CollectAI
close-nysemkt_stocks
2026/08/31
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260831 | 0 | 63.18 | 64.17 | 61.475 | 62.32 | 41509 | 62.32 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260831 | 0 | 9.45 | 9.6 | 9.45 | 9.55 | 45400 | 9.55 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260831 | 0 | 0.3709 | 0.3713 | 0.2015 | 0.226 | 126112305 | 0.226 | down | down | correct |
| AIRI.US | Air Industries Group | 20260831 | 0 | 2.7 | 2.7 | 2.5838 | 2.66 | 13759 | 2.66 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260831 | 0 | 2.12 | 2.12 | 2.01 | 2.01 | 1556 | 2.01 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260831 | 0 | 1.44 | 1.5094 | 1.44 | 1.44 | 4562 | 1.44 | |||
| ANVS.US | Annovis Bio Inc. | 20260831 | 0 | 1.72 | 1.78 | 1.7 | 1.72 | 425500 | 1.72 | |||
| APT.US | Alpha Pro Tech Ltd | 20260831 | 0 | 5.41 | 5.55 | 5.36 | 5.51 | 39100 | 5.51 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260831 | 0 | 5.35 | 5.52 | 5.18 | 5.51 | 51500 | 5.51 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260831 | 0 | 7.37 | 7.42 | 7.16 | 7.3 | 2832400 | 7.3 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260831 | 0 | 1.03 | 1.03 | 1.01 | 1.02 | 34778 | 1.02 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260831 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 7000 | 0.23 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260831 | 0 | 2.55 | 2.69 | 2.55 | 2.61 | 27300 | 2.61 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260831 | 0 | 1.36 | 1.4 | 1.32 | 1.35 | 5149900 | 1.35 | down | down | correct |
| BCV.US | PA | 20260831 | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | 20.04 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260831 | 0 | 45.6 | 47.65 | 45.55 | 46.87 | 19482 | 46.87 | up | up | correct |
| BGI.US | Birks Group Inc | 20260831 | 0 | 0.2401 | 0.31 | 0.22 | 0.3088 | 49351 | 0.3088 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260831 | 0 | 39.27 | 39.41 | 38.9122 | 39.23 | 55437 | 39.23 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260831 | 0 | 72.69 | 73.85 | 71.82 | 72.37 | 33700 | 72.37 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260831 | 0 | 3.91 | 3.93 | 3.9 | 3.9 | 814063 | 3.9 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260831 | 0 | 0.969 | 0.9852 | 0.9501 | 0.958 | 98787 | 0.958 | down | down | correct |
| BTG.US | B2Gold Corp | 20260831 | 0 | 5.63 | 5.64 | 5.44 | 5.48 | 34769900 | 5.48 | down | down | correct |
| CANF.US | Can | 20260831 | 0 | 3.42 | 3.42 | 3.16 | 3.18 | 48461 | 3.18 | down | down | correct |
| CET.US | Central Securities Corp | 20260831 | 0 | 54.68 | 55.11 | 54.38 | 54.38 | 26200 | 54.38 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260831 | 0 | 10.72 | 10.72 | 10.497 | 10.68 | 29483 | 10.68 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260831 | 0 | 2.44 | 2.44 | 2.43 | 2.43 | 194700 | 2.43 | down | up | incorrect |
| CIX.US | CompX International Inc | 20260831 | 0 | 31.9 | 32 | 31.25 | 31.83 | 9168 | 31.83 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260831 | 0 | 11.34 | 11.35 | 11.34 | 11.35 | 3245 | 11.35 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260831 | 0 | 6.64 | 6.71 | 6.61 | 6.66 | 2939100 | 6.66 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260831 | 0 | 25.42 | 25.56 | 24.8695 | 25.31 | 152927 | 25.31 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260831 | 0 | 25.08 | 25.55 | 24.5739 | 25.05 | 26011 | 25.05 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260831 | 0 | 11.24 | 11.3999 | 11.06 | 11.19 | 19322 | 11.19 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260831 | 0 | 0.92 | 0.96 | 0.87 | 0.89 | 403400 | 0.89 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260831 | 0 | 69.25 | 70.76 | 69.25 | 70.29 | 110523 | 70.29 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260831 | 0 | 6.43 | 6.49 | 6.38 | 6.41 | 2418500 | 6.41 | down | down | correct |
| CVM.US | CEL | 20260831 | 0 | 1.59 | 1.62 | 1.54 | 1.62 | 55700 | 1.62 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260831 | 0 | 10.95 | 10.95 | 10.48 | 10.48 | 3100 | 10.48 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260831 | 0 | 5.36 | 5.37 | 5.2 | 5.24 | 54700 | 5.24 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260831 | 0 | 1.72 | 1.72 | 1.7 | 1.7 | 571800 | 1.7 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260831 | 0 | 69 | 69 | 69 | 69 | 40 | 69 | |||
| DNN.US | Denison Mines Corp | 20260831 | 0 | 3.35 | 3.42 | 3.335 | 3.39 | 22652866 | 3.39 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260831 | 0 | 0.5375 | 0.5375 | 0.5373 | 0.5373 | 2086 | 0.5373 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260831 | 0 | 0.5 | 0.5 | 0.4761 | 0.4764 | 104903 | 0.4764 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260831 | 0 | 9.9 | 10.08 | 9.9 | 10.08 | 900 | 10.08 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260831 | 0 | 6.38 | 6.4 | 6.37 | 6.4 | 210400 | 6.4 | up | down | incorrect |
| ECF.US | PA | 20260831 | 0 | 19.8719 | 20.14 | 19.8134 | 20.02 | 3167 | 20.02 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260831 | 0 | 9.6 | 9.64 | 9.56 | 9.58 | 131900 | 9.58 | down | down | correct |
| ELA.US | Envela Corporation | 20260831 | 0 | 13.77 | 13.89 | 13.57 | 13.8 | 121100 | 13.8 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260831 | 0 | 20.92 | 21 | 20.78 | 21 | 2589 | 21 | up | up | correct |
| ELMD.US | Electromed Inc | 20260831 | 0 | 29 | 29.37 | 27.81 | 27.97 | 181626 | 27.97 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260831 | 0 | 0.0013 | 0.0013 | 0.0006 | 0.0006 | 1466 | 0.0006 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20260831 | 0 | 3.72 | 3.775 | 3.655 | 3.7 | 853900 | 3.7 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260831 | 0 | 12.97 | 13.02 | 12.37 | 12.86 | 11286300 | 12.86 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260831 | 0 | 9.28 | 9.34 | 9.18 | 9.33 | 62000 | 9.33 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260831 | 0 | 11.33 | 11.38 | 11.24 | 11.28 | 33400 | 11.28 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260831 | 0 | 62.21 | 62.85 | 61.72 | 62.61 | 38400 | 62.61 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260831 | 0 | 14.1 | 14.56 | 14 | 14.01 | 26667 | 14.01 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260831 | 0 | 9.09 | 9.11 | 9.09 | 9.09 | 282000 | 9.09 | |||
| FAX.US | Aberdeen Asia | 20260831 | 0 | 14.68 | 14.73 | 14.6 | 14.7 | 178694 | 14.7 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260831 | 0 | 43.59 | 43.613 | 42.63 | 43.25 | 45786 | 43.25 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260831 | 0 | 5.76 | 6.02 | 5.76 | 5.96 | 16361 | 5.96 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260831 | 0 | 0.4 | 0.41 | 0.4 | 0.4 | 1691000 | 0.4 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260831 | 0 | 5.78 | 5.83 | 5.77 | 5.77 | 110900 | 5.77 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260831 | 0 | 0.609 | 0.612 | 0.586 | 0.591 | 402800 | 0.591 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260831 | 0 | 2.26 | 2.285 | 2.215 | 2.26 | 3515237 | 2.26 | |||
| GBR.US | New Concept Energy Inc | 20260831 | 0 | 0.75 | 0.7699 | 0.75 | 0.7699 | 3332 | 0.7699 | up | up | correct |
| GGN.US | PB | 20260831 | 0 | 18.86 | 19.03 | 18.86 | 19.005 | 5862 | 19.005 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260831 | 0 | 5.77 | 5.79 | 5.73 | 5.75 | 94300 | 5.75 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260831 | 0 | 8.11 | 8.11 | 8 | 8.03 | 53058 | 8.03 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260831 | 0 | 19.1 | 19.23 | 19.1 | 19.11 | 6100 | 19.11 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260831 | 0 | 6.14 | 6.16 | 6.07 | 6.11 | 24600 | 6.11 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260831 | 0 | 3.65 | 3.76 | 3.59 | 3.69 | 815500 | 3.69 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260831 | 0 | 10.37 | 10.37 | 9.94 | 10.05 | 21000 | 10.05 | down | down | correct |
| GROY.US | WT | 20260831 | 0 | 1.36 | 1.37 | 1.36 | 1.37 | 666 | 1.37 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260831 | 0 | 81.7 | 81.84 | 81.43 | 81.55 | 612400 | 81.55 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260831 | 0 | 10.1 | 10.2 | 9.7 | 10.15 | 426169 | 10.15 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260831 | 0 | 0.02 | 0.022 | 0.02 | 0.02 | 11200 | 0.02 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260831 | 0 | 13.39 | 13.47 | 13.32 | 13.32 | 10900 | 13.32 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260831 | 0 | 1.37 | 1.37 | 1.25 | 1.27 | 875800 | 1.27 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260831 | 0 | 0.31 | 0.32 | 0.29 | 0.3 | 619100 | 0.3 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260831 | 0 | 1.28 | 1.34 | 1.27 | 1.28 | 867455 | 1.28 | |||
| IMO.US | Imperial Oil Limited | 20260831 | 0 | 133.62 | 133.91 | 129.98 | 131.34 | 361583 | 131.34 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260831 | 0 | 2.85 | 2.9162 | 2.83 | 2.84 | 73402 | 2.84 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260831 | 0 | 11.95 | 12.2 | 11.95 | 12.15 | 79399 | 12.15 | up | up | correct |
| INTT.US | inTEST Corporation | 20260831 | 0 | 11.03 | 11.3 | 10.75 | 10.8 | 107925 | 10.8 | down | down | correct |
| INUV.US | Inuvo Inc | 20260831 | 0 | 0.71 | 0.72 | 0.68 | 0.7 | 164196 | 0.7 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260831 | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 86 | 20.02 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260831 | 0 | 25.03 | 25.38 | 24.93 | 24.95 | 1900 | 24.95 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260831 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 219200 | 0.18 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260831 | 0 | 2.82 | 2.82 | 2.76 | 2.8 | 1206600 | 2.8 | down | down | correct |
| JOB.US | GEE Group Inc | 20260831 | 0 | 0.2518 | 0.2644 | 0.2518 | 0.2566 | 160614 | 0.2566 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260831 | 0 | 2.57 | 2.61 | 2.5 | 2.52 | 565448 | 2.52 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260831 | 0 | 1.11 | 1.128 | 1.1 | 1.1 | 583452 | 1.1 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260831 | 0 | 174.28 | 178.15 | 171.37 | 171.4 | 530300 | 171.4 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260831 | 0 | 7.36 | 7.4935 | 7.36 | 7.44 | 8904 | 7.44 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260831 | 0 | 286.68 | 293.26 | 284.56 | 291.69 | 2078900 | 291.69 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260831 | 0 | 3.35 | 3.49 | 3.29 | 3.31 | 907447 | 3.31 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260831 | 0 | 3.95 | 4.2 | 3.95 | 4.17 | 46980 | 4.17 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20260831 | 0 | 7.4861 | 7.4861 | 7.37 | 7.44 | 4805 | 7.44 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260831 | 0 | 0.6 | 0.6199 | 0.5999 | 0.6199 | 12112 | 0.6199 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260831 | 0 | 0.49 | 0.49 | 0.4768 | 0.4768 | 27563 | 0.4768 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260831 | 0 | 0.4852 | 0.5 | 0.47 | 0.473 | 678467 | 0.473 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260831 | 0 | 10.44 | 10.54 | 10.25 | 10.42 | 340400 | 10.42 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260831 | 0 | 0.1947 | 0.1978 | 0.1871 | 0.1977 | 458982 | 0.1977 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260831 | 0 | 9.97 | 10.267 | 9.87 | 10.15 | 4408 | 10.15 | up | up | correct |
| MYO.US | Myomo Inc | 20260831 | 0 | 1.55 | 1.643 | 1.47 | 1.49 | 517500 | 1.49 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260831 | 0 | 1.68 | 1.72 | 1.65 | 1.68 | 2936271 | 1.68 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260831 | 0 | 10.23 | 10.23 | 10.14 | 10.14 | 81300 | 10.14 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260831 | 0 | 55.47 | 55.48 | 55.46 | 55.46 | 600 | 55.46 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260831 | 0 | 7.03 | 7.04 | 6.671 | 6.78 | 573344 | 6.78 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260831 | 0 | 1.89 | 1.92 | 1.845 | 1.89 | 913602 | 1.89 | |||
| NG.US | NovaGold Resources Inc | 20260831 | 0 | 8.67 | 8.785 | 8.5 | 8.6 | 3835984 | 8.6 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260831 | 0 | 222.87 | 222.87 | 214.15 | 216.53 | 91339 | 216.53 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260831 | 0 | 5.98 | 5.99 | 5.94 | 5.95 | 118800 | 5.95 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260831 | 0 | 10.7 | 10.76 | 10.51 | 10.75 | 168700 | 10.75 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260831 | 0 | 1.29 | 1.33 | 1.24 | 1.25 | 397800 | 1.25 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260831 | 0 | 26.4 | 26.47 | 25.825 | 26.01 | 2126743 | 26.01 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260831 | 0 | 2.96 | 2.97 | 2.9 | 2.91 | 276600 | 2.91 | down | up | incorrect |
| NTIP.US | Network | 20260831 | 0 | 1.53 | 1.5769 | 1.53 | 1.55 | 6047 | 1.55 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260831 | 0 | 10.4 | 10.53 | 10.32 | 10.47 | 4386100 | 10.47 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260831 | 0 | 0.52 | 0.53 | 0.49 | 0.51 | 101200 | 0.51 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260831 | 0 | 0.168 | 0.1744 | 0.1625 | 0.1732 | 2691684 | 0.1732 | up | down | incorrect |
| PCG.US | PI | 20260831 | 0 | 16.25 | 16.25 | 14.58 | 15.37 | 9309 | 15.37 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260831 | 0 | 13.28 | 13.88 | 13.28 | 13.61 | 15500 | 13.61 | up | up | correct |
| PHGE.US | BiomX Inc | 20260831 | 0 | 0.143 | 0.143 | 0.131 | 0.137 | 1996100 | 0.137 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260831 | 0 | 0.6961 | 0.7113 | 0.661 | 0.6701 | 529925 | 0.6701 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260831 | 0 | 1.5 | 1.5 | 1.45 | 1.49 | 655209 | 1.49 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260831 | 0 | 2.55 | 2.61 | 2.53 | 2.57 | 747600 | 2.57 | up | up | correct |
| PRK.US | Park National Corporation | 20260831 | 0 | 198 | 198 | 194.8901 | 195.29 | 79724 | 195.29 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260831 | 0 | 10.52 | 10.73 | 9.42 | 9.99 | 153246 | 9.99 | down | down | correct |
| PW.US | Power REIT | 20260831 | 0 | 7.25 | 7.59 | 7.25 | 7.42 | 4618 | 7.42 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260831 | 0 | 1.41 | 1.44 | 1.39 | 1.41 | 227014 | 1.41 | |||
| RCG.US | RENN Fund Inc | 20260831 | 0 | 2.95 | 2.95 | 2.94 | 2.94 | 2000 | 2.94 | down | down | correct |
| REI.US | Ring Energy Inc | 20260831 | 0 | 1.49 | 1.5 | 1.45 | 1.47 | 2680401 | 1.47 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260831 | 0 | 38.95 | 39.5 | 38.3 | 39.03 | 243875 | 39.03 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260831 | 0 | 8.75 | 8.89 | 8.515 | 8.54 | 192703 | 8.54 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260831 | 0 | 0.7069 | 0.735 | 0.7051 | 0.732 | 2837 | 0.732 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260831 | 0 | 0.88 | 0.9 | 0.875 | 0.9 | 133506 | 0.9 | up | up | correct |
| SCCC.US | SCCC | 20260831 | 0 | 154 | 154.5 | 153 | 154.5 | 61300 | 154.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260831 | 0 | 3931.4 | 3959.37 | 3850.0101 | 3910.25 | 18211 | 3910.25 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260831 | 0 | 9.29 | 9.2955 | 9.09 | 9.23 | 366685 | 9.23 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260831 | 0 | 22.57 | 23.8799 | 22.55 | 23.44 | 172120 | 23.44 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260831 | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 1015 | 30.28 | |||
| SLI.US | Standard Lithium Ltd | 20260831 | 0 | 2.58 | 2.81 | 2.58 | 2.67 | 3342780 | 2.67 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260831 | 0 | 1.49 | 1.49 | 1.4 | 1.44 | 593115 | 1.44 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260831 | 0 | 12.67 | 12.681 | 12.29 | 12.44 | 1769953 | 12.44 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260831 | 0 | 9.15 | 9.22 | 8.89 | 9.04 | 5360807 | 9.04 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260831 | 0 | 2.57 | 2.58 | 2.44 | 2.48 | 811000 | 2.48 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260831 | 0 | 97.94 | 98.1 | 95.5822 | 97.12 | 91178 | 97.12 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260831 | 0 | 3.63 | 3.7 | 3.59 | 3.61 | 986300 | 3.61 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260831 | 0 | 0.042 | 0.042 | 0.0411 | 0.0411 | 23800 | 0.0411 | down | down | correct |
| TRT.US | Trio | 20260831 | 0 | 9.95 | 10.225 | 9.705 | 10 | 97464 | 10 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260831 | 0 | 1.1 | 1.16 | 1.1 | 1.14 | 3097321 | 1.14 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260831 | 0 | 4.98 | 5.16 | 4.85 | 4.87 | 9440000 | 4.87 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260831 | 0 | 1.07 | 1.13 | 1.05 | 1.12 | 1625500 | 1.12 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260831 | 0 | 12.31 | 12.4 | 12.06 | 12.24 | 9647000 | 12.24 | down | down | correct |
| URG.US | Ur | 20260831 | 0 | 1.43 | 1.445 | 1.39 | 1.42 | 4992379 | 1.42 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260831 | 0 | 5.36 | 5.43 | 5.26 | 5.37 | 3896200 | 5.37 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260831 | 0 | 37.63 | 37.8 | 37.44 | 37.73 | 385600 | 37.73 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260831 | 0 | 5.11 | 5.11 | 4.81 | 5.06 | 18600 | 5.06 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260831 | 0 | 14.56 | 14.81 | 14.35 | 14.75 | 4719800 | 14.75 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260831 | 0 | 2.19 | 2.21 | 2.15 | 2.18 | 555351 | 2.18 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260831 | 0 | 8.91 | 8.99 | 8.89 | 8.97 | 58900 | 8.97 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260831 | 0 | 0.4024 | 0.4506 | 0.3775 | 0.4339 | 5010871 | 0.4339 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260831 | 0 | 35.51 | 35.6899 | 35.32 | 35.64 | 221187 | 35.64 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260831 | 0 | 2.5 | 2.56 | 2.48 | 2.51 | 707900 | 2.51 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20260831 | 0 | 0.58 | 0.59 | 0.57 | 0.59 | 755400 | 0.59 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260831 | 0 | 9.88 | 10.29 | 9.88 | 10.18 | 57969 | 10.18 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260831 | 0 | 0.802 | 0.8088 | 0.7801 | 0.782 | 55102 | 0.782 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260831 | 0 | 0.36 | 0.42 | 0.35 | 0.39 | 2688500 | 0.39 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260831 | 0 | 2.89 | 3.05 | 2.87 | 3.04 | 951268 | 3.04 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.