CollectAI
close-nysemkt_stocks
2025/03/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250324 | 0 | 40.25 | 40.25 | 39.43 | 40.12 | 8243 | 39.9677 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250324 | 0 | 5.21 | 5.22 | 5.18 | 5.19 | 193400 | 5.04 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20250324 | 0 | 0.14 | 0.1404 | 0.13 | 0.1404 | 326197 | 0.1404 | up | up | correct |
| AIRI.US | Air Industries Group | 20250324 | 0 | 4.03 | 4.0578 | 3.85 | 3.855 | 13478 | 3.855 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250324 | 0 | 2.93 | 2.97 | 2.72 | 2.92 | 10387 | 2.92 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20250324 | 0 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 666 | 0.0021 | |||
| AMS.US | American Shared Hospital Services | 20250324 | 0 | 2.77 | 2.88 | 2.77 | 2.88 | 14887 | 2.88 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20250324 | 0 | 1.74 | 1.85 | 1.74 | 1.85 | 243164 | 1.85 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20250324 | 0 | 5.01 | 5.12 | 5 | 5.05 | 23902 | 5.05 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250324 | 0 | 1.85 | 1.89 | 1.82 | 1.84 | 6700 | 1.84 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250324 | 0 | 1.8 | 1.85 | 1.74 | 1.78 | 2356846 | 1.78 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250324 | 0 | 1.59 | 1.59 | 1.4 | 1.49 | 576908 | 1.49 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20250324 | 0 | 0.2632 | 0.2795 | 0.2459 | 0.2703 | 123983 | 0.2703 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20250324 | 0 | 3.13 | 3.1486 | 2.87 | 2.93 | 22876 | 2.93 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20250324 | 0 | 1.28 | 1.31 | 1.23 | 1.26 | 30500 | 1.26 | down | down | correct |
| BCV.US | PA | 20250324 | 0 | 22.42 | 22.42 | 22.4 | 22.41 | 2240 | 22.41 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20250324 | 0 | 24.43 | 24.8 | 24.43 | 24.8 | 1310 | 24.8 | up | up | correct |
| BGI.US | Birks Group Inc | 20250324 | 0 | 1.1438 | 1.19 | 1.03 | 1.13 | 53067 | 1.13 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250324 | 0 | 29.86 | 31.07 | 29.5026 | 30.91 | 47765 | 30.91 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20250324 | 0 | 31.8893 | 31.8893 | 29.9 | 29.9 | 10375 | 29.9 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250324 | 0 | 3.33 | 3.41 | 3.33 | 3.39 | 114460 | 3.39 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20250324 | 0 | 1.682 | 1.74 | 1.6502 | 1.69 | 28390 | 1.69 | up | up | correct |
| BTG.US | B2Gold Corp | 20250324 | 0 | 3.13 | 3.16 | 3.1 | 3.12 | 35540633 | 3.12 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20250324 | 0 | 1.78 | 1.9 | 1.752 | 1.86 | 80142 | 1.86 | up | up | correct |
| CANF.US | Can | 20250324 | 0 | 1.74 | 1.74 | 1.55 | 1.62 | 418588 | 1.62 | down | down | correct |
| CET.US | Central Securities Corp | 20250324 | 0 | 45.37 | 46.04 | 45.35 | 45.64 | 92000 | 45.64 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250324 | 0 | 10.19 | 10.2 | 10.16 | 10.18 | 19500 | 10.18 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250324 | 0 | 2.91 | 2.92 | 2.9 | 2.9099 | 752580 | 2.9099 | down | down | correct |
| CIX.US | CompX International Inc | 20250324 | 0 | 22.2548 | 22.2548 | 21.86 | 22.21 | 2190 | 22.21 | down | down | correct |
| CKX.US | CKX Lands Inc | 20250324 | 0 | 11.66 | 11.7 | 11.63 | 11.7 | 1770 | 11.7 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250324 | 0 | 7.58 | 7.66 | 7.56 | 7.63 | 1081100 | 7.63 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250324 | 0 | 11.27 | 11.49 | 11.205 | 11.33 | 41179 | 11.2013 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250324 | 0 | 15.27 | 15.27 | 14.58 | 14.63 | 59078 | 14.63 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20250324 | 0 | 8.31 | 8.75 | 8.31 | 8.75 | 19892 | 8.5178 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250324 | 0 | 0.24 | 0.2561 | 0.2356 | 0.2426 | 290788 | 0.2426 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250324 | 0 | 62.49 | 63.5 | 62.24 | 62.48 | 67842 | 62.48 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250324 | 0 | 7.39 | 7.51 | 7.38 | 7.44 | 968500 | 7.44 | up | up | correct |
| CVM.US | CEL | 20250324 | 0 | 0.2864 | 0.2871 | 0.2615 | 0.2663 | 2652120 | 0.2663 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250324 | 0 | 13.7001 | 13.7001 | 13.11 | 13.4 | 1112 | 13.4 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20250324 | 0 | 3.61 | 3.665 | 3.6 | 3.62 | 23196 | 3.62 | up | up | correct |
| CYBN.US | Cybin Inc | 20250324 | 0 | 7.41 | 7.535 | 7.25 | 7.38 | 139775 | 7.38 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250324 | 0 | 2.15 | 2.16 | 2.1401 | 2.16 | 441649 | 2.16 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20250324 | 0 | 122.99 | 123.89 | 119.14 | 123.89 | 180 | 123.89 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20250324 | 0 | 7.36 | 7.38 | 7.34 | 7.35 | 7700 | 7.35 | down | down | correct |
| DNN.US | Denison Mines Corp | 20250324 | 0 | 1.52 | 1.54 | 1.48 | 1.51 | 55994246 | 1.51 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20250324 | 0 | 0.955 | 1.1 | 0.89 | 0.9601 | 85162 | 0.9601 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250324 | 0 | 7.48 | 7.48 | 7.05 | 7.45 | 17000 | 7.45 | down | down | correct |
| DXR.US | Daxor Corporation | 20250324 | 0 | 8.33 | 8.33 | 8.1 | 8.15 | 13548 | 8.15 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250324 | 0 | 6.86 | 6.9 | 6.86 | 6.89 | 114979 | 6.8312 | up | up | correct |
| ECF.US | PA | 20250324 | 0 | 22.0243 | 22.11 | 22.0243 | 22.07 | 3448 | 22.07 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250324 | 0 | 10.07 | 10.19 | 10.06 | 10.19 | 171100 | 10.19 | up | up | correct |
| ELA.US | Envela Corporation | 20250324 | 0 | 5.41 | 5.75 | 5.35 | 5.75 | 22653 | 5.75 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20250324 | 0 | 15.2 | 15.2 | 14.6 | 15.15 | 2197 | 15.15 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20250324 | 0 | 24.75 | 24.98 | 24.45 | 24.45 | 83387 | 24.45 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20250324 | 0 | 1.94 | 1.96 | 1.88 | 1.93 | 392326 | 1.93 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20250324 | 0 | 0.03 | 0.032 | 0.029 | 0.032 | 152090 | 0.032 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250324 | 0 | 9.79 | 9.88 | 9.75 | 9.79 | 67014 | 9.79 | |||
| EPM.US | Evolution Petroleum Corporation | 20250324 | 0 | 5.03 | 5.08 | 5.0137 | 5.07 | 96971 | 5.07 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20250324 | 0 | 6.86 | 6.89 | 6.74 | 6.77 | 9136860 | 6.77 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20250324 | 0 | 9.26 | 9.27 | 9.21 | 9.24 | 94500 | 9.24 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250324 | 0 | 10.916 | 11 | 10.8801 | 10.914 | 12153 | 10.8302 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20250324 | 0 | 26.95 | 26.95 | 26.65 | 26.68 | 13316 | 26.68 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20250324 | 0 | 39.3 | 39.95 | 39.22 | 39.68 | 15757 | 39.68 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250324 | 0 | 18.37 | 18.94 | 17.52 | 18.48 | 21651 | 18.48 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250324 | 0 | 9.35 | 9.52 | 9.35 | 9.41 | 87200 | 9.41 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250324 | 0 | 10.08 | 10.09 | 10.04 | 10.08 | 237700 | 10.08 | |||
| FAX.US | Aberdeen Asia | 20250324 | 0 | 16.08 | 16.13 | 15.96 | 15.99 | 201100 | 15.825 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250324 | 0 | 6.2 | 6.25 | 6.16 | 6.19 | 84800 | 6.12 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20250324 | 0 | 16.81 | 17.09 | 16.17 | 16.17 | 8818 | 16.17 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20250324 | 0 | 5.41 | 5.41 | 5.1612 | 5.1705 | 15674 | 5.1705 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20250324 | 0 | 1.9 | 1.93 | 1.855 | 1.86 | 242481 | 1.86 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20250324 | 0 | 6.45 | 6.45 | 6.41 | 6.43 | 302700 | 6.43 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20250324 | 0 | 0.395 | 0.4044 | 0.395 | 0.3971 | 46602 | 0.3971 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20250324 | 0 | 1.27 | 1.27 | 1.215 | 1.24 | 574555 | 1.24 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20250324 | 0 | 1.08 | 1.08 | 0.95 | 0.96 | 36580 | 0.96 | down | down | correct |
| GGN.US | PB | 20250324 | 0 | 20.9 | 20.9835 | 20.88 | 20.9835 | 3495 | 20.9835 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250324 | 0 | 5 | 5.02 | 4.98 | 5.01 | 103000 | 5.01 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250324 | 0 | 6.47 | 6.49 | 6.41 | 6.48 | 22600 | 6.48 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250324 | 0 | 16.29 | 16.43 | 16.01 | 16.01 | 19600 | 16.01 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250324 | 0 | 5.57 | 5.61 | 5.53 | 5.55 | 10400 | 5.55 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250324 | 0 | 0.5495 | 0.59 | 0.53 | 0.5462 | 1657347 | 0.5462 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250324 | 0 | 9.9225 | 10.0045 | 9.8537 | 10.0045 | 1589 | 10.0045 | up | up | correct |
| GROY.US | WT | 20250324 | 0 | 0.2693 | 0.28 | 0.25 | 0.25 | 43711 | 0.25 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250324 | 0 | 22.45 | 23.48 | 22.33 | 23.42 | 747307 | 23.42 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20250324 | 0 | 5.01 | 5.09 | 4.89 | 4.94 | 147112 | 4.94 | down | down | correct |
| GV.US | The Goldfield Corporation | 20250324 | 0 | 4.66 | 5.17 | 4.5 | 4.51 | 370959 | 4.51 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250324 | 0 | 11.93 | 12.03 | 11.91 | 11.98 | 30800 | 11.98 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250324 | 0 | 1.05 | 1.07 | 1.03 | 1.03 | 300102 | 1.03 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250324 | 0 | 4.04 | 4.08 | 4.04 | 4.06 | 29800 | 4.06 | up | up | correct |
| IBIO.US | iBio Inc | 20250324 | 0 | 4.75 | 4.86 | 4.56 | 4.63 | 429525 | 4.63 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20250324 | 0 | 0.32 | 0.32 | 0.3 | 0.31 | 305700 | 0.31 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20250324 | 0 | 2.11 | 2.43 | 2.11 | 2.3352 | 9285 | 2.3352 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250324 | 0 | 71.47 | 73.35 | 71.42 | 72.79 | 316453 | 72.79 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250324 | 0 | 2.81 | 2.9 | 2.6801 | 2.72 | 200667 | 2.72 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250324 | 0 | 5.93 | 6.1 | 5.81 | 6.07 | 117595 | 6.07 | up | up | correct |
| INTT.US | inTEST Corporation | 20250324 | 0 | 7.67 | 7.67 | 7.5 | 7.6 | 16963 | 7.6 | down | down | correct |
| INUV.US | Inuvo Inc | 20250324 | 0 | 0.4469 | 0.45 | 0.4024 | 0.4213 | 745819 | 0.4213 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250324 | 0 | 17.6 | 17.7 | 17.285 | 17.285 | 2738 | 17.285 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250324 | 0 | 26.15 | 26.15 | 25.53 | 25.54 | 1700 | 25.54 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20250324 | 0 | 0.286 | 0.2897 | 0.2616 | 0.2862 | 73418 | 0.2862 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20250324 | 0 | 1.24 | 1.27 | 1.2201 | 1.26 | 523794 | 1.26 | up | up | correct |
| JOB.US | GEE Group Inc | 20250324 | 0 | 0.2235 | 0.2289 | 0.21 | 0.2136 | 205001 | 0.2136 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20250324 | 0 | 1.6 | 1.72 | 1.5801 | 1.71 | 10472750 | 1.71 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250324 | 0 | 0.52 | 0.5455 | 0.5 | 0.5363 | 1629564 | 0.5363 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20250324 | 0 | 76.45 | 77.7 | 75.2 | 76.87 | 514386 | 76.87 | up | up | correct |
| LGL.US | The LGL Group Inc | 20250324 | 0 | 6.76 | 7.02 | 6.48 | 6.6 | 11894 | 6.6 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20250324 | 0 | 229.77 | 234.4 | 228.5 | 233.59 | 1551200 | 233.59 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250324 | 0 | 2.86 | 2.86 | 2.53 | 2.59 | 300205 | 2.59 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250324 | 0 | 6.44 | 6.665 | 6.24 | 6.24 | 116000 | 6.24 | down | down | correct |
| MAG.US | MAG Silver Corp | 20250324 | 0 | 15.83 | 17.09 | 15.83 | 16.76 | 1111924 | 16.5611 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20250324 | 0 | 10.15 | 10.61 | 9.41 | 9.55 | 44911 | 9.55 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250324 | 0 | 0.54 | 0.5494 | 0.5252 | 0.5262 | 10889 | 0.5262 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20250324 | 0 | 1.04 | 1.04 | 0.9744 | 1.01 | 54514 | 1.01 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20250324 | 0 | 0.48 | 0.48 | 0.4501 | 0.4501 | 4997 | 0.4501 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250324 | 0 | 2.99 | 3.065 | 2.96 | 2.98 | 266696 | 2.98 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250324 | 0 | 0.6099 | 0.6099 | 0.5537 | 0.5997 | 28262 | 0.5997 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20250324 | 0 | 9.1 | 9.1 | 8 | 8.54 | 9585 | 8.54 | down | down | correct |
| MYO.US | Myomo Inc | 20250324 | 0 | 5.5 | 5.6199 | 5.47 | 5.52 | 142460 | 5.52 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250324 | 0 | 0.9694 | 1.28 | 0.9598 | 1.16 | 40649238 | 1.16 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250324 | 0 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 53 | 0.0003 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250324 | 0 | 10.56 | 10.58 | 10.55 | 10.58 | 152900 | 10.58 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250324 | 0 | 0.64 | 0.64 | 0.605 | 0.62 | 19733 | 0.62 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250324 | 0 | 78.41 | 78.41 | 78.41 | 78.41 | 278 | 78.41 | |||
| NEWP.US | New Pacific Metals Corp | 20250324 | 0 | 1.27 | 1.28 | 1.25 | 1.25 | 56485 | 1.25 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20250324 | 0 | 1.69 | 1.74 | 1.56 | 1.59 | 936824 | 1.59 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20250324 | 0 | 3.38 | 3.4499 | 3.24 | 3.26 | 1883911 | 3.26 | down | down | correct |
| NGD.US | New Gold Inc | 20250324 | 0 | 3.26 | 3.29 | 3.2 | 3.23 | 12771910 | 3.23 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250324 | 0 | 92.25 | 92.75 | 91.045 | 91.46 | 62734 | 90.8612 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250324 | 0 | 7.71 | 7.73 | 7.66 | 7.66 | 159991 | 7.66 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250324 | 0 | 9.06 | 9.12 | 9.02 | 9.06 | 160715 | 9.06 | |||
| NNVC.US | NanoViricides Inc | 20250324 | 0 | 1.28 | 1.34 | 1.28 | 1.33 | 76716 | 1.33 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20250324 | 0 | 30.2 | 30.96 | 30.19 | 30.94 | 964445 | 30.4882 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250324 | 0 | 3.31 | 3.36 | 3.31 | 3.35 | 178072 | 3.35 | up | up | correct |
| NTIP.US | Network | 20250324 | 0 | 1.3692 | 1.38 | 1.3201 | 1.34 | 7897 | 1.34 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20250324 | 0 | 5.11 | 5.28 | 4.97 | 5.17 | 16041380 | 5.17 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250324 | 0 | 0.2597 | 0.269 | 0.252 | 0.26 | 223179 | 0.26 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250324 | 0 | 0.6 | 0.6299 | 0.527 | 0.527 | 16356490 | 0.527 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250324 | 0 | 8.87 | 9.225 | 8.87 | 9.03 | 1451718 | 9.03 | up | up | correct |
| PCG.US | PI | 20250324 | 0 | 16.455 | 16.455 | 16.455 | 16.455 | 151 | 16.455 | |||
| PED.US | PEDEVCO Corp | 20250324 | 0 | 0.72 | 0.7499 | 0.714 | 0.7351 | 68678 | 0.7351 | up | up | correct |
| PHGE.US | BiomX Inc | 20250324 | 0 | 0.6541 | 0.6541 | 0.6101 | 0.63 | 62681 | 0.63 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250324 | 0 | 1.67 | 1.67 | 1.6 | 1.64 | 26300 | 1.64 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20250324 | 0 | 1.32 | 1.32 | 1.24 | 1.27 | 295878 | 1.27 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250324 | 0 | 2.57 | 2.66 | 2.53 | 2.6 | 999785 | 2.6 | up | up | correct |
| PRK.US | Park National Corporation | 20250324 | 0 | 155.49 | 157.2 | 155.05 | 156.82 | 40232 | 156.82 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20250324 | 0 | 0.81 | 0.8299 | 0.7529 | 0.7529 | 277122 | 0.7529 | down | down | correct |
| PW.US | Power REIT | 20250324 | 0 | 1.25 | 1.25 | 1.16 | 1.17 | 17905 | 1.17 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250324 | 0 | 0.3903 | 0.4275 | 0.3755 | 0.3798 | 801683 | 0.3798 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250324 | 0 | 2.5 | 2.59 | 2.44 | 2.53 | 20700 | 2.53 | up | up | correct |
| REI.US | Ring Energy Inc | 20250324 | 0 | 1.22 | 1.2254 | 1.2 | 1.2 | 691202 | 1.2 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20250324 | 0 | 30.1 | 30.8 | 29.95 | 30.5 | 95151 | 30.5 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20250324 | 0 | 6.22 | 6.33 | 6.19 | 6.29 | 181405 | 6.29 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20250324 | 0 | 0.725 | 0.7531 | 0.721 | 0.7531 | 19292 | 0.7531 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250324 | 0 | 1.18 | 1.19 | 1.15 | 1.15 | 380301 | 1.15 | down | down | correct |
| SCCC.US | SCCC | 20250324 | 0 | 24.7 | 24.7 | 24.6 | 24.61 | 1500 | 24.61 | down | down | correct |
| SEB.US | Seaboard Corporation | 20250324 | 0 | 2732.55 | 2750 | 2651 | 2672.63 | 2320 | 2672.63 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250324 | 0 | 0.75 | 0.78 | 0.74 | 0.747 | 6293882 | 0.747 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250324 | 0 | 2.85 | 2.85 | 2.79 | 2.79 | 4427 | 2.79 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250324 | 0 | 26.03 | 27.25 | 26.03 | 26.75 | 2990 | 26.75 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20250324 | 0 | 1.3 | 1.35 | 1.28 | 1.31 | 880429 | 1.31 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20250324 | 0 | 1.0798 | 1.0799 | 1.01 | 1.05 | 49877 | 1.05 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20250324 | 0 | 2.03 | 2.03 | 1.91 | 1.95 | 377084 | 1.95 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250324 | 0 | 4.01 | 4.08 | 3.975 | 4.03 | 3052933 | 4.03 | up | up | correct |
| SVT.US | Servotronics Inc | 20250324 | 0 | 11 | 11 | 10.99 | 10.99 | 607 | 10.99 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20250324 | 0 | 2.43 | 2.46 | 2.4 | 2.42 | 13769790 | 2.42 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250324 | 0 | 0.689 | 0.711 | 0.68 | 0.7 | 304989 | 0.7 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20250324 | 0 | 65.19 | 65.565 | 64.305 | 64.92 | 49481 | 64.92 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250324 | 0 | 1.82 | 2.0897 | 1.82 | 1.99 | 1933043 | 1.99 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250324 | 0 | 0.052 | 0.0736 | 0.052 | 0.0521 | 8040 | 0.0521 | up | up | correct |
| TRT.US | Trio | 20250324 | 0 | 6.4 | 6.45 | 6.23 | 6.23 | 4892 | 6.23 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20250324 | 0 | 0.32 | 0.325 | 0.3152 | 0.317 | 348029 | 0.317 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20250324 | 0 | 2 | 2.27 | 1.86 | 2.23 | 5616464 | 2.23 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250324 | 0 | 1.28 | 1.43 | 1.27 | 1.35 | 865500 | 1.35 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20250324 | 0 | 5.63 | 5.7 | 5.45 | 5.53 | 7427499 | 5.53 | down | down | correct |
| URG.US | Ur | 20250324 | 0 | 0.92 | 0.92 | 0.8522 | 0.8601 | 6270687 | 0.8601 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250324 | 0 | 0.57 | 0.57 | 0.5492 | 0.5567 | 448504 | 0.5567 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250324 | 0 | 32.79 | 33.01 | 32.64 | 32.82 | 185458 | 32.82 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250324 | 0 | 1.94 | 1.96 | 1.86 | 1.86 | 17186 | 1.86 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20250324 | 0 | 4.44 | 4.4494 | 4.27 | 4.29 | 5767429 | 4.29 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250324 | 0 | 10.3 | 10.33 | 10.27 | 10.31 | 47000 | 10.26 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20250324 | 0 | 0.7557 | 0.78 | 0.7426 | 0.75 | 368946 | 0.75 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250324 | 0 | 8.71 | 8.74 | 8.66 | 8.66 | 114700 | 8.66 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20250324 | 0 | 0.55 | 0.5651 | 0.5301 | 0.548 | 115784 | 0.548 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20250324 | 0 | 22.07 | 22.27 | 22.07 | 22.25 | 14300 | 22.25 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20250324 | 0 | 1.14 | 1.15 | 1.11 | 1.14 | 182194 | 1.14 | |||
| WWR.US | Westwater Resources Inc | 20250324 | 0 | 0.6204 | 0.64 | 0.6069 | 0.6175 | 828272 | 0.6175 | down | down | correct |
| WYY.US | WidePoint Corporation | 20250324 | 0 | 3.57 | 3.73 | 3.57 | 3.68 | 5549 | 3.68 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20250324 | 0 | 0.6241 | 0.6541 | 0.6241 | 0.648 | 40972 | 0.648 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250324 | 0 | 0.52 | 0.52 | 0.47 | 0.49 | 31000 | 0.49 | down | down | correct |
| YCBD.US | P | 20250324 | 0 | 1.28 | 1.28 | 1.16 | 1.28 | 566 | 1.28 | |||
| ZDGE.US | Zedge Inc | 20250324 | 0 | 2.29 | 2.45 | 2.26 | 2.39 | 14100 | 2.39 | up | up | correct |
| ZOM.US | Zomedica Corp | 20250324 | 0 | 0.063 | 0.068 | 0.058 | 0.065 | 2180706 | 0.065 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.