 | 0 | 5.75 | 5.8 | 5.74 | 5.75 | 103600 | 5.75 | |||
| GLQ.US | Clough Global Equity Fund | 20260826 | 0 | 8.07 | 8.07 | 8 | 8.05 | 23900 | 8.05 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260826 | 0 | 19.28 | 19.49 | 19.27 | 19.28 | 2500 | 19.28 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20260826 | 0 | 6.13 | 6.16 | 6.12 | 6.13 | 32100 | 6.13 | |||
| GORO.US | Gold Resource Corporation | 20260826 | 0 | 3.77 | 3.87 | 3.4 | 3.56 | 2150000 | 3.56 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260826 | 0 | 10.5 | 10.5 | 10.5 | 10.5 | 2500 | 10.5 | |||
| GROY.US | WT | 20260826 | 0 | 1.52 | 1.52 | 1.34 | 1.43 | 22017 | 1.43 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260826 | 0 | 82.01 | 82.2 | 81.54 | 81.82 | 697500 | 81.82 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260826 | 0 | 9.54 | 10.25 | 9.41 | 10.09 | 733900 | 10.09 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260826 | 0 | 0.02 | 0.026 | 0.02 | 0.02 | 3300 | 0.02 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260826 | 0 | 13.38 | 13.47 | 13.35 | 13.47 | 26700 | 13.47 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260826 | 0 | 1.47 | 1.47 | 1.43 | 1.43 | 259200 | 1.43 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260826 | 0 | 0.31 | 0.31 | 0.3 | 0.31 | 453000 | 0.31 | |||
| IHT.US | InnSuites Hospitality Trust | 20260826 | 0 | 1.4 | 1.43 | 1.31 | 1.39 | 25000 | 1.39 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20260826 | 0 | 130.06 | 132.37 | 129.29 | 131.42 | 504600 | 131.42 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260826 | 0 | 2.82 | 2.87 | 2.79 | 2.81 | 42400 | 2.81 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260826 | 0 | 11.88 | 12.135 | 11.79 | 12.04 | 104516 | 12.04 | up | up | correct |
| INTT.US | inTEST Corporation | 20260826 | 0 | 11.33 | 11.85 | 11.33 | 11.39 | 109649 | 11.39 | up | up | correct |
| INUV.US | Inuvo Inc | 20260826 | 0 | 0.7 | 0.72 | 0.69 | 0.69 | 114500 | 0.69 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260826 | 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 | 20260826 | 0 | 25.05 | 25.22 | 25.05 | 25.19 | 900 | 25.19 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260826 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 430800 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20260826 | 0 | 2.88 | 2.969 | 2.88 | 2.91 | 1602400 | 2.91 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260826 | 0 | 0.2609 | 0.2609 | 0.2525 | 0.2553 | 176062 | 0.2553 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260826 | 0 | 2.72 | 2.76 | 2.64 | 2.67 | 440000 | 2.67 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260826 | 0 | 1.16 | 1.16 | 1.1 | 1.12 | 800200 | 1.12 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260826 | 0 | 193.12 | 208.57 | 185.27 | 187.63 | 959600 | 187.63 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260826 | 0 | 7.57 | 7.6 | 7.41 | 7.6 | 9000 | 7.6 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260826 | 0 | 275.19 | 284.52 | 274 | 284.08 | 1456000 | 284.08 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260826 | 0 | 3.5 | 3.66 | 3.46 | 3.5 | 1177500 | 3.5 | |||
| LSF.US | Laird Superfood Inc | 20260826 | 0 | 4.09 | 4.263 | 3.995 | 4.15 | 15700 | 4.15 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260826 | 0 | 7.51 | 7.58 | 7.46 | 7.49 | 7500 | 7.49 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260826 | 0 | 0.5839 | 0.5851 | 0.5703 | 0.5703 | 2940 | 0.5703 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260826 | 0 | 0.5 | 0.5394 | 0.48 | 0.5394 | 333154 | 0.5394 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260826 | 0 | 0.4527 | 0.48 | 0.4448 | 0.4501 | 698369 | 0.4501 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260826 | 0 | 11.14 | 11.3 | 10.77 | 10.86 | 416100 | 10.86 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260826 | 0 | 0.2 | 0.209 | 0.196 | 0.196 | 1024000 | 0.196 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260826 | 0 | 9.525 | 10.13 | 9.27 | 9.78 | 30200 | 9.78 | up | up | correct |
| MYO.US | Myomo Inc | 20260826 | 0 | 1.47 | 1.55 | 1.4 | 1.53 | 373100 | 1.53 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260826 | 0 | 1.79 | 1.81 | 1.73 | 1.75 | 2464400 | 1.75 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260826 | 0 | 10.21 | 10.26 | 10.21 | 10.24 | 57500 | 10.1858 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260826 | 0 | 55 | 55 | 55 | 55 | 100 | 55 | |||
| NEWP.US | New Pacific Metals Corp | 20260826 | 0 | 6.94 | 7.355 | 6.9 | 7.14 | 622914 | 7.14 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260826 | 0 | 2 | 2.02 | 1.89 | 1.9 | 1863903 | 1.9 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260826 | 0 | 9.55 | 9.87 | 9.28 | 9.32 | 6047619 | 9.32 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260826 | 0 | 224.98 | 228 | 222.46 | 225.09 | 89500 | 225.09 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260826 | 0 | 6 | 6.01 | 5.95 | 5.95 | 157500 | 5.95 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260826 | 0 | 10.38 | 10.59 | 10.35 | 10.59 | 173900 | 10.59 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260826 | 0 | 1.29 | 1.32 | 1.27 | 1.28 | 180100 | 1.28 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260826 | 0 | 26 | 26.42 | 25.71 | 26.02 | 1486900 | 26.02 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260826 | 0 | 2.98 | 3 | 2.96 | 2.97 | 119800 | 2.97 | down | down | correct |
| NTIP.US | Network | 20260826 | 0 | 1.54 | 1.58 | 1.54 | 1.57 | 15500 | 1.57 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260826 | 0 | 11.13 | 11.45 | 11.05 | 11.07 | 3636600 | 11.07 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260826 | 0 | 0.54 | 0.54 | 0.52 | 0.53 | 7200 | 0.53 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260826 | 0 | 0.1822 | 0.186 | 0.167 | 0.1813 | 5315209 | 0.1813 | down | down | correct |
| PCG.US | PI | 20260826 | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 506 | 16.27 | |||
| PED.US | PEDEVCO Corp | 20260826 | 0 | 12.82 | 13.52 | 12.82 | 13.09 | 11800 | 13.09 | up | up | correct |
| PHGE.US | BiomX Inc | 20260826 | 0 | 0.134 | 0.135 | 0.13 | 0.131 | 920700 | 0.131 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260826 | 0 | 0.7146 | 0.76 | 0.7014 | 0.7249 | 922838 | 0.7249 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260826 | 0 | 1.56 | 1.57 | 1.5 | 1.51 | 1230500 | 1.51 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260826 | 0 | 2.39 | 2.48 | 2.36 | 2.48 | 1023500 | 2.48 | up | up | correct |
| PRK.US | Park National Corporation | 20260826 | 0 | 190 | 201.18 | 190 | 199.54 | 94500 | 199.54 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260826 | 0 | 10.6 | 10.9299 | 9.26 | 10.47 | 58515 | 10.47 | down | down | correct |
| PW.US | Power REIT | 20260826 | 0 | 7.83 | 7.83 | 7.65 | 7.65 | 1100 | 7.65 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260826 | 0 | 1.52 | 1.55 | 1.49 | 1.53 | 332600 | 1.53 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260826 | 0 | 2.93 | 2.95 | 2.93 | 2.94 | 4600 | 2.94 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20260826 | 0 | 1.4 | 1.439 | 1.38 | 1.4 | 2629865 | 1.4 | |||
| REPX.US | Riley Exploration Permian Inc | 20260826 | 0 | 36.85 | 37.71 | 36.78 | 37.44 | 188037 | 37.44 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260826 | 0 | 8.59 | 8.59 | 8.43 | 8.53 | 93653 | 8.53 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260826 | 0 | 0.734 | 0.734 | 0.718 | 0.73 | 64284 | 0.73 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260826 | 0 | 0.885 | 0.892 | 0.88 | 0.88 | 96400 | 0.88 | down | up | incorrect |
| SCCC.US | SCCC | 20260826 | 0 | 153.5 | 155.5 | 152 | 154.5 | 232200 | 154.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260826 | 0 | 4128.54 | 4147.5298 | 4000.1499 | 4026.77 | 15500 | 4026.77 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260826 | 0 | 9.48 | 9.5 | 8.97 | 9.34 | 440580 | 9.34 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260826 | 0 | 21.56 | 21.9 | 21.16 | 21.62 | 43303 | 21.62 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260826 | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 346 | 30.28 | |||
| SLI.US | Standard Lithium Ltd | 20260826 | 0 | 2.59 | 2.63 | 2.55 | 2.61 | 1427900 | 2.61 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260826 | 0 | 1.41 | 1.47 | 1.39 | 1.45 | 582600 | 1.45 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260826 | 0 | 12.68 | 13.215 | 12.4801 | 13.07 | 2911785 | 13.07 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260826 | 0 | 9.41 | 9.45 | 9.21 | 9.23 | 6462000 | 9.23 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260826 | 0 | 2.74 | 2.8 | 2.67 | 2.67 | 861000 | 2.67 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260826 | 0 | 98.47 | 98.49 | 97.3 | 97.54 | 83900 | 97.54 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260826 | 0 | 3.83 | 3.92 | 3.7 | 3.72 | 805900 | 3.72 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260826 | 0 | 0.0377 | 0.044 | 0.0375 | 0.044 | 325000 | 0.044 | up | up | correct |
| TRT.US | Trio | 20260826 | 0 | 10.27 | 10.59 | 10.2 | 10.32 | 118484 | 10.32 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260826 | 0 | 1.21 | 1.2229 | 1.185 | 1.21 | 1683428 | 1.21 | |||
| UAMY.US | United States Antimony Corporation | 20260826 | 0 | 5.15 | 5.58 | 5.01 | 5.06 | 6318600 | 5.06 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260826 | 0 | 1.07 | 1.1 | 1.06 | 1.1 | 1380900 | 1.1 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260826 | 0 | 13.43 | 13.8 | 12.95 | 13.13 | 8578800 | 13.13 | down | down | correct |
| URG.US | Ur | 20260826 | 0 | 1.52 | 1.54 | 1.49 | 1.52 | 7596894 | 1.52 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260826 | 0 | 5.5 | 5.67 | 5.45 | 5.57 | 4137400 | 5.57 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260826 | 0 | 38.29 | 38.95 | 38.29 | 38.56 | 198500 | 38.56 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260826 | 0 | 5.65 | 6.02 | 5.65 | 5.66 | 45000 | 5.66 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260826 | 0 | 16.11 | 16.5 | 15.47 | 15.7 | 6655900 | 15.7 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20260826 | 0 | 2.33 | 2.36 | 2.3 | 2.31 | 1147800 | 2.31 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260826 | 0 | 8.93 | 8.96 | 8.91 | 8.95 | 40300 | 8.95 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260826 | 0 | 0.45 | 0.4688 | 0.3269 | 0.3392 | 62421512 | 0.3392 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260826 | 0 | 36.14 | 36.61 | 35.96 | 36.53 | 164100 | 36.53 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260826 | 0 | 2.59 | 2.64 | 2.56 | 2.57 | 688600 | 2.57 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260826 | 0 | 0.6 | 0.61 | 0.57 | 0.61 | 1195000 | 0.61 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260826 | 0 | 9.4 | 9.53 | 9.24 | 9.45 | 88674 | 9.45 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260826 | 0 | 0.82 | 0.82 | 0.8 | 0.8 | 25100 | 0.8 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260826 | 0 | 0.32 | 0.33 | 0.31 | 0.32 | 50300 | 0.32 | |||
| ZDGE.US | Zedge Inc | 20260826 | 0 | 2.95 | 2.95 | 2.91 | 2.94 | 8200 | 2.94 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.