CollectAI
close-nysemkt_stocks
2026/08/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260828 | 0 | 62.95 | 64.12 | 62.04 | 63.06 | 20620 | 63.06 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260828 | 0 | 9.61 | 9.68 | 9.45 | 9.49 | 56900 | 9.49 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260828 | 0 | 0.256 | 0.2598 | 0.25 | 0.2584 | 340564 | 0.2584 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260828 | 0 | 2.64 | 2.74 | 2.6182 | 2.74 | 37444 | 2.74 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260828 | 0 | 2.07 | 2.12 | 2.03 | 2.12 | 4165 | 2.12 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260828 | 0 | 1.4418 | 1.47 | 1.4418 | 1.47 | 2889 | 1.47 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260828 | 0 | 1.78 | 1.83 | 1.71 | 1.72 | 498400 | 1.72 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260828 | 0 | 5.35 | 5.455 | 5.35 | 5.35 | 27541 | 5.35 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260828 | 0 | 5.37 | 5.45 | 4.99 | 5.37 | 49700 | 5.37 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20260828 | 0 | 7.84 | 7.9 | 7.285 | 7.47 | 5604735 | 7.47 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260828 | 0 | 1 | 1.0276 | 0.97 | 1.01 | 112015 | 1.01 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260828 | 0 | 0.23 | 0.24 | 0.22 | 0.24 | 29400 | 0.24 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260828 | 0 | 2.7 | 2.7 | 2.67 | 2.67 | 3500 | 2.67 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260828 | 0 | 1.32 | 1.335 | 1.28 | 1.31 | 2399900 | 1.31 | down | down | correct |
| BCV.US | PA | 20260828 | 0 | 20.04 | 20.14 | 20.0274 | 20.04 | 5268 | 20.04 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260828 | 0 | 46 | 48.29 | 45.5 | 45.5 | 28061 | 45.5 | down | down | correct |
| BGI.US | Birks Group Inc | 20260828 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 58400 | 0.35 | |||
| BHB.US | Bar Harbor Bankshares | 20260828 | 0 | 39.35 | 40.11 | 38.895 | 39.4 | 69765 | 39.4 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260828 | 0 | 75.01 | 75.01 | 72.09 | 72.68 | 35500 | 72.68 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260828 | 0 | 3.88 | 3.95 | 3.88 | 3.93 | 973850 | 3.93 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260828 | 0 | 0.9852 | 0.9852 | 0.96 | 0.9852 | 1650 | 0.9852 | |||
| BTG.US | B2Gold Corp | 20260828 | 0 | 5.86 | 5.88 | 5.58 | 5.66 | 39263300 | 5.66 | down | down | correct |
| CANF.US | Can | 20260828 | 0 | 3.38 | 3.4 | 3.31 | 3.4 | 24211 | 3.4 | up | up | correct |
| CET.US | Central Securities Corp | 20260828 | 0 | 54.59 | 54.59 | 54.59 | 54.59 | 9300 | 54.59 | |||
| CEV.US | Eaton Vance California Municipal Income Trust | 20260828 | 0 | 10.7 | 10.72 | 10.6 | 10.72 | 9990 | 10.72 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260828 | 0 | 2.44 | 2.44 | 2.44 | 2.44 | 188800 | 2.44 | |||
| CIX.US | CompX International Inc | 20260828 | 0 | 31.5 | 31.9 | 30.895 | 31.9 | 9131 | 31.9 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260828 | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 2588 | 11.37 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260828 | 0 | 6.64 | 6.7 | 6.57 | 6.62 | 3306500 | 6.62 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260828 | 0 | 25.7 | 26.2499 | 25.07 | 25.63 | 162197 | 25.63 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260828 | 0 | 25.1 | 25.8552 | 24.91 | 25 | 24743 | 25 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260828 | 0 | 11.0536 | 11.48 | 11.0536 | 11.32 | 7178 | 11.32 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260828 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 121500 | 0.89 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260828 | 0 | 67.51 | 68.92 | 67.51 | 68.91 | 55370 | 68.91 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260828 | 0 | 6.39 | 6.46 | 6.37 | 6.44 | 2348900 | 6.44 | up | up | correct |
| CVM.US | CEL | 20260828 | 0 | 1.6 | 1.6 | 1.6 | 1.6 | 169400 | 1.6 | |||
| CVR.US | Chicago Rivet & Machine Co | 20260828 | 0 | 10 | 10.25 | 10 | 10.24 | 3800 | 10.24 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260828 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 44400 | 5.34 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260828 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 735000 | 1.71 | |||
| DIT.US | AMCON Distributing Company | 20260828 | 0 | 69 | 69 | 69 | 69 | 99 | 69 | |||
| DNN.US | Denison Mines Corp | 20260828 | 0 | 3.67 | 3.695 | 3.36 | 3.39 | 30544383 | 3.39 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20260828 | 0 | 0.542 | 0.544 | 0.542 | 0.544 | 1520 | 0.544 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260828 | 0 | 0.5093 | 0.5281 | 0.49 | 0.5018 | 165665 | 0.5018 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260828 | 0 | 9.67 | 10.62 | 9.65 | 10.2 | 13263 | 10.2 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260828 | 0 | 6.36 | 6.4062 | 6.35 | 6.39 | 306513 | 6.39 | up | up | correct |
| ECF.US | PA | 20260828 | 0 | 19.96 | 20.135 | 19.84 | 19.94 | 3475 | 19.94 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260828 | 0 | 9.66 | 9.68 | 9.57 | 9.6 | 156000 | 9.6 | down | down | correct |
| ELA.US | Envela Corporation | 20260828 | 0 | 13.87 | 14.22 | 13.76 | 13.79 | 81400 | 13.79 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260828 | 0 | 19.69 | 20.41 | 19.69 | 20.25 | 1140 | 20.25 | up | up | correct |
| ELMD.US | Electromed Inc | 20260828 | 0 | 29.9 | 30.66 | 28.93 | 29.6 | 179740 | 29.6 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260828 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260828 | 0 | 3.64 | 3.74 | 3.57 | 3.64 | 783100 | 3.64 | |||
| EQX.US | Equinox Gold Corp | 20260828 | 0 | 13.53 | 13.56 | 12.775 | 12.99 | 14733390 | 12.99 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260828 | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 61200 | 9.24 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260828 | 0 | 11.39 | 11.47 | 11.28 | 11.34 | 33459 | 11.34 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260828 | 0 | 63.51 | 64.5 | 62.19 | 62.19 | 19100 | 62.19 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260828 | 0 | 14.71 | 14.925 | 14.23 | 14.35 | 21868 | 14.35 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260828 | 0 | 9.1 | 9.1 | 9.1 | 9.1 | 326100 | 9.1 | |||
| FAX.US | Aberdeen Asia | 20260828 | 0 | 14.6 | 14.698 | 14.5297 | 14.68 | 102918 | 14.68 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260828 | 0 | 45.21 | 45.785 | 43.65 | 43.72 | 36377 | 43.72 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260828 | 0 | 5.87 | 5.955 | 5.76 | 5.805 | 18228 | 5.805 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260828 | 0 | 0.42 | 0.42 | 0.41 | 0.41 | 627200 | 0.41 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260828 | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 61600 | 5.76 | |||
| FURY.US | Fury Gold Mines Limited | 20260828 | 0 | 0.64 | 0.64 | 0.591 | 0.609 | 540200 | 0.609 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260828 | 0 | 2.42 | 2.425 | 2.25 | 2.29 | 3511053 | 2.29 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260828 | 0 | 0.7502 | 0.7695 | 0.75 | 0.7673 | 15232 | 0.7673 | up | up | correct |
| GGN.US | PB | 20260828 | 0 | 18.96 | 19.01 | 18.91 | 18.955 | 5131 | 18.955 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260828 | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 109000 | 5.76 | |||
| GLQ.US | Clough Global Equity Fund | 20260828 | 0 | 8.12 | 8.12 | 8.04 | 8.09 | 45100 | 8.09 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260828 | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 4400 | 19.36 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20260828 | 0 | 6.11 | 6.15 | 6.11 | 6.12 | 19300 | 6.12 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260828 | 0 | 3.8 | 3.83 | 3.48 | 3.65 | 1860600 | 3.65 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260828 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 3100 | 10.55 | |||
| GROY.US | WT | 20260828 | 0 | 1.41 | 1.41 | 1.28 | 1.37 | 31445 | 1.37 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260828 | 0 | 82.16 | 82.46 | 81.645 | 81.76 | 925905 | 81.76 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260828 | 0 | 10.07 | 10.17 | 9.76 | 9.87 | 277461 | 9.87 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260828 | 0 | 0.021 | 0.021 | 0.021 | 0.021 | 2600 | 0.021 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260828 | 0 | 13.44 | 13.47 | 13.28 | 13.47 | 48800 | 13.47 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260828 | 0 | 1.42 | 1.42 | 1.34 | 1.36 | 513500 | 1.36 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260828 | 0 | 0.33 | 0.34 | 0.31 | 0.31 | 926100 | 0.31 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260828 | 0 | 1.26 | 1.35 | 1.26 | 1.3 | 45153 | 1.3 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260828 | 0 | 131.76 | 132.23 | 129.41 | 130.51 | 658300 | 130.51 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260828 | 0 | 2.81 | 2.86 | 2.77 | 2.79 | 75494 | 2.79 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260828 | 0 | 12.11 | 12.11 | 11.9545 | 12.04 | 53584 | 12.04 | down | down | correct |
| INTT.US | inTEST Corporation | 20260828 | 0 | 11.52 | 11.65 | 11 | 11.05 | 111418 | 11.05 | down | down | correct |
| INUV.US | Inuvo Inc | 20260828 | 0 | 0.7119 | 0.729 | 0.6884 | 0.6991 | 191700 | 0.6991 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260828 | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 19 | 20.02 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260828 | 0 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | 25.07 | |||
| ITP.US | IT Tech Packaging Inc | 20260828 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 232400 | 0.19 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260828 | 0 | 2.94 | 2.94 | 2.94 | 2.94 | 2738200 | 2.94 | |||
| JOB.US | GEE Group Inc | 20260828 | 0 | 0.2586 | 0.2599 | 0.253 | 0.253 | 60503 | 0.253 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20260828 | 0 | 2.64 | 2.69 | 2.575 | 2.58 | 647083 | 2.58 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260828 | 0 | 1.16 | 1.1762 | 1.11 | 1.11 | 587284 | 1.11 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260828 | 0 | 193.42 | 195.31 | 173.4 | 175.78 | 815800 | 175.78 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260828 | 0 | 7.5 | 7.5 | 7.25 | 7.5 | 15635 | 7.5 | |||
| LNG.US | Cheniere Energy Inc | 20260828 | 0 | 281.46 | 282.98 | 279.85 | 282.33 | 1301713 | 282.33 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260828 | 0 | 3.56 | 3.6 | 3.39 | 3.4 | 600080 | 3.4 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260828 | 0 | 3.9 | 4.1217 | 3.84 | 3.92 | 22360 | 3.92 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20260828 | 0 | 7.37 | 7.4999 | 7.37 | 7.47 | 12978 | 7.47 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260828 | 0 | 0.56 | 0.5999 | 0.56 | 0.598 | 7853 | 0.598 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260828 | 0 | 0.4935 | 0.5116 | 0.4933 | 0.502 | 29489 | 0.502 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260828 | 0 | 0.5 | 0.51 | 0.474 | 0.487 | 430483 | 0.487 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260828 | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 315800 | 11.03 | |||
| MTNB.US | Matinas BioPharma Holdings Inc | 20260828 | 0 | 0.1985 | 0.2 | 0.1931 | 0.2 | 406400 | 0.2 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260828 | 0 | 9.75 | 9.82 | 9.2641 | 9.82 | 7216 | 9.82 | up | up | correct |
| MYO.US | Myomo Inc | 20260828 | 0 | 1.65 | 1.66 | 1.57 | 1.6 | 309100 | 1.6 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260828 | 0 | 1.78 | 1.7855 | 1.66 | 1.68 | 2831955 | 1.68 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260828 | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 117400 | 10.156 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20260828 | 0 | 53.01 | 55.49 | 53 | 55.49 | 648 | 55.49 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260828 | 0 | 7.42 | 7.545 | 6.94 | 7.05 | 879447 | 7.05 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260828 | 0 | 1.96 | 2.005 | 1.88 | 1.91 | 1425095 | 1.91 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260828 | 0 | 9.2 | 9.3 | 8.64 | 8.75 | 5289696 | 8.75 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260828 | 0 | 224.45 | 224.75 | 221.278 | 222.7 | 147493 | 222.7 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260828 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 98500 | 5.95 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260828 | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 206300 | 10.44 | |||
| NNVC.US | NanoViricides Inc | 20260828 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 188000 | 1.28 | |||
| NOG.US | Northern Oil and Gas Inc | 20260828 | 0 | 26.01 | 26.29 | 25.46 | 25.73 | 1705019 | 25.73 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260828 | 0 | 2.94 | 2.94 | 2.94 | 2.94 | 137100 | 2.94 | |||
| NTIP.US | Network | 20260828 | 0 | 1.56 | 1.56 | 1.52 | 1.56 | 8600 | 1.56 | |||
| NXE.US | NexGen Energy Ltd | 20260828 | 0 | 11.21 | 11.29 | 10.281 | 10.4 | 5846045 | 10.4 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260828 | 0 | 0.53 | 0.53 | 0.52 | 0.52 | 73800 | 0.52 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260828 | 0 | 0.18 | 0.18 | 0.165 | 0.171 | 4500179 | 0.171 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260828 | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 9315 | 13.39 | |||
| PHGE.US | BiomX Inc | 20260828 | 0 | 0.134 | 0.15 | 0.13 | 0.138 | 3479100 | 0.138 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260828 | 0 | 0.7085 | 0.7242 | 0.6819 | 0.7 | 386160 | 0.7 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260828 | 0 | 1.59 | 1.61 | 1.47 | 1.5 | 2827353 | 1.5 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260828 | 0 | 2.61 | 2.62 | 2.53 | 2.54 | 490200 | 2.54 | down | down | correct |
| PRK.US | Park National Corporation | 20260828 | 0 | 200.28 | 200.28 | 197.7701 | 198.12 | 68794 | 198.12 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260828 | 0 | 10.5596 | 11.11 | 9.65 | 10.48 | 129113 | 10.48 | down | down | correct |
| PW.US | Power REIT | 20260828 | 0 | 7.7 | 7.7 | 7.25 | 7.65 | 4187 | 7.65 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260828 | 0 | 1.51 | 1.51 | 1.44 | 1.44 | 465309 | 1.44 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260828 | 0 | 2.92 | 2.92 | 2.92 | 2.92 | 4300 | 2.92 | |||
| REI.US | Ring Energy Inc | 20260828 | 0 | 1.45 | 1.47 | 1.43 | 1.45 | 2108157 | 1.45 | |||
| REPX.US | Riley Exploration Permian Inc | 20260828 | 0 | 38.28 | 38.8 | 37.56 | 38.28 | 168770 | 38.28 | |||
| RLGT.US | Radiant Logistics Inc | 20260828 | 0 | 8.68 | 8.8253 | 8.63 | 8.72 | 94034 | 8.72 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260828 | 0 | 0.7325 | 0.7325 | 0.716 | 0.73 | 18199 | 0.73 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260828 | 0 | 0.89 | 0.8996 | 0.88 | 0.894 | 101815 | 0.894 | up | up | correct |
| SCCC.US | SCCC | 20260828 | 0 | 155 | 155 | 153.5 | 154.5 | 23200 | 154.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260828 | 0 | 3963.44 | 3984.91 | 3889.2475 | 3913.21 | 14638 | 3913.21 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260828 | 0 | 9.39 | 9.62 | 9.24 | 9.33 | 353666 | 9.33 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260828 | 0 | 22.77 | 23 | 22.1901 | 22.21 | 74931 | 22.21 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260828 | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 671 | 30.28 | |||
| SLI.US | Standard Lithium Ltd | 20260828 | 0 | 2.68 | 2.715 | 2.52 | 2.55 | 1717931 | 2.55 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260828 | 0 | 1.48 | 1.49 | 1.44 | 1.45 | 289611 | 1.45 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260828 | 0 | 13.6 | 13.665 | 12.512 | 12.77 | 3228182 | 12.77 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260828 | 0 | 9.75 | 9.82 | 9.1 | 9.18 | 5693886 | 9.18 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260828 | 0 | 2.8 | 2.8 | 2.57 | 2.6 | 1067700 | 2.6 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260828 | 0 | 97.75 | 98.34 | 97.285 | 97.8 | 91847 | 97.8 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260828 | 0 | 3.78 | 3.81 | 3.6 | 3.62 | 1947500 | 3.62 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260828 | 0 | 0.042 | 0.042 | 0.042 | 0.042 | 0 | 0.042 | |||
| TRT.US | Trio | 20260828 | 0 | 10.45 | 10.45 | 9.82 | 10.1 | 187859 | 10.1 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260828 | 0 | 1.23 | 1.27 | 1.14 | 1.15 | 3518472 | 1.15 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260828 | 0 | 5.1 | 5.2 | 4.72 | 4.85 | 8867900 | 4.85 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260828 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 2431500 | 1.12 | |||
| UEC.US | Uranium Energy Corp | 20260828 | 0 | 13.61 | 13.67 | 12.4 | 12.4 | 10143700 | 12.4 | down | down | correct |
| URG.US | Ur | 20260828 | 0 | 1.53 | 1.54 | 1.41 | 1.41 | 5258567 | 1.41 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260828 | 0 | 5.82 | 5.84 | 5.35 | 5.44 | 6346700 | 5.44 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260828 | 0 | 38.42 | 38.81 | 37.54 | 37.72 | 323600 | 37.72 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260828 | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 89300 | 5.27 | |||
| UUUU.US | Energy Fuels Inc | 20260828 | 0 | 15.85 | 15.88 | 14.53 | 14.67 | 7027700 | 14.67 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260828 | 0 | 2.36 | 2.36 | 2.185 | 2.21 | 986916 | 2.21 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260828 | 0 | 8.9 | 8.9 | 8.9 | 8.9 | 61400 | 8.9 | |||
| VNRX.US | VolitionRx Limited | 20260828 | 0 | 0.45 | 0.4608 | 0.4333 | 0.4493 | 16166410 | 0.4493 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260828 | 0 | 36.47 | 36.58 | 35.55 | 35.59 | 309883 | 35.59 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260828 | 0 | 2.62 | 2.62 | 2.5 | 2.52 | 1267239 | 2.52 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260828 | 0 | 0.6089 | 0.6089 | 0.5706 | 0.578 | 780887 | 0.578 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260828 | 0 | 10.13 | 10.15 | 9.77 | 9.99 | 61200 | 9.99 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260828 | 0 | 0.82 | 0.82 | 0.805 | 0.8193 | 85527 | 0.8193 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260828 | 0 | 0.35 | 0.49 | 0.34 | 0.38 | 77606900 | 0.38 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20260828 | 0 | 2.9 | 2.9 | 2.86 | 2.87 | 28341 | 2.87 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.