CollectAI
close-nysemkt_stocks
2026/09/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260901 | 0 | 62.83 | 63.29 | 60.78 | 62.9 | 27573 | 62.9 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260901 | 0 | 9.52 | 9.6 | 9.4903 | 9.6 | 91401 | 9.6 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260901 | 0 | 0.24 | 0.2489 | 0.2273 | 0.236 | 38633474 | 0.236 | down | down | correct |
| AIRI.US | Air Industries Group | 20260901 | 0 | 2.58 | 2.64 | 2.5751 | 2.61 | 21615 | 2.61 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260901 | 0 | 2.03 | 2.17 | 2.03 | 2.03 | 4539 | 2.03 | |||
| AMS.US | American Shared Hospital Services | 20260901 | 0 | 1.44 | 1.4639 | 1.44 | 1.4639 | 3264 | 1.4639 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260901 | 0 | 1.73 | 1.73 | 1.67 | 1.69 | 456947 | 1.69 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260901 | 0 | 5.46 | 5.46 | 5.26 | 5.26 | 18095 | 5.26 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260901 | 0 | 5.51 | 5.68 | 5.2134 | 5.28 | 46463 | 5.28 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260901 | 0 | 6.99 | 7.3643 | 6.92 | 7.01 | 3318596 | 7.01 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260901 | 0 | 1.01 | 1.0224 | 0.9955 | 0.9955 | 29962 | 0.9955 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260901 | 0 | 0.225 | 0.225 | 0.2137 | 0.2137 | 24630 | 0.2137 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260901 | 0 | 2.63 | 2.66 | 2.6252 | 2.66 | 6199 | 2.66 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260901 | 0 | 1.37 | 1.4 | 1.32 | 1.37 | 6689913 | 1.37 | |||
| BCV.US | PA | 20260901 | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 175 | 20.08 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260901 | 0 | 45.71 | 46.5899 | 45.25 | 45.25 | 7582 | 45.25 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20260901 | 0 | 0.2381 | 0.331 | 0.2381 | 0.2401 | 11410 | 0.2401 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260901 | 0 | 39.08 | 39.6248 | 38.7 | 38.85 | 47153 | 38.85 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260901 | 0 | 72.23 | 73.445 | 71.23 | 72.72 | 37625 | 72.72 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260901 | 0 | 3.92 | 3.93 | 3.88 | 3.9 | 1157480 | 3.9 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260901 | 0 | 0.977 | 0.9988 | 0.9615 | 0.9851 | 71711 | 0.9851 | up | up | correct |
| BTG.US | B2Gold Corp | 20260901 | 0 | 5.33 | 5.4 | 5.19 | 5.2 | 43397871 | 5.2 | down | up | incorrect |
| CANF.US | Can | 20260901 | 0 | 3.19 | 3.29 | 3.16 | 3.29 | 15380 | 3.29 | up | up | correct |
| CET.US | Central Securities Corp | 20260901 | 0 | 54.8697 | 54.8697 | 54.01 | 54.06 | 31654 | 54.06 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260901 | 0 | 10.65 | 10.73 | 10.53 | 10.66 | 23101 | 10.66 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260901 | 0 | 2.43 | 2.44 | 2.42 | 2.42 | 186350 | 2.42 | down | down | correct |
| CIX.US | CompX International Inc | 20260901 | 0 | 31.81 | 34.645 | 31.51 | 33 | 13806 | 33 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260901 | 0 | 11.34 | 11.35 | 11.34 | 11.35 | 138 | 11.35 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260901 | 0 | 6.63 | 6.67 | 6.56 | 6.57 | 2571606 | 6.57 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260901 | 0 | 24.6 | 25.99 | 24.54 | 25.07 | 169527 | 25.07 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260901 | 0 | 24.9 | 25.355 | 24.515 | 24.72 | 15982 | 24.72 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260901 | 0 | 11.2 | 11.475 | 11 | 11.23 | 12904 | 11.23 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260901 | 0 | 0.88 | 0.9 | 0.8752 | 0.8853 | 163889 | 0.8853 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260901 | 0 | 70.76 | 70.96 | 69.5 | 70.32 | 111972 | 70.32 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260901 | 0 | 6.38 | 6.39 | 6.34 | 6.34 | 1806932 | 6.34 | down | down | correct |
| CVM.US | CEL | 20260901 | 0 | 1.6 | 1.6312 | 1.565 | 1.61 | 70025 | 1.61 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260901 | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 503 | 10.46 | |||
| CVU.US | CPI Aerostructures Inc | 20260901 | 0 | 5.18 | 5.26 | 5.09 | 5.09 | 145678 | 5.09 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260901 | 0 | 1.7 | 1.71 | 1.7 | 1.71 | 288361 | 1.71 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260901 | 0 | 69 | 69 | 69 | 69 | 52 | 69 | |||
| DNN.US | Denison Mines Corp | 20260901 | 0 | 3.29 | 3.34 | 3.2 | 3.2 | 22725945 | 3.2 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260901 | 0 | 0.53 | 0.5871 | 0.53 | 0.548 | 43108 | 0.548 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260901 | 0 | 0.465 | 0.5004 | 0.452 | 0.4883 | 123374 | 0.4883 | up | up | correct |
| DXR.US | Daxor Corporation | 20260901 | 0 | 10.5 | 11 | 9.95 | 10.9 | 24432 | 10.9 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260901 | 0 | 6.39 | 6.4 | 6.37 | 6.4 | 259564 | 6.4 | up | down | incorrect |
| ECF.US | PA | 20260901 | 0 | 19.8334 | 19.96 | 19.8334 | 19.96 | 351 | 19.96 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260901 | 0 | 9.58 | 9.6 | 9.49 | 9.49 | 152094 | 9.49 | down | down | correct |
| ELA.US | Envela Corporation | 20260901 | 0 | 13.76 | 13.955 | 13.3001 | 13.82 | 168466 | 13.82 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260901 | 0 | 20.01 | 20.21 | 19.68 | 19.7 | 7765 | 19.7 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260901 | 0 | 29.9 | 29.9 | 26.89 | 27.1 | 167953 | 27.1 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260901 | 0 | 3.76 | 3.76 | 3.65 | 3.69 | 404914 | 3.69 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260901 | 0 | 12.33 | 12.7297 | 12.15 | 12.18 | 11907821 | 12.18 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260901 | 0 | 9.27 | 9.272 | 9.17 | 9.22 | 109104 | 9.22 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260901 | 0 | 11.28 | 11.319 | 11.24 | 11.31 | 41110 | 11.31 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260901 | 0 | 62.5 | 62.64 | 61.77 | 62.22 | 25691 | 62.22 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260901 | 0 | 14.06 | 14.07 | 13.35 | 13.41 | 31754 | 13.41 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260901 | 0 | 9.09 | 9.1 | 9.05 | 9.07 | 294583 | 9.07 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260901 | 0 | 14.68 | 14.7088 | 14.57 | 14.65 | 129149 | 14.65 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260901 | 0 | 43.25 | 44.18 | 42.565 | 43.95 | 46260 | 43.95 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260901 | 0 | 5.85 | 5.95 | 5.78 | 5.78 | 8313 | 5.78 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260901 | 0 | 0.4011 | 0.4069 | 0.398 | 0.4003 | 380117 | 0.4003 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260901 | 0 | 5.79 | 5.82 | 5.75 | 5.78 | 179417 | 5.78 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260901 | 0 | 0.579 | 0.5997 | 0.5751 | 0.595 | 195741 | 0.595 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260901 | 0 | 2.18 | 2.225 | 2.13 | 2.15 | 3475626 | 2.15 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260901 | 0 | 0.7501 | 0.77 | 0.7501 | 0.77 | 25471 | 0.77 | up | up | correct |
| GGN.US | PB | 20260901 | 0 | 18.9 | 19.0085 | 18.9 | 18.97 | 3458 | 18.97 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260901 | 0 | 5.72 | 5.74 | 5.69 | 5.7 | 73833 | 5.7 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260901 | 0 | 19.28 | 19.28 | 19.1 | 19.1 | 1192 | 19.1 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260901 | 0 | 6.07 | 6.099 | 6.04 | 6.06 | 38995 | 6.06 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260901 | 0 | 3.64 | 3.678 | 3.53 | 3.58 | 939371 | 3.58 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260901 | 0 | 10 | 10.13 | 9.74 | 10.13 | 26800 | 10.13 | up | down | incorrect |
| GROY.US | WT | 20260901 | 0 | 1.37 | 1.3701 | 1.37 | 1.3701 | 211 | 1.3701 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260901 | 0 | 81.03 | 81.57 | 81.025 | 81.37 | 811898 | 81.37 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260901 | 0 | 10.36 | 10.37 | 10.15 | 10.34 | 609343 | 10.34 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260901 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 3500 | 0.02 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260901 | 0 | 13.31 | 13.3586 | 13.21 | 13.21 | 31375 | 13.21 | down | down | correct |
| IBIO.US | iBio Inc | 20260901 | 0 | 1.27 | 1.3 | 1.2101 | 1.26 | 772765 | 1.26 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20260901 | 0 | 0.3 | 0.3059 | 0.2957 | 0.2967 | 770024 | 0.2967 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260901 | 0 | 1.21 | 1.42 | 1.21 | 1.39 | 174320 | 1.39 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260901 | 0 | 132.66 | 135.1 | 132.12 | 134.94 | 659698 | 134.94 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260901 | 0 | 2.89 | 3.1 | 2.835 | 3.02 | 592804 | 3.02 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260901 | 0 | 12.08 | 12.23 | 12.04 | 12.1 | 72215 | 12.1 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260901 | 0 | 10.61 | 10.93 | 10.32 | 10.46 | 138425 | 10.46 | down | down | correct |
| INUV.US | Inuvo Inc | 20260901 | 0 | 0.7 | 0.7 | 0.6601 | 0.667 | 223045 | 0.667 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260901 | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 555 | 19.32 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260901 | 0 | 25 | 25 | 25 | 25 | 213 | 25 | |||
| ITP.US | IT Tech Packaging Inc | 20260901 | 0 | 0.18 | 0.19 | 0.15 | 0.16 | 1102000 | 0.16 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260901 | 0 | 2.71 | 2.78 | 2.64 | 2.66 | 2077174 | 2.66 | down | down | correct |
| JOB.US | GEE Group Inc | 20260901 | 0 | 0.26 | 0.26 | 0.254 | 0.2551 | 147757 | 0.2551 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260901 | 0 | 2.49 | 2.5 | 2.3547 | 2.44 | 554387 | 2.44 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260901 | 0 | 1.1 | 1.12 | 1.08 | 1.08 | 902600 | 1.08 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260901 | 0 | 166.87 | 168.77 | 163.03 | 168.31 | 620263 | 168.31 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260901 | 0 | 7.42 | 7.5 | 7.22 | 7.36 | 15507 | 7.36 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260901 | 0 | 296.72 | 299 | 287.405 | 294.13 | 2138803 | 294.13 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260901 | 0 | 3.25 | 3.335 | 3.11 | 3.29 | 1165754 | 3.29 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260901 | 0 | 4.19 | 4.19 | 3.9 | 3.95 | 29909 | 3.95 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260901 | 0 | 7.43 | 7.4999 | 7.37 | 7.435 | 6338 | 7.435 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260901 | 0 | 0.5955 | 0.6198 | 0.5711 | 0.5825 | 21293 | 0.5825 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260901 | 0 | 0.4763 | 0.479 | 0.45 | 0.458 | 69466 | 0.458 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260901 | 0 | 0.4926 | 0.505 | 0.4559 | 0.49 | 446321 | 0.49 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260901 | 0 | 10.11 | 10.23 | 9.82 | 9.87 | 450694 | 9.87 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260901 | 0 | 0.2 | 0.2 | 0.1875 | 0.1977 | 315929 | 0.1977 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260901 | 0 | 10.06 | 10.06 | 9.14 | 9.4146 | 5463 | 9.4146 | down | down | correct |
| MYO.US | Myomo Inc | 20260901 | 0 | 1.48 | 1.5317 | 1.43 | 1.43 | 236099 | 1.43 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260901 | 0 | 1.62 | 1.66 | 1.54 | 1.56 | 5060388 | 1.56 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260901 | 0 | 10.17 | 10.17 | 10.07 | 10.12 | 52500 | 10.12 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260901 | 0 | 55.46 | 55.46 | 55.46 | 55.46 | 0 | 55.46 | |||
| NEWP.US | New Pacific Metals Corp | 20260901 | 0 | 6.5 | 6.725 | 6.43 | 6.51 | 494263 | 6.51 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260901 | 0 | 1.84 | 1.86 | 1.74 | 1.74 | 1251603 | 1.74 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260901 | 0 | 8.18 | 8.435 | 7.99 | 8.03 | 5463277 | 8.03 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260901 | 0 | 217.4 | 222.68 | 215.855 | 218.97 | 126363 | 218.97 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260901 | 0 | 5.94 | 5.95 | 5.93 | 5.94 | 323462 | 5.94 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260901 | 0 | 10.77 | 10.8132 | 10.61 | 10.7 | 158621 | 10.7 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260901 | 0 | 1.24 | 1.2506 | 1.21 | 1.21 | 201179 | 1.21 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260901 | 0 | 26.52 | 26.65 | 25.925 | 26.36 | 2107950 | 26.36 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260901 | 0 | 2.92 | 2.9299 | 2.9 | 2.9 | 109019 | 2.9 | down | down | correct |
| NTIP.US | Network | 20260901 | 0 | 1.555 | 1.6 | 1.55 | 1.57 | 27671 | 1.57 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260901 | 0 | 10.25 | 10.36 | 9.895 | 9.93 | 5478429 | 9.93 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260901 | 0 | 0.496 | 0.5189 | 0.4958 | 0.499 | 16138 | 0.499 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260901 | 0 | 0.1713 | 0.1715 | 0.1641 | 0.1669 | 2028058 | 0.1669 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260901 | 0 | 13.85 | 14.23 | 13.017 | 13.77 | 11100 | 13.77 | down | down | correct |
| PHGE.US | BiomX Inc | 20260901 | 0 | 0.1394 | 0.145 | 0.1316 | 0.143 | 4168004 | 0.143 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260901 | 0 | 0.651 | 0.69 | 0.6402 | 0.6511 | 284811 | 0.6511 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260901 | 0 | 1.44 | 1.475 | 1.43 | 1.43 | 1027700 | 1.43 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260901 | 0 | 2.61 | 2.67 | 2.565 | 2.59 | 598253 | 2.59 | down | down | correct |
| PRK.US | Park National Corporation | 20260901 | 0 | 194.52 | 196.53 | 190.94 | 191.41 | 125570 | 191.41 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260901 | 0 | 9.63 | 11.82 | 9.175 | 11.54 | 149149 | 11.54 | up | up | correct |
| PW.US | Power REIT | 20260901 | 0 | 6.95 | 7.63 | 6.41 | 7.42 | 352862 | 7.42 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260901 | 0 | 1.37 | 1.395 | 1.33 | 1.33 | 282266 | 1.33 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260901 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 864 | 2.95 | |||
| REI.US | Ring Energy Inc | 20260901 | 0 | 1.5 | 1.53 | 1.4612 | 1.5 | 3097981 | 1.5 | |||
| REPX.US | Riley Exploration Permian Inc | 20260901 | 0 | 39.2 | 39.8 | 38.73 | 39.43 | 315764 | 39.43 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260901 | 0 | 8.5 | 8.55 | 8.19 | 8.29 | 183266 | 8.29 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260901 | 0 | 0.7001 | 0.7348 | 0.7001 | 0.72 | 15476 | 0.72 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260901 | 0 | 0.8847 | 0.9 | 0.87 | 0.873 | 101371 | 0.873 | down | down | correct |
| SCCC.US | SCCC | 20260901 | 0 | 154.5 | 154.5 | 152 | 152 | 56800 | 152 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260901 | 0 | 3920 | 4123.38 | 3909.41 | 4123.38 | 27923 | 4123.38 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260901 | 0 | 9.17 | 9.67 | 9.11 | 9.38 | 855449 | 9.38 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260901 | 0 | 23.35 | 23.97 | 20.8 | 21.51 | 127134 | 21.51 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260901 | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 283 | 30.28 | |||
| SLI.US | Standard Lithium Ltd | 20260901 | 0 | 2.67 | 2.7086 | 2.49 | 2.49 | 2067761 | 2.49 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260901 | 0 | 1.41 | 1.418 | 1.35 | 1.37 | 595265 | 1.37 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260901 | 0 | 11.96 | 12.54 | 11.82 | 11.9 | 3186845 | 11.9 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260901 | 0 | 8.74 | 8.875 | 8.42 | 8.44 | 3642268 | 8.44 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260901 | 0 | 2.4 | 2.44 | 2.35 | 2.4 | 843609 | 2.4 | |||
| TMP.US | Tompkins Financial Corporation | 20260901 | 0 | 96.2 | 97.24 | 94.79 | 95.55 | 124599 | 95.55 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260901 | 0 | 3.6 | 3.6 | 3.345 | 3.35 | 1082024 | 3.35 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260901 | 0 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 13100 | 0.0411 | |||
| TRT.US | Trio | 20260901 | 0 | 9.7 | 10 | 9.572 | 9.86 | 86074 | 9.86 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260901 | 0 | 1.11 | 1.13 | 1.08 | 1.09 | 3590746 | 1.09 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260901 | 0 | 4.74 | 4.82 | 4.615 | 4.68 | 8956842 | 4.68 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260901 | 0 | 1.08 | 1.1 | 1.02 | 1.04 | 1580261 | 1.04 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260901 | 0 | 11.6 | 12.05 | 11.405 | 11.59 | 9339221 | 11.59 | down | down | correct |
| URG.US | Ur | 20260901 | 0 | 1.39 | 1.4 | 1.34 | 1.34 | 5359044 | 1.34 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260901 | 0 | 5.1 | 5.31 | 5.03 | 5.05 | 4280200 | 5.05 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260901 | 0 | 37.58 | 37.748 | 37.33 | 37.54 | 310918 | 37.54 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260901 | 0 | 5.05 | 5.54 | 4.8505 | 5.37 | 61047 | 5.37 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260901 | 0 | 14.25 | 14.6 | 14 | 14.22 | 5952823 | 14.22 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20260901 | 0 | 2.13 | 2.175 | 2.05 | 2.1 | 782418 | 2.1 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260901 | 0 | 8.9385 | 8.9385 | 8.78 | 8.82 | 81006 | 8.82 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260901 | 0 | 0.4116 | 0.4179 | 0.3807 | 0.3942 | 2344476 | 0.3942 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260901 | 0 | 35.34 | 35.76 | 35.05 | 35.42 | 287606 | 35.42 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260901 | 0 | 2.45 | 2.48 | 2.35 | 2.36 | 1093624 | 2.36 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260901 | 0 | 0.5803 | 0.5841 | 0.5615 | 0.5841 | 681558 | 0.5841 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260901 | 0 | 10.06 | 10.65 | 9.84 | 10.23 | 99967 | 10.23 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260901 | 0 | 0.83 | 0.83 | 0.7624 | 0.766 | 204025 | 0.766 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260901 | 0 | 0.372 | 0.4098 | 0.3563 | 0.368 | 757641 | 0.368 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260901 | 0 | 3.05 | 3.05 | 2.9 | 3 | 97836 | 3 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.