CollectAI
close-nysemkt_stocks
2025/04/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250403 | 0 | 39.8 | 39.99 | 38.82 | 39.15 | 9523 | 39.15 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250403 | 0 | 4.92 | 4.94 | 4.89 | 4.92 | 157700 | 4.92 | |||
| AIM.US | AIM ImmunoTech Inc | 20250403 | 0 | 0.1242 | 0.126 | 0.11 | 0.1177 | 386128 | 0.1177 | down | down | correct |
| AIRI.US | Air Industries Group | 20250403 | 0 | 3.33 | 3.5146 | 3.33 | 3.4 | 15731 | 3.4 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250403 | 0 | 2.56 | 2.56 | 2.435 | 2.48 | 4145 | 2.48 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20250403 | 0 | 2.75 | 2.96 | 2.75 | 2.96 | 16244 | 2.96 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20250403 | 0 | 1.54 | 1.54 | 1.4 | 1.41 | 275498 | 1.41 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250403 | 0 | 4.8 | 4.92 | 4.7 | 4.7 | 42078 | 4.7 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250403 | 0 | 1.2 | 1.34 | 1.15 | 1.32 | 74000 | 1.32 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250403 | 0 | 1.58 | 1.71 | 1.56 | 1.64 | 3050543 | 1.64 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250403 | 0 | 1.43 | 1.5046 | 1.36 | 1.39 | 298602 | 1.39 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20250403 | 0 | 0.2059 | 0.22 | 0.1989 | 0.2041 | 21074 | 0.2041 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20250403 | 0 | 2.82 | 2.8999 | 2.75 | 2.75 | 5777 | 2.75 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20250403 | 0 | 1.52 | 1.52 | 1.31 | 1.32 | 32900 | 1.32 | down | up | incorrect |
| BCV.US | PA | 20250403 | 0 | 22.3609 | 22.3609 | 22.3609 | 22.3609 | 121 | 22.3609 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250403 | 0 | 24.42 | 24.98 | 24.42 | 24.98 | 628 | 24.98 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20250403 | 0 | 1.25 | 1.31 | 1.1515 | 1.17 | 155345 | 1.17 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250403 | 0 | 28.76 | 28.76 | 27.66 | 27.66 | 66388 | 27.66 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250403 | 0 | 40.83 | 42.6875 | 39.459 | 41.73 | 46300 | 41.73 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20250403 | 0 | 3.2 | 3.355 | 3.11 | 3.11 | 335801 | 3.11 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20250403 | 0 | 1.64 | 1.64 | 1.58 | 1.58 | 2222 | 1.58 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20250403 | 0 | 2.75 | 2.98 | 2.72 | 2.92 | 52978512 | 2.92 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20250403 | 0 | 1.71 | 1.739 | 1.57 | 1.685 | 46366 | 1.685 | down | up | incorrect |
| CANF.US | Can | 20250403 | 0 | 1.49 | 1.5301 | 1.455 | 1.51 | 56713 | 1.51 | up | down | incorrect |
| CET.US | Central Securities Corp | 20250403 | 0 | 44.46 | 44.49 | 43.57 | 43.57 | 56600 | 43.57 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250403 | 0 | 10.08 | 10.19 | 10.08 | 10.18 | 56500 | 10.18 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250403 | 0 | 2.86 | 2.88 | 2.83 | 2.83 | 790100 | 2.83 | down | down | correct |
| CIX.US | CompX International Inc | 20250403 | 0 | 20.01 | 20.7974 | 19.91 | 20.32 | 5651 | 20.32 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250403 | 0 | 11.87 | 11.87 | 11.5 | 11.86 | 2494 | 11.86 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250403 | 0 | 7.26 | 7.39 | 7.15 | 7.17 | 2438900 | 7.17 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250403 | 0 | 11.91 | 12.46 | 11.91 | 12.32 | 127336 | 12.18 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250403 | 0 | 15.34 | 15.45 | 14.95 | 15.2 | 39581 | 15.2 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20250403 | 0 | 8 | 8.3 | 8 | 8 | 6799 | 8 | |||
| CPHI.US | China Pharma Holdings Inc | 20250403 | 0 | 0.2594 | 0.2645 | 0.22 | 0.2388 | 341716 | 0.2388 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250403 | 0 | 66.82 | 66.82 | 63.25 | 64.23 | 226354 | 64.23 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250403 | 0 | 7.02 | 7.18 | 6.96 | 6.98 | 1594000 | 6.98 | down | down | correct |
| CVM.US | CEL | 20250403 | 0 | 0.2 | 0.2056 | 0.1814 | 0.1989 | 1452810 | 0.1989 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250403 | 0 | 10.57 | 10.8 | 10.57 | 10.602 | 3538 | 10.602 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20250403 | 0 | 3.3 | 3.55 | 3.3 | 3.42 | 29977 | 3.42 | up | up | correct |
| CYBN.US | Cybin Inc | 20250403 | 0 | 6 | 6.2 | 5.89 | 5.96 | 187191 | 5.96 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250403 | 0 | 2.11 | 2.11 | 2.08 | 2.09 | 872068 | 2.09 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20250403 | 0 | 122.73 | 122.73 | 122.73 | 122.73 | 58 | 122.73 | |||
| DMF.US | BNY Mellon Municipal Income Inc | 20250403 | 0 | 7.25 | 7.27 | 7.22 | 7.26 | 131400 | 7.26 | up | up | correct |
| DNN.US | Denison Mines Corp | 20250403 | 0 | 1.25 | 1.3 | 1.23 | 1.24 | 62018219 | 1.24 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20250403 | 0 | 0.85 | 0.91 | 0.8232 | 0.89 | 5855 | 0.89 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250403 | 0 | 6.9 | 6.95 | 6.37 | 6.59 | 11300 | 6.59 | down | down | correct |
| DXR.US | Daxor Corporation | 20250403 | 0 | 7.94 | 7.98 | 7.75 | 7.75 | 2037 | 7.75 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250403 | 0 | 6.82 | 6.86 | 6.72 | 6.76 | 272297 | 6.7023 | down | down | correct |
| ECF.US | PA | 20250403 | 0 | 22.18 | 22.18 | 22.01 | 22.01 | 634 | 22.01 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250403 | 0 | 10.03 | 10.09 | 10 | 10.06 | 157000 | 10.06 | up | up | correct |
| ELA.US | Envela Corporation | 20250403 | 0 | 6.54 | 6.84 | 6.37 | 6.75 | 29504 | 6.75 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20250403 | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 189 | 14.65 | |||
| ELMD.US | Electromed Inc | 20250403 | 0 | 23.32 | 23.8 | 23.01 | 23.58 | 71588 | 23.58 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20250403 | 0 | 1.93 | 2.03 | 1.93 | 1.98 | 454344 | 1.98 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250403 | 0 | 0.0305 | 0.038 | 0.0301 | 0.0301 | 33352 | 0.0301 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250403 | 0 | 9.64 | 9.65 | 9.52 | 9.52 | 10700 | 9.52 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250403 | 0 | 4.97 | 4.9941 | 4.825 | 4.91 | 287159 | 4.91 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20250403 | 0 | 6.3 | 6.82 | 6.26 | 6.56 | 14840260 | 6.56 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250403 | 0 | 9.2 | 9.23 | 9.13 | 9.14 | 46300 | 9.14 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250403 | 0 | 11.01 | 11.11 | 11.01 | 11.05 | 16400 | 10.9652 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250403 | 0 | 27.49 | 27.615 | 27.17 | 27.17 | 26931 | 27.17 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20250403 | 0 | 37.08 | 37.08 | 35.82 | 35.82 | 37252 | 35.82 | down | down | correct |
| EVI.US | EVI Industries Inc | 20250403 | 0 | 16.9 | 17.99 | 16.9 | 17.73 | 26782 | 17.73 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250403 | 0 | 9.23 | 9.64 | 9.23 | 9.49 | 326600 | 9.49 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250403 | 0 | 10.01 | 10.05 | 9.92 | 9.97 | 314800 | 9.97 | down | down | correct |
| FAX.US | Aberdeen Asia | 20250403 | 0 | 15.78 | 15.88 | 15.73 | 15.73 | 82600 | 15.73 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250403 | 0 | 6.01 | 6.14 | 5.96 | 6.05 | 108500 | 6.05 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20250403 | 0 | 14.6 | 15.1122 | 14.2441 | 14.69 | 22402 | 14.69 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20250403 | 0 | 4.8 | 4.9981 | 4.55 | 4.55 | 157128 | 4.55 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20250403 | 0 | 1.73 | 1.78 | 1.7 | 1.75 | 568773 | 1.75 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250403 | 0 | 6.43 | 6.45 | 6.36 | 6.37 | 254400 | 6.37 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20250403 | 0 | 0.3696 | 0.3825 | 0.3696 | 0.3817 | 93733 | 0.3817 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20250403 | 0 | 1.13 | 1.19 | 1.12 | 1.18 | 812342 | 1.18 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20250403 | 0 | 0.7281 | 0.7281 | 0.6801 | 0.721 | 45818 | 0.721 | down | down | correct |
| GGN.US | PB | 20250403 | 0 | 20.8 | 21.1499 | 20.78 | 21.06 | 9045 | 21.06 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250403 | 0 | 4.8 | 4.85 | 4.75 | 4.77 | 124900 | 4.77 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20250403 | 0 | 6.14 | 6.25 | 6.1 | 6.12 | 85900 | 6.12 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250403 | 0 | 16.25 | 16.3 | 16.06 | 16.13 | 8800 | 16.13 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20250403 | 0 | 5.26 | 5.48 | 5.26 | 5.37 | 24200 | 5.37 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20250403 | 0 | 0.5 | 0.537 | 0.4582 | 0.496 | 1371005 | 0.496 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20250403 | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 900 | 9.84 | |||
| GROY.US | WT | 20250403 | 0 | 0.25 | 0.25 | 0.224 | 0.224 | 35459 | 0.224 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20250403 | 0 | 19.94 | 19.94 | 19.19 | 19.65 | 666368 | 19.65 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20250403 | 0 | 4.72 | 4.88 | 4.66 | 4.75 | 243625 | 4.75 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250403 | 0 | 2.9 | 3.0015 | 2.72 | 2.77 | 145105 | 2.77 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250403 | 0 | 11.83 | 11.95 | 11.83 | 11.85 | 61400 | 11.85 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250403 | 0 | 0.72 | 0.7249 | 0.665 | 0.6652 | 299742 | 0.6652 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250403 | 0 | 3.97 | 4.03 | 3.96 | 3.96 | 74200 | 3.96 | down | down | correct |
| IBIO.US | iBio Inc | 20250403 | 0 | 3.91 | 3.95 | 3.7 | 3.8 | 370110 | 3.8 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20250403 | 0 | 0.27 | 0.29 | 0.27 | 0.28 | 201200 | 0.28 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20250403 | 0 | 2.3074 | 2.35 | 2.26 | 2.3488 | 1512 | 2.3488 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250403 | 0 | 70.34 | 71.13 | 67.95 | 68.59 | 767135 | 68.59 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250403 | 0 | 2.68 | 2.72 | 2.56 | 2.6 | 242622 | 2.6 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250403 | 0 | 5.05 | 5.155 | 4.8425 | 5.03 | 267429 | 5.03 | down | down | correct |
| INTT.US | inTEST Corporation | 20250403 | 0 | 6.55 | 6.6 | 6.15 | 6.25 | 39060 | 6.25 | down | down | correct |
| INUV.US | Inuvo Inc | 20250403 | 0 | 0.3684 | 0.3768 | 0.332 | 0.3321 | 332055 | 0.3321 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250403 | 0 | 17.5 | 17.51 | 17.5 | 17.51 | 1106 | 17.51 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250403 | 0 | 26.08 | 26.08 | 26.08 | 26.08 | 500 | 26.08 | |||
| ITP.US | IT Tech Packaging Inc | 20250403 | 0 | 0.2659 | 0.2719 | 0.252 | 0.2596 | 30509 | 0.2596 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20250403 | 0 | 1.14 | 1.21 | 1.13 | 1.16 | 710668 | 1.16 | up | up | correct |
| JOB.US | GEE Group Inc | 20250403 | 0 | 0.199 | 0.2 | 0.19 | 0.193 | 122498 | 0.193 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20250403 | 0 | 1.17 | 1.31 | 1.15 | 1.31 | 15187920 | 1.31 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250403 | 0 | 0.409 | 0.4213 | 0.409 | 0.4173 | 1142332 | 0.4173 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20250403 | 0 | 60.1 | 62 | 57.22 | 57.71 | 862876 | 57.71 | down | down | correct |
| LGL.US | The LGL Group Inc | 20250403 | 0 | 6.693 | 6.89 | 6.62 | 6.89 | 3322 | 6.89 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20250403 | 0 | 225 | 231.95 | 219.69 | 220.07 | 2911400 | 220.07 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20250403 | 0 | 2.17 | 2.18 | 2.07 | 2.1 | 392966 | 2.1 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250403 | 0 | 5.3 | 5.59 | 4.9 | 5.39 | 139400 | 5.39 | up | up | correct |
| MAG.US | MAG Silver Corp | 20250403 | 0 | 14.45 | 15.54 | 14.305 | 15.17 | 1270586 | 14.99 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20250403 | 0 | 9.22 | 9.41 | 8.86 | 9.08 | 13086 | 9.08 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250403 | 0 | 0.74 | 0.755 | 0.68 | 0.7107 | 320448 | 0.7107 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20250403 | 0 | 0.98 | 0.9867 | 0.92 | 0.92 | 29263 | 0.92 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20250403 | 0 | 0.4201 | 0.4334 | 0.4201 | 0.425 | 4633 | 0.425 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250403 | 0 | 2.69 | 2.89 | 2.68 | 2.84 | 415252 | 2.84 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250403 | 0 | 0.5499 | 0.55 | 0.5153 | 0.55 | 12371 | 0.55 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20250403 | 0 | 7.15 | 7.385 | 7.15 | 7.385 | 1349 | 7.385 | up | down | incorrect |
| MYO.US | Myomo Inc | 20250403 | 0 | 4.57 | 4.7726 | 4.5 | 4.69 | 277815 | 4.69 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20250403 | 0 | 0.89 | 1.11 | 0.871 | 1.05 | 11894800 | 1.05 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250403 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250403 | 0 | 10.52 | 10.52 | 10.39 | 10.52 | 107900 | 10.52 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20250403 | 0 | 0.57 | 0.572 | 0.55 | 0.5623 | 45592 | 0.5623 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250403 | 0 | 79.505 | 79.505 | 79.505 | 79.505 | 80 | 79.505 | |||
| NEWP.US | New Pacific Metals Corp | 20250403 | 0 | 1.06 | 1.12 | 1.06 | 1.1 | 421464 | 1.1 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20250403 | 0 | 1.02 | 1.07 | 0.9777 | 1.07 | 950828 | 1.07 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20250403 | 0 | 2.85 | 2.935 | 2.815 | 2.84 | 2502861 | 2.84 | down | up | incorrect |
| NGD.US | New Gold Inc | 20250403 | 0 | 3.2 | 3.65 | 3.2 | 3.54 | 21521650 | 3.54 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20250403 | 0 | 91.61 | 94.33 | 91.185 | 93.32 | 49362 | 93.32 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250403 | 0 | 7.6 | 7.64 | 7.58 | 7.61 | 183000 | 7.61 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250403 | 0 | 8.98 | 9.02 | 8.83 | 8.85 | 271900 | 8.85 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20250403 | 0 | 1.11 | 1.15 | 1.11 | 1.14 | 49738 | 1.14 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20250403 | 0 | 28.56 | 28.62 | 25.95 | 25.96 | 2645430 | 25.96 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250403 | 0 | 3.29 | 3.3 | 3.21 | 3.21 | 379314 | 3.21 | down | down | correct |
| NTIP.US | Network | 20250403 | 0 | 1.26 | 1.305 | 1.26 | 1.29 | 6582 | 1.29 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20250403 | 0 | 4.48 | 4.59 | 4.36 | 4.49 | 12448610 | 4.49 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250403 | 0 | 0.1939 | 0.2098 | 0.188 | 0.2068 | 1667432 | 0.2068 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250403 | 0 | 0.3776 | 0.41 | 0.37 | 0.3951 | 2580927 | 0.3951 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20250403 | 0 | 9.03 | 9.65 | 8.9001 | 9.47 | 1308825 | 9.47 | up | up | correct |
| PED.US | PEDEVCO Corp | 20250403 | 0 | 0.69 | 0.7337 | 0.547 | 0.6025 | 548261 | 0.6025 | down | down | correct |
| PHGE.US | BiomX Inc | 20250403 | 0 | 0.619 | 0.619 | 0.563 | 0.586 | 178100 | 0.586 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250403 | 0 | 1.36 | 1.48 | 1.18 | 1.18 | 52100 | 1.18 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20250403 | 0 | 1.12 | 1.18 | 1.11 | 1.14 | 630440 | 1.14 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250403 | 0 | 2.5 | 2.6 | 2.46 | 2.6 | 456754 | 2.6 | up | up | correct |
| PRK.US | Park National Corporation | 20250403 | 0 | 146.33 | 149.7722 | 141.85 | 143.03 | 96402 | 143.03 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20250403 | 0 | 0.54 | 0.5564 | 0.4821 | 0.5294 | 417693 | 0.5294 | down | down | correct |
| PW.US | Power REIT | 20250403 | 0 | 1.14 | 1.1529 | 1.08 | 1.09 | 19549 | 1.09 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250403 | 0 | 0.37 | 0.38 | 0.3681 | 0.3694 | 155431 | 0.3694 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250403 | 0 | 2.4 | 2.68 | 2.4 | 2.49 | 5300 | 2.49 | up | up | correct |
| REI.US | Ring Energy Inc | 20250403 | 0 | 1.12 | 1.125 | 1.06 | 1.07 | 3068757 | 1.07 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20250403 | 0 | 27.72 | 28.21 | 26.6785 | 27.93 | 187799 | 27.93 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20250403 | 0 | 5.95 | 6.06 | 5.67 | 5.71 | 284842 | 5.71 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250403 | 0 | 0.682 | 0.756 | 0.682 | 0.685 | 18604 | 0.685 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250403 | 0 | 1.08 | 1.1461 | 1.03 | 1.05 | 735698 | 1.05 | down | down | correct |
| SCCC.US | SCCC | 20250403 | 0 | 24.787 | 24.814 | 24.725 | 24.814 | 10500 | 24.814 | up | up | correct |
| SEB.US | Seaboard Corporation | 20250403 | 0 | 2699.26 | 2769.637 | 2687.44 | 2715.35 | 1219 | 2715.35 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250403 | 0 | 0.6044 | 0.6452 | 0.6044 | 0.616 | 2236723 | 0.616 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20250403 | 0 | 2.778 | 2.8 | 2.65 | 2.8 | 7212 | 2.8 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250403 | 0 | 26 | 26 | 26 | 26 | 106 | 26 | |||
| SLI.US | Standard Lithium Ltd | 20250403 | 0 | 1.26 | 1.3 | 1.25 | 1.26 | 640738 | 1.26 | |||
| SSY.US | SunLink Health Systems Inc | 20250403 | 0 | 0.97 | 0.99 | 0.9206 | 0.94 | 4793 | 0.94 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20250403 | 0 | 1.66 | 1.7 | 1.64 | 1.67 | 442246 | 1.67 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20250403 | 0 | 3.6 | 3.86 | 3.51 | 3.69 | 5196694 | 3.69 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20250403 | 0 | 2.1 | 2.1599 | 2.05 | 2.06 | 12584440 | 2.06 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250403 | 0 | 0.52 | 0.57 | 0.51 | 0.51 | 652954 | 0.51 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250403 | 0 | 61.04 | 61.04 | 58 | 58.18 | 85881 | 58.18 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20250403 | 0 | 1.45 | 1.61 | 1.43 | 1.58 | 642361 | 1.58 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20250403 | 0 | 0.0548 | 0.0548 | 0.0483 | 0.0483 | 1668 | 0.0483 | down | up | incorrect |
| TRT.US | Trio | 20250403 | 0 | 5.92 | 6.05 | 5.75 | 6.05 | 17006 | 6.05 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20250403 | 0 | 0.302 | 0.31 | 0.302 | 0.3073 | 333099 | 0.3073 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20250403 | 0 | 2.19 | 2.4 | 2.17 | 2.33 | 2621628 | 2.33 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250403 | 0 | 1.19 | 1.19 | 1.11 | 1.11 | 357500 | 1.11 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250403 | 0 | 4.36 | 4.63 | 4.34 | 4.45 | 7482899 | 4.45 | up | up | correct |
| URG.US | Ur | 20250403 | 0 | 0.65 | 0.6683 | 0.6299 | 0.6344 | 3117730 | 0.6344 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250403 | 0 | 0.48 | 0.5099 | 0.47 | 0.4827 | 1151816 | 0.4827 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20250403 | 0 | 32.92 | 33.12 | 32.34 | 32.42 | 307900 | 32.42 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250403 | 0 | 1.79 | 1.9 | 1.79 | 1.8 | 6136 | 1.8 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20250403 | 0 | 3.56 | 3.7371 | 3.5 | 3.63 | 5110913 | 3.63 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250403 | 0 | 10.33 | 10.35 | 10.28 | 10.35 | 34700 | 10.35 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20250403 | 0 | 0.76 | 0.82 | 0.76 | 0.789 | 860025 | 0.789 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250403 | 0 | 8.6 | 8.7 | 8.6 | 8.68 | 117800 | 8.68 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20250403 | 0 | 0.52 | 0.56 | 0.52 | 0.56 | 41900 | 0.56 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20250403 | 0 | 21.47 | 21.47 | 20.89 | 20.89 | 95800 | 20.89 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250403 | 0 | 1.09 | 1.1 | 1.06 | 1.08 | 376700 | 1.08 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20250403 | 0 | 0.56 | 0.57 | 0.53 | 0.54 | 317900 | 0.54 | down | down | correct |
| WYY.US | WidePoint Corporation | 20250403 | 0 | 3.07 | 3.32 | 3.04 | 3.13 | 24393 | 3.13 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20250403 | 0 | 0.62 | 0.64 | 0.6 | 0.6 | 38500 | 0.6 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250403 | 0 | 0.47 | 0.49 | 0.47 | 0.47 | 6900 | 0.47 | |||
| YCBD.US | P | 20250403 | 0 | 1.3 | 1.41 | 1.29 | 1.4 | 1282 | 1.4 | up | up | correct |
| ZDGE.US | Zedge Inc | 20250403 | 0 | 2.29 | 2.36 | 2.17 | 2.32 | 24400 | 2.32 | up | up | correct |
| ZOM.US | Zomedica Corp | 20250403 | 0 | 0.053 | 0.059 | 0.05 | 0.0585 | 1079369 | 0.0585 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.