CollectAI
close-nysemkt_stocks
2025/03/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250321 | 0 | 39.62 | 39.94 | 39.62 | 39.92 | 10754 | 39.7684 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250321 | 0 | 5.16 | 5.19 | 5.135 | 5.19 | 299551 | 5.04 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20250321 | 0 | 0.1315 | 0.142 | 0.1255 | 0.142 | 333068 | 0.142 | up | up | correct |
| AIRI.US | Air Industries Group | 20250321 | 0 | 3.88 | 3.99 | 3.88 | 3.99 | 13666 | 3.99 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250321 | 0 | 2.8 | 3.1 | 2.76 | 3.09 | 18181 | 3.09 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20250321 | 0 | 2.75 | 2.81 | 2.75 | 2.8 | 7947 | 2.8 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20250321 | 0 | 1.77 | 1.81 | 1.72 | 1.75 | 225394 | 1.75 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250321 | 0 | 5.05 | 5.12 | 5.02 | 5.02 | 20945 | 5.02 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20250321 | 0 | 1.99 | 2.3 | 1.79 | 1.79 | 86500 | 1.79 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250321 | 0 | 1.86 | 1.8742 | 1.76 | 1.79 | 2302378 | 1.79 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250321 | 0 | 1.39 | 1.57 | 1.3832 | 1.55 | 617913 | 1.55 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20250321 | 0 | 0.346 | 0.353 | 0.2626 | 0.2854 | 327578 | 0.2854 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20250321 | 0 | 2.96 | 3.33 | 2.96 | 3.33 | 12026 | 3.33 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20250321 | 0 | 1.16 | 1.32 | 1.08 | 1.32 | 113600 | 1.32 | up | up | correct |
| BCV.US | PA | 20250321 | 0 | 22.51 | 22.51 | 22.51 | 22.51 | 148 | 22.51 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250321 | 0 | 24.76 | 25.2 | 24.76 | 25 | 3610 | 25 | up | up | correct |
| BGI.US | Birks Group Inc | 20250321 | 0 | 1.15 | 1.1875 | 1.14 | 1.1405 | 20260 | 1.1405 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250321 | 0 | 30.05 | 30.45 | 29.22 | 29.73 | 105344 | 29.73 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250321 | 0 | 31.94 | 31.94 | 31.06 | 31.88 | 7309 | 31.88 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250321 | 0 | 3.3 | 3.33 | 3.3 | 3.32 | 238652 | 3.32 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20250321 | 0 | 1.73 | 1.738 | 1.68 | 1.68 | 19880 | 1.68 | down | down | correct |
| BTG.US | B2Gold Corp | 20250321 | 0 | 3.14 | 3.18 | 3.09 | 3.12 | 43288219 | 3.12 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20250321 | 0 | 1.67 | 1.78 | 1.5705 | 1.78 | 176322 | 1.78 | up | up | correct |
| CANF.US | Can | 20250321 | 0 | 1.53 | 1.66 | 1.51 | 1.6 | 186274 | 1.6 | up | up | correct |
| CET.US | Central Securities Corp | 20250321 | 0 | 45.09 | 45.44 | 44.95 | 45.3 | 12200 | 45.3 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250321 | 0 | 10.14 | 10.2 | 10.12 | 10.18 | 31500 | 10.18 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250321 | 0 | 2.91 | 2.93 | 2.89 | 2.91 | 998731 | 2.91 | |||
| CIX.US | CompX International Inc | 20250321 | 0 | 21.66 | 22.545 | 21.6501 | 22.16 | 9115 | 22.16 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250321 | 0 | 11.9755 | 11.9755 | 11.64 | 11.85 | 1978 | 11.85 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250321 | 0 | 7.47 | 7.53 | 7.45 | 7.52 | 1284100 | 7.52 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250321 | 0 | 11.5 | 11.595 | 11.14 | 11.25 | 141787 | 11.1222 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20250321 | 0 | 14.92 | 15.11 | 14.77 | 14.96 | 67976 | 14.96 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20250321 | 0 | 8.4 | 8.4 | 8.0101 | 8.4 | 7227 | 8.1771 | |||
| CPHI.US | China Pharma Holdings Inc | 20250321 | 0 | 0.24 | 0.2543 | 0.215 | 0.2358 | 929189 | 0.2358 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250321 | 0 | 61.91 | 62.2554 | 60.9 | 61.89 | 975723 | 61.89 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250321 | 0 | 7.34 | 7.37 | 7.3 | 7.35 | 497800 | 7.35 | up | up | correct |
| CVM.US | CEL | 20250321 | 0 | 0.2759 | 0.2759 | 0.2505 | 0.26 | 1667663 | 0.26 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20250321 | 0 | 13.8 | 13.8 | 13.6014 | 13.62 | 1663 | 13.62 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20250321 | 0 | 3.75 | 3.75 | 3.6056 | 3.61 | 20102 | 3.61 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20250321 | 0 | 7.3 | 7.36 | 7.16 | 7.31 | 115338 | 7.31 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250321 | 0 | 2.13 | 2.15 | 2.13 | 2.15 | 170589 | 2.15 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20250321 | 0 | 120.54 | 122.97 | 116.97 | 121.96 | 326 | 121.96 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20250321 | 0 | 7.32 | 7.37 | 7.31 | 7.33 | 10300 | 7.33 | up | up | correct |
| DNN.US | Denison Mines Corp | 20250321 | 0 | 1.54 | 1.55 | 1.46 | 1.5 | 71943641 | 1.5 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20250321 | 0 | 1.02 | 1.1 | 0.7812 | 1 | 603140 | 1 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250321 | 0 | 8 | 8.07 | 7.12 | 7.4 | 23400 | 7.4 | down | down | correct |
| DXR.US | Daxor Corporation | 20250321 | 0 | 8.4 | 8.4 | 8.039 | 8.33 | 5165 | 8.33 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250321 | 0 | 6.87 | 6.9 | 6.835 | 6.87 | 219038 | 6.8114 | |||
| ECF.US | PA | 20250321 | 0 | 21.92 | 22.07 | 21.9199 | 22.07 | 2940 | 22.07 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250321 | 0 | 10.01 | 10.06 | 10 | 10.05 | 167900 | 10.05 | up | up | correct |
| ELA.US | Envela Corporation | 20250321 | 0 | 5.45 | 5.5 | 5.1 | 5.35 | 46588 | 5.35 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20250321 | 0 | 16 | 16 | 16 | 16 | 499 | 16 | |||
| ELMD.US | Electromed Inc | 20250321 | 0 | 24.46 | 24.93 | 24.42 | 24.73 | 66653 | 24.73 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20250321 | 0 | 1.96 | 1.96 | 1.895 | 1.92 | 303570 | 1.92 | down | down | correct |
| ENSV.US | Enservco Corporation | 20250321 | 0 | 0.035 | 0.043 | 0.0275 | 0.0275 | 181297 | 0.0275 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250321 | 0 | 9.76 | 9.8 | 9.76 | 9.79 | 98273 | 9.79 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20250321 | 0 | 5.04 | 5.055 | 4.98 | 4.98 | 283582 | 4.98 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20250321 | 0 | 6.85 | 6.89 | 6.7 | 6.84 | 7006132 | 6.84 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250321 | 0 | 9.22 | 9.24 | 9.19 | 9.21 | 73700 | 9.21 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250321 | 0 | 10.85 | 10.935 | 10.85 | 10.88 | 10186 | 10.7965 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250321 | 0 | 26.5 | 26.795 | 26.25 | 26.68 | 18694 | 26.68 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20250321 | 0 | 39.06 | 39.131 | 38.51 | 38.71 | 19216 | 38.71 | down | down | correct |
| EVI.US | EVI Industries Inc | 20250321 | 0 | 18.24 | 19.1 | 17 | 18 | 143476 | 18 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250321 | 0 | 9.36 | 9.39 | 9.32 | 9.33 | 101900 | 9.33 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250321 | 0 | 10.08 | 10.13 | 10.03 | 10.06 | 409600 | 10.06 | down | down | correct |
| FAX.US | Aberdeen Asia | 20250321 | 0 | 16.08 | 16.08 | 16 | 16.06 | 90036 | 15.8943 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250321 | 0 | 6.14 | 6.2 | 6.09 | 6.14 | 34100 | 6.0706 | |||
| FRD.US | Friedman Industries Incorporated | 20250321 | 0 | 17.05 | 17.2 | 16.63 | 17.2 | 17192 | 17.2 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20250321 | 0 | 5.18 | 5.65 | 5.12 | 5.214 | 29162 | 5.214 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250321 | 0 | 1.82 | 1.88 | 1.78 | 1.88 | 914790 | 1.88 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250321 | 0 | 6.43 | 6.47 | 6.42 | 6.46 | 272400 | 6.46 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20250321 | 0 | 0.4123 | 0.4123 | 0.389 | 0.3998 | 80254 | 0.3998 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250321 | 0 | 1.3 | 1.3 | 1.25 | 1.25 | 689958 | 1.25 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20250321 | 0 | 0.8777 | 0.96 | 0.8499 | 0.96 | 11246 | 0.96 | up | up | correct |
| GGN.US | PB | 20250321 | 0 | 20.81 | 20.88 | 20.7 | 20.88 | 5493 | 20.88 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250321 | 0 | 4.94 | 4.97 | 4.92 | 4.97 | 125100 | 4.97 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250321 | 0 | 6.41 | 6.42 | 6.38 | 6.42 | 12700 | 6.42 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250321 | 0 | 16.1 | 16.28 | 16 | 16.27 | 8100 | 16.27 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250321 | 0 | 5.51 | 5.57 | 5.25 | 5.52 | 15400 | 5.52 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20250321 | 0 | 0.5246 | 0.6 | 0.499 | 0.5408 | 3622077 | 0.5408 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250321 | 0 | 9.8 | 9.82 | 9.8 | 9.82 | 382 | 9.82 | up | up | correct |
| GROY.US | WT | 20250321 | 0 | 0.26 | 0.26 | 0.2599 | 0.2599 | 1406 | 0.2599 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250321 | 0 | 21.28 | 22.5899 | 21.06 | 21.97 | 1219830 | 21.97 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20250321 | 0 | 5.09 | 5.125 | 4.94 | 4.98 | 300919 | 4.98 | down | down | correct |
| GV.US | The Goldfield Corporation | 20250321 | 0 | 5.13 | 5.2899 | 4.5402 | 4.67 | 522184 | 4.67 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250321 | 0 | 11.95 | 11.95 | 11.9 | 11.93 | 10900 | 11.93 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20250321 | 0 | 1.06 | 1.0791 | 1.05 | 1.05 | 257358 | 1.05 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250321 | 0 | 4.06 | 4.06 | 4.01 | 4.04 | 31300 | 4.04 | down | down | correct |
| IBIO.US | iBio Inc | 20250321 | 0 | 4.7 | 4.7894 | 4.35 | 4.63 | 502854 | 4.63 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20250321 | 0 | 0.3 | 0.32 | 0.3 | 0.32 | 150400 | 0.32 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20250321 | 0 | 2.54 | 2.5695 | 2.13 | 2.13 | 7628 | 2.13 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20250321 | 0 | 70.92 | 71.595 | 70.3 | 71.21 | 393953 | 71.21 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250321 | 0 | 2.9 | 2.955 | 2.8 | 2.84 | 148077 | 2.84 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250321 | 0 | 5.57 | 5.84 | 5.56 | 5.83 | 226043 | 5.83 | up | up | correct |
| INTT.US | inTEST Corporation | 20250321 | 0 | 7.48 | 7.7485 | 7.42 | 7.51 | 37884 | 7.51 | up | up | correct |
| INUV.US | Inuvo Inc | 20250321 | 0 | 0.4263 | 0.4365 | 0.415 | 0.4362 | 281199 | 0.4362 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250321 | 0 | 17.25 | 17.96 | 17.25 | 17.5 | 3567 | 17.5 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250321 | 0 | 26.15 | 26.15 | 26.15 | 26.15 | 300 | 26.15 | |||
| ITP.US | IT Tech Packaging Inc | 20250321 | 0 | 0.282 | 0.29 | 0.2547 | 0.286 | 88088 | 0.286 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20250321 | 0 | 1.21 | 1.24 | 1.1762 | 1.23 | 418909 | 1.23 | up | up | correct |
| JOB.US | GEE Group Inc | 20250321 | 0 | 0.2175 | 0.222 | 0.2076 | 0.2207 | 396141 | 0.2207 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20250321 | 0 | 1.5 | 1.555 | 1.48 | 1.52 | 6743119 | 1.52 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250321 | 0 | 0.495 | 0.5418 | 0.491 | 0.5065 | 6412406 | 0.5065 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20250321 | 0 | 73.16 | 74.57 | 71.88 | 74.02 | 667540 | 74.02 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20250321 | 0 | 6.682 | 7.28 | 6.27 | 7.28 | 12084 | 7.28 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20250321 | 0 | 230 | 230.1 | 226.83 | 226.83 | 2394700 | 226.83 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20250321 | 0 | 2.5 | 2.92 | 2.35 | 2.83 | 1309811 | 2.83 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20250321 | 0 | 5.95 | 6.3 | 5.75 | 6.3 | 67500 | 6.3 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20250321 | 0 | 15.57 | 15.79 | 15.29 | 15.72 | 675753 | 15.5335 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20250321 | 0 | 10.45 | 10.5199 | 10.07 | 10.36 | 15576 | 10.36 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250321 | 0 | 0.55 | 0.565 | 0.5357 | 0.5357 | 23400 | 0.5357 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20250321 | 0 | 0.93 | 1.02 | 0.9298 | 1.01 | 118276 | 1.01 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20250321 | 0 | 0.453 | 0.5 | 0.44 | 0.5 | 21494 | 0.5 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250321 | 0 | 3 | 3.01 | 2.93 | 2.98 | 304955 | 2.98 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250321 | 0 | 0.553 | 0.605 | 0.538 | 0.5999 | 57528 | 0.5999 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250321 | 0 | 9.49 | 9.49 | 8.35 | 8.4 | 19135 | 8.4 | down | down | correct |
| MYO.US | Myomo Inc | 20250321 | 0 | 5.35 | 5.5 | 5.28 | 5.38 | 331685 | 5.38 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250321 | 0 | 0.75 | 0.909 | 0.7401 | 0.8916 | 37547340 | 0.8916 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250321 | 0 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 281 | 0.0003 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250321 | 0 | 10.56 | 10.56 | 10.48 | 10.53 | 59800 | 10.53 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250321 | 0 | 0.62 | 0.648 | 0.605 | 0.648 | 13221 | 0.648 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250321 | 0 | 81.875 | 83.9 | 81.875 | 83.9 | 971 | 80.7 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20250321 | 0 | 1.32 | 1.32 | 1.23 | 1.25 | 154428 | 1.25 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20250321 | 0 | 1.7 | 1.7267 | 1.67 | 1.69 | 1143825 | 1.69 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20250321 | 0 | 3.4 | 3.43 | 3.32 | 3.39 | 4160172 | 3.39 | down | down | correct |
| NGD.US | New Gold Inc | 20250321 | 0 | 3.26 | 3.28 | 3.2 | 3.22 | 22963020 | 3.22 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250321 | 0 | 90.66 | 91.96 | 89.95 | 90.72 | 301962 | 90.126 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250321 | 0 | 7.66 | 7.69 | 7.6598 | 7.69 | 88573 | 7.69 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250321 | 0 | 9.05 | 9.0891 | 8.9755 | 9.05 | 109655 | 9.05 | |||
| NNVC.US | NanoViricides Inc | 20250321 | 0 | 1.34 | 1.34 | 1.27 | 1.3 | 88923 | 1.3 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250321 | 0 | 30.68 | 30.779 | 30 | 30.11 | 3519127 | 29.6704 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250321 | 0 | 3.36 | 3.37 | 3.31 | 3.31 | 246814 | 3.31 | down | down | correct |
| NTIP.US | Network | 20250321 | 0 | 1.32 | 1.39 | 1.3 | 1.39 | 14959 | 1.39 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20250321 | 0 | 4.98 | 5.04 | 4.86 | 4.92 | 17916500 | 4.92 | down | down | correct |
| OGEN.US | Oragenics Inc | 20250321 | 0 | 0.248 | 0.26 | 0.241 | 0.26 | 337483 | 0.26 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250321 | 0 | 0.4713 | 0.5395 | 0.4633 | 0.5304 | 6444980 | 0.5304 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20250321 | 0 | 9.17 | 9.26 | 8.78 | 8.84 | 4449394 | 8.84 | down | down | correct |
| PED.US | PEDEVCO Corp | 20250321 | 0 | 0.73 | 0.7642 | 0.7126 | 0.75 | 49219 | 0.75 | up | up | correct |
| PHGE.US | BiomX Inc | 20250321 | 0 | 0.65 | 0.67 | 0.618 | 0.642 | 83400 | 0.642 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250321 | 0 | 1.6 | 1.65 | 1.6 | 1.64 | 1400 | 1.64 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250321 | 0 | 1.35 | 1.35 | 1.23 | 1.28 | 379916 | 1.28 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20250321 | 0 | 2.35 | 2.49 | 2.3 | 2.49 | 678177 | 2.49 | up | down | incorrect |
| PRK.US | Park National Corporation | 20250321 | 0 | 152.52 | 153.83 | 151.1 | 153.83 | 253906 | 153.83 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20250321 | 0 | 0.78 | 0.82 | 0.758 | 0.8094 | 477922 | 0.8094 | up | down | incorrect |
| PW.US | Power REIT | 20250321 | 0 | 1.19 | 1.2 | 1.17 | 1.19 | 26220 | 1.19 | |||
| PZG.US | Paramount Gold Nevada Corp | 20250321 | 0 | 0.38 | 0.39 | 0.3674 | 0.3808 | 339142 | 0.3808 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20250321 | 0 | 2.7 | 2.75 | 2.26 | 2.3 | 28700 | 2.3 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20250321 | 0 | 1.2 | 1.24 | 1.18 | 1.19 | 2235174 | 1.19 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20250321 | 0 | 29.91 | 30.26 | 29.23 | 29.79 | 121472 | 29.79 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250321 | 0 | 6.25 | 6.26 | 6.15 | 6.18 | 279754 | 6.18 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250321 | 0 | 0.7145 | 0.75 | 0.7053 | 0.75 | 21008 | 0.75 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250321 | 0 | 1.13 | 1.16 | 1.12 | 1.16 | 165675 | 1.16 | up | up | correct |
| SCCC.US | SCCC | 20250321 | 0 | 24.67 | 24.75 | 24.589 | 24.7 | 3100 | 24.7 | up | up | correct |
| SEB.US | Seaboard Corporation | 20250321 | 0 | 2710.77 | 2740 | 2681 | 2715.96 | 5718 | 2715.96 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250321 | 0 | 0.7183 | 0.76 | 0.69 | 0.7407 | 16945170 | 0.7407 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20250321 | 0 | 2.85 | 2.855 | 2.79 | 2.8 | 3463 | 2.8 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250321 | 0 | 25.82 | 28 | 23.64 | 25.82 | 934 | 25.82 | |||
| SLI.US | Standard Lithium Ltd | 20250321 | 0 | 1.31 | 1.328 | 1.22 | 1.3 | 4568180 | 1.3 | down | up | incorrect |
| SSY.US | SunLink Health Systems Inc | 20250321 | 0 | 0.9801 | 1.08 | 0.9801 | 1.08 | 33800 | 1.08 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20250321 | 0 | 2 | 2 | 1.87 | 1.92 | 674430 | 1.92 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20250321 | 0 | 4.08 | 4.1 | 3.95 | 4 | 5384012 | 4 | down | down | correct |
| SVT.US | Servotronics Inc | 20250321 | 0 | 10.58 | 11 | 10.58 | 11 | 1833 | 11 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20250321 | 0 | 2.44 | 2.4848 | 2.36 | 2.38 | 16703340 | 2.38 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250321 | 0 | 0.71 | 0.7104 | 0.66 | 0.6707 | 276651 | 0.6707 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250321 | 0 | 63.06 | 65.02 | 62.55 | 63.92 | 198105 | 63.92 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20250321 | 0 | 1.69 | 1.85 | 1.63 | 1.79 | 2459984 | 1.79 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250321 | 0 | 0.052 | 0.0699 | 0.052 | 0.0699 | 2681 | 0.0699 | up | up | correct |
| TRT.US | Trio | 20250321 | 0 | 6.08 | 6.39 | 6.08 | 6.39 | 5819 | 6.39 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250321 | 0 | 0.32 | 0.3241 | 0.3157 | 0.3161 | 277606 | 0.3161 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20250321 | 0 | 1.89 | 2.2 | 1.8015 | 2.11 | 8248450 | 2.11 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250321 | 0 | 1.31 | 1.31 | 1.23 | 1.28 | 317600 | 1.28 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250321 | 0 | 5.55 | 5.6 | 5.405 | 5.53 | 20659961 | 5.53 | down | down | correct |
| URG.US | Ur | 20250321 | 0 | 0.9338 | 0.9415 | 0.8545 | 0.9027 | 4728181 | 0.9027 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250321 | 0 | 0.58 | 0.5889 | 0.5452 | 0.5622 | 747874 | 0.5622 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250321 | 0 | 32.84 | 32.85 | 32.51 | 32.69 | 144089 | 32.69 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250321 | 0 | 1.82 | 1.96 | 1.8101 | 1.94 | 11129 | 1.94 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20250321 | 0 | 4.3 | 4.3836 | 4.22 | 4.36 | 8859444 | 4.36 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250321 | 0 | 10.25 | 10.31 | 10.235 | 10.28 | 56249 | 10.2301 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20250321 | 0 | 0.748 | 0.7727 | 0.74 | 0.7569 | 408447 | 0.7569 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250321 | 0 | 8.67 | 8.71 | 8.65 | 8.67 | 100900 | 8.67 | |||
| VNRX.US | VolitionRx Limited | 20250321 | 0 | 0.55 | 0.56 | 0.53 | 0.55 | 289500 | 0.55 | |||
| VOLT.US | Volt Information Sciences Inc | 20250321 | 0 | 21.76 | 21.89 | 21.73 | 21.87 | 15500 | 21.87 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20250321 | 0 | 1.16 | 1.16 | 1.11 | 1.13 | 175500 | 1.13 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20250321 | 0 | 0.59 | 0.63 | 0.55 | 0.61 | 1111600 | 0.61 | up | up | correct |
| WYY.US | WidePoint Corporation | 20250321 | 0 | 3.49 | 3.63 | 3.49 | 3.63 | 8664 | 3.63 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20250321 | 0 | 0.67 | 0.68 | 0.63 | 0.63 | 51300 | 0.63 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250321 | 0 | 0.46 | 0.54 | 0.45 | 0.54 | 91900 | 0.54 | up | down | incorrect |
| YCBD.US | P | 20250321 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 109 | 1.27 | |||
| ZDGE.US | Zedge Inc | 20250321 | 0 | 2.25 | 2.35 | 2.198 | 2.35 | 23100 | 2.35 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20250321 | 0 | 0.075 | 0.075 | 0.05 | 0.063 | 7913487 | 0.063 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.