CollectAI
close-nysemkt_stocks
2025/04/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250409 | 0 | 36.85 | 40.985 | 36.85 | 40 | 24919 | 40 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250409 | 0 | 4.51 | 4.78 | 4.45 | 4.77 | 232600 | 4.77 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20250409 | 0 | 3.13 | 3.395 | 3.0801 | 3.3 | 12630 | 3.3 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250409 | 0 | 2.71 | 2.765 | 2.5 | 2.65 | 6686 | 2.65 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20250409 | 0 | 2.65 | 2.7 | 2.5887 | 2.65 | 33923 | 2.65 | |||
| ANVS.US | Annovis Bio Inc. | 20250409 | 0 | 1.19 | 1.4 | 1.11 | 1.29 | 405547 | 1.29 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20250409 | 0 | 4.26 | 4.4589 | 4.2 | 4.38 | 28569 | 4.38 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250409 | 0 | 1.1 | 1.1 | 0.9 | 0.95 | 105200 | 0.95 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250409 | 0 | 1.56 | 1.73 | 1.53 | 1.71 | 3872409 | 1.71 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250409 | 0 | 1.18 | 1.35 | 1.14 | 1.26 | 582390 | 1.26 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20250409 | 0 | 0.175 | 0.1948 | 0.1502 | 0.185 | 47116 | 0.185 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20250409 | 0 | 2.5 | 2.5 | 2.4302 | 2.5 | 9489 | 2.5 | |||
| BATL.US | Battalion Oil Corporation | 20250409 | 0 | 1.37 | 1.376 | 1.2 | 1.33 | 110200 | 1.33 | down | down | correct |
| BCV.US | PA | 20250409 | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | 22.14 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250409 | 0 | 24 | 24.01 | 23.8 | 24.01 | 1500 | 24.01 | up | up | correct |
| BGI.US | Birks Group Inc | 20250409 | 0 | 1.04 | 1.05 | 0.9 | 1.0499 | 137743 | 1.0499 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20250409 | 0 | 27.7 | 30.13 | 27.35 | 29.24 | 66530 | 29.24 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20250409 | 0 | 36.72 | 42.1963 | 35.835 | 40.95 | 81682 | 40.95 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20250409 | 0 | 3.03 | 3.23 | 2.98 | 3.17 | 198584 | 3.17 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20250409 | 0 | 1.47 | 1.485 | 1.44 | 1.45 | 13731 | 1.45 | down | down | correct |
| BTG.US | B2Gold Corp | 20250409 | 0 | 2.79 | 2.93 | 2.72 | 2.9 | 67605805 | 2.9 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20250409 | 0 | 1.65 | 1.75 | 1.58 | 1.65 | 42478 | 1.65 | |||
| CANF.US | Can | 20250409 | 0 | 1.39 | 1.41 | 1.31 | 1.41 | 67343 | 1.41 | up | up | correct |
| CET.US | Central Securities Corp | 20250409 | 0 | 40.24 | 43.48 | 40.24 | 43.25 | 80300 | 43.25 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250409 | 0 | 9.69 | 9.73 | 9.43 | 9.66 | 113589 | 9.6089 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250409 | 0 | 2.64 | 2.755 | 2.64 | 2.75 | 287484 | 2.7267 | up | up | correct |
| CIX.US | CompX International Inc | 20250409 | 0 | 20.27 | 21.99 | 18.5 | 21.97 | 13111 | 21.97 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250409 | 0 | 10.86 | 11 | 10.39 | 10.575 | 9073 | 10.575 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250409 | 0 | 6.65 | 7.3 | 6.5525 | 7.29 | 4458479 | 7.1688 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250409 | 0 | 11.45 | 12.2899 | 11.1079 | 11.91 | 108499 | 11.91 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250409 | 0 | 14.06 | 15.57 | 14.06 | 14.94 | 53241 | 14.94 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20250409 | 0 | 7.52 | 7.52 | 6.9416 | 7 | 11314 | 7 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20250409 | 0 | 0.1419 | 0.142 | 0.1205 | 0.1399 | 31596 | 1.399 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250409 | 0 | 55.06 | 60.465 | 54.7 | 59.78 | 142049 | 59.78 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20250409 | 0 | 6.42 | 7.065 | 6.26 | 7 | 2559139 | 6.8837 | up | up | correct |
| CVM.US | CEL | 20250409 | 0 | 0.1989 | 0.1999 | 0.18 | 0.197 | 1221111 | 0.197 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250409 | 0 | 9.75 | 10.3999 | 9.5 | 10.3999 | 5892 | 10.3999 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20250409 | 0 | 3.21 | 3.59 | 3.0501 | 3.52 | 38457 | 3.52 | up | up | correct |
| CYBN.US | Cybin Inc | 20250409 | 0 | 4.84 | 5.5 | 4.835 | 5.42 | 225475 | 5.42 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250409 | 0 | 1.91 | 2 | 1.9 | 1.98 | 1130366 | 1.9642 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20250409 | 0 | 123 | 123 | 118 | 121 | 152 | 121 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20250409 | 0 | 6.87 | 6.92 | 6.74 | 6.92 | 53500 | 6.9006 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20250409 | 0 | 1.14 | 1.3 | 1.13 | 1.3 | 88206703 | 1.3 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20250409 | 0 | 0.833 | 0.88 | 0.82 | 0.821 | 5143 | 0.821 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20250409 | 0 | 7.7 | 13 | 6.3 | 7.8 | 2951200 | 7.8 | up | up | correct |
| DXR.US | Daxor Corporation | 20250409 | 0 | 7.384 | 7.713 | 7.384 | 7.713 | 1420 | 7.713 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250409 | 0 | 6.22 | 6.51 | 6.14 | 6.5 | 414237 | 6.4446 | up | up | correct |
| ECF.US | PA | 20250409 | 0 | 21.9582 | 21.9582 | 21.9582 | 21.9582 | 0 | 21.9582 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20250409 | 0 | 9.6 | 9.66 | 9.27 | 9.66 | 506693 | 9.6087 | up | up | correct |
| ELA.US | Envela Corporation | 20250409 | 0 | 5.73 | 6.49 | 5.73 | 6.19 | 21655 | 6.19 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20250409 | 0 | 13.1 | 14 | 13 | 14 | 3650 | 14 | up | up | correct |
| ELMD.US | Electromed Inc | 20250409 | 0 | 22.25 | 23.9 | 21.99 | 23.53 | 65623 | 23.53 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20250409 | 0 | 1.83 | 1.93 | 1.81 | 1.87 | 615341 | 1.87 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250409 | 0 | 0.027 | 0.032 | 0.025 | 0.0272 | 119164 | 0.0272 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250409 | 0 | 9.15 | 9.255 | 8.95 | 9.17 | 49867 | 9.1274 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20250409 | 0 | 4.32 | 4.55 | 4.16 | 4.48 | 331115 | 4.48 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20250409 | 0 | 5.97 | 6.335 | 5.76 | 6.25 | 15499370 | 6.25 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250409 | 0 | 8.69 | 8.91 | 8.56 | 8.89 | 128500 | 8.8148 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250409 | 0 | 10.08 | 10.4 | 10.0022 | 10.355 | 32019 | 10.2766 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250409 | 0 | 24.85 | 26.68 | 24.85 | 26.02 | 11873 | 26.02 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20250409 | 0 | 34.97 | 37.605 | 34.41 | 36.89 | 26212 | 36.89 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250409 | 0 | 17.36 | 18.46 | 16.59 | 18.23 | 15311 | 18.23 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250409 | 0 | 8.93 | 8.99 | 8.75 | 8.84 | 299000 | 8.84 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250409 | 0 | 9.4 | 9.78 | 9.31 | 9.67 | 391593 | 9.5958 | up | up | correct |
| FAX.US | Aberdeen Asia | 20250409 | 0 | 14.65 | 15.18 | 14.38 | 15.07 | 282900 | 15.07 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250409 | 0 | 5.6 | 5.94 | 5.55 | 5.86 | 98500 | 5.86 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20250409 | 0 | 14.01 | 14.6626 | 13.96 | 14.37 | 17166 | 14.37 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20250409 | 0 | 3.57 | 3.92 | 3.5 | 3.85 | 135902 | 3.85 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250409 | 0 | 1.55 | 1.62 | 1.45 | 1.58 | 795518 | 1.5695 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250409 | 0 | 5.93 | 6.1528 | 5.9 | 6.12 | 244254 | 6.0583 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20250409 | 0 | 0.356 | 0.38 | 0.356 | 0.3649 | 68319 | 0.3649 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20250409 | 0 | 1.07 | 1.18 | 1.0592 | 1.16 | 1938896 | 1.16 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20250409 | 0 | 0.721 | 0.8199 | 0.72 | 0.7939 | 34025 | 0.7939 | up | up | correct |
| GGN.US | PB | 20250409 | 0 | 20.6218 | 20.9 | 20.5 | 20.9 | 6113 | 20.9 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20250409 | 0 | 4.5 | 4.8 | 4.45 | 4.8 | 427656 | 4.7477 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20250409 | 0 | 5.55 | 6.08 | 5.55 | 6.0682 | 64752 | 6.0015 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250409 | 0 | 14.2647 | 15.7263 | 14.2647 | 15.16 | 11218 | 15.0619 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250409 | 0 | 5.06 | 5.42 | 5.05 | 5.42 | 57707 | 5.3644 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20250409 | 0 | 0.35 | 0.4114 | 0.3411 | 0.3841 | 2968773 | 0.3841 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250409 | 0 | 9.15 | 9.7 | 9.05 | 9.7 | 9700 | 9.7 | up | up | correct |
| GROY.US | WT | 20250409 | 0 | 0.25 | 0.25 | 0.2001 | 0.25 | 7113 | 0.25 | |||
| GSAT.US | Globalstar Inc | 20250409 | 0 | 18.13 | 20.55 | 17.8 | 20.02 | 745065 | 20.02 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20250409 | 0 | 3.65 | 4.08 | 3.335 | 4 | 817361 | 4 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250409 | 0 | 2.15 | 2.16 | 1.7582 | 2.05 | 234391 | 2.05 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250409 | 0 | 11.27 | 11.57 | 11.1 | 11.48 | 26654 | 11.3796 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20250409 | 0 | 0.5272 | 0.645 | 0.5028 | 0.55 | 371994 | 0.55 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250409 | 0 | 3.46 | 3.81 | 3.46 | 3.8 | 147800 | 3.8 | up | up | correct |
| IBIO.US | iBio Inc | 20250409 | 0 | 1.16 | 1.28 | 1.035 | 1.28 | 1330371 | 1.28 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20250409 | 0 | 0.26 | 0.28 | 0.26 | 0.28 | 200200 | 0.28 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20250409 | 0 | 2.38 | 2.46 | 2.35 | 2.435 | 767 | 2.435 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250409 | 0 | 60.23 | 65.11 | 58.76 | 64.61 | 964996 | 64.61 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250409 | 0 | 2.18 | 2.32 | 2.15 | 2.3 | 299328 | 2.3 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20250409 | 0 | 4.74 | 5.21 | 4.67 | 5.07 | 232888 | 5.07 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20250409 | 0 | 5.79 | 6.13 | 5.295 | 6.06 | 47575 | 6.06 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20250409 | 0 | 0.3299 | 0.37 | 0.3182 | 0.3699 | 406279 | 0.3699 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250409 | 0 | 17.53 | 17.53 | 17.49 | 17.49 | 285 | 17.49 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250409 | 0 | 25.78 | 25.78 | 25.4 | 25.4 | 1500 | 25.4 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20250409 | 0 | 0.226 | 0.2666 | 0.2145 | 0.253 | 116381 | 0.253 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20250409 | 0 | 1.18 | 1.27 | 1.155 | 1.26 | 1085006 | 1.26 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20250409 | 0 | 0.194 | 0.1977 | 0.182 | 0.1977 | 97963 | 0.1977 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20250409 | 0 | 1.12 | 1.31 | 1.06 | 1.28 | 12763660 | 1.28 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250409 | 0 | 0.385 | 0.4166 | 0.3651 | 0.4146 | 1358500 | 0.4146 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20250409 | 0 | 55.21 | 65.42 | 53.79 | 64.35 | 1298650 | 64.35 | up | up | correct |
| LGL.US | The LGL Group Inc | 20250409 | 0 | 6.555 | 6.88 | 6.3468 | 6.6 | 10833 | 6.6 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20250409 | 0 | 202.8 | 221.7 | 199.11 | 217.83 | 4325300 | 217.83 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250409 | 0 | 1.98 | 2.1 | 1.87 | 1.96 | 366721 | 1.96 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250409 | 0 | 4.75 | 5.48 | 4.723 | 5.2 | 40300 | 5.2 | up | up | correct |
| MAG.US | MAG Silver Corp | 20250409 | 0 | 13.25 | 14.21 | 12.59 | 13.93 | 1448146 | 13.93 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20250409 | 0 | 7.72 | 9.0199 | 7.45 | 8.46 | 12226 | 8.46 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250409 | 0 | 0.553 | 0.6199 | 0.53 | 0.59 | 160946 | 0.59 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20250409 | 0 | 0.86 | 0.981 | 0.86 | 0.9524 | 54537 | 0.9524 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20250409 | 0 | 0.401 | 0.42 | 0.4 | 0.41 | 4813 | 0.41 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250409 | 0 | 2.65 | 2.92 | 2.63 | 2.9 | 529445 | 2.9 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250409 | 0 | 0.49 | 0.54 | 0.49 | 0.5269 | 39778 | 0.5269 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250409 | 0 | 7.55 | 8.02 | 7.22 | 7.5 | 18330 | 7.5 | down | down | correct |
| MYO.US | Myomo Inc | 20250409 | 0 | 4.32 | 4.76 | 4.17 | 4.68 | 460900 | 4.68 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250409 | 0 | 0.83 | 0.942 | 0.815 | 0.9124 | 6955958 | 0.9124 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250409 | 0 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 3325 | 0.0006 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250409 | 0 | 9.77 | 9.98 | 9.7 | 9.98 | 298600 | 9.98 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250409 | 0 | 0.47 | 0.506 | 0.47 | 0.5001 | 93171 | 0.5001 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20250409 | 0 | 80 | 80 | 77.63 | 79 | 8343 | 79 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20250409 | 0 | 0.95 | 1.05 | 0.95 | 1.05 | 214016 | 1.05 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20250409 | 0 | 0.99 | 1.14 | 0.99 | 1.09 | 1140815 | 1.09 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20250409 | 0 | 2.41 | 2.54 | 2.2601 | 2.51 | 6371542 | 2.51 | up | up | correct |
| NGD.US | New Gold Inc | 20250409 | 0 | 3.17 | 3.28 | 3.06 | 3.24 | 27727689 | 3.24 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20250409 | 0 | 89.55 | 98.315 | 89.505 | 93.64 | 60254 | 93.64 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250409 | 0 | 6.98 | 7.31 | 6.85 | 7.31 | 170557 | 7.2176 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250409 | 0 | 7.78 | 8.42 | 7.4691 | 8.2 | 615195 | 8.1418 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20250409 | 0 | 0.99 | 1.11 | 0.94 | 1.1 | 134086 | 1.1 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20250409 | 0 | 20.17 | 25.2 | 19.88 | 24.74 | 3190750 | 24.74 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250409 | 0 | 2.81 | 3.025 | 2.78 | 3.015 | 493149 | 2.9845 | up | up | correct |
| NTIP.US | Network | 20250409 | 0 | 1.26 | 1.28 | 1.17 | 1.24 | 56680 | 1.24 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20250409 | 0 | 4.09 | 4.66 | 4.04 | 4.61 | 16401230 | 4.61 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20250409 | 0 | 0.177 | 0.19 | 0.1617 | 0.19 | 605877 | 0.19 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250409 | 0 | 0.3354 | 0.3945 | 0.331 | 0.3913 | 4091638 | 0.3913 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20250409 | 0 | 8.7 | 9.4 | 8.555 | 9.28 | 2331091 | 9.28 | up | up | correct |
| PED.US | PEDEVCO Corp | 20250409 | 0 | 0.5 | 0.5829 | 0.4764 | 0.5372 | 398941 | 0.5372 | up | up | correct |
| PHGE.US | BiomX Inc | 20250409 | 0 | 0.537 | 0.593 | 0.53 | 0.559 | 54900 | 0.559 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20250409 | 0 | 1.39 | 1.46 | 1.33 | 1.42 | 80200 | 1.42 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250409 | 0 | 1.05 | 1.205 | 1.03 | 1.16 | 2006088 | 1.16 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250409 | 0 | 2.23 | 2.41 | 2.15 | 2.34 | 1133752 | 2.34 | up | up | correct |
| PRK.US | Park National Corporation | 20250409 | 0 | 142.515 | 155.19 | 139.185 | 153.62 | 94346 | 153.62 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20250409 | 0 | 0.4489 | 0.497 | 0.3905 | 0.442 | 512544 | 0.442 | down | down | correct |
| PW.US | Power REIT | 20250409 | 0 | 1.01 | 1.09 | 1.01 | 1.09 | 13850 | 1.09 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250409 | 0 | 0.367 | 0.374 | 0.35 | 0.361 | 143782 | 0.361 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250409 | 0 | 2.32 | 2.47 | 2.3 | 2.47 | 11200 | 2.47 | up | up | correct |
| REI.US | Ring Energy Inc | 20250409 | 0 | 0.84 | 0.9036 | 0.78 | 0.9036 | 4140532 | 0.9036 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20250409 | 0 | 22.3 | 26.52 | 21.98 | 26.08 | 150558 | 26.08 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20250409 | 0 | 5.51 | 6.11 | 5.51 | 5.97 | 159496 | 5.97 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20250409 | 0 | 0.6509 | 0.74 | 0.6509 | 0.7 | 48080 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250409 | 0 | 1.02 | 1.08 | 0.96 | 1.08 | 590164 | 1.08 | up | down | incorrect |
| SCCC.US | SCCC | 20250409 | 0 | 24.35 | 24.55 | 24.247 | 24.34 | 15300 | 24.34 | down | down | correct |
| SEB.US | Seaboard Corporation | 20250409 | 0 | 2523.95 | 2633.669 | 2498.743 | 2568.99 | 2102 | 2568.99 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250409 | 0 | 0.51 | 0.6288 | 0.508 | 0.6025 | 6748847 | 0.6025 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20250409 | 0 | 2.6 | 2.69 | 2.567 | 2.625 | 1679 | 2.625 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250409 | 0 | 25.78 | 27.3227 | 25.75 | 27.3227 | 1063 | 27.3227 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20250409 | 0 | 1.12 | 1.22 | 1.08 | 1.19 | 1538194 | 1.19 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20250409 | 0 | 0.836 | 0.9349 | 0.836 | 0.9298 | 6991 | 0.9298 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20250409 | 0 | 1.58 | 1.848 | 1.56 | 1.75 | 874161 | 1.75 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20250409 | 0 | 3.36 | 3.62 | 3.2512 | 3.59 | 8214286 | 3.59 | up | up | correct |
| SVT.US | Servotronics Inc | 20250409 | 0 | 10.6771 | 10.6771 | 10.51 | 10.51 | 1488 | 10.51 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20250409 | 0 | 1.75 | 2.02 | 1.71 | 1.96 | 18444881 | 1.96 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20250409 | 0 | 0.51 | 0.5999 | 0.5083 | 0.5625 | 406145 | 0.5625 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20250409 | 0 | 56.38 | 62.17 | 55.78 | 60.5 | 92702 | 60.5 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20250409 | 0 | 1.15 | 1.34 | 1.15 | 1.29 | 595546 | 1.29 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20250409 | 0 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 580 | 0.0486 | |||
| TRT.US | Trio | 20250409 | 0 | 5.6368 | 5.6368 | 5.11 | 5.54 | 9754 | 5.54 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20250409 | 0 | 0.2747 | 0.29 | 0.2651 | 0.28 | 763477 | 0.28 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20250409 | 0 | 1.98 | 2.28 | 1.97 | 2.24 | 5111836 | 2.24 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250409 | 0 | 1.04 | 1.12 | 0.96 | 1.11 | 562000 | 1.11 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20250409 | 0 | 3.96 | 4.5 | 3.9 | 4.42 | 13035730 | 4.42 | up | up | correct |
| URG.US | Ur | 20250409 | 0 | 0.5605 | 0.6464 | 0.5539 | 0.6135 | 6734186 | 0.6135 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250409 | 0 | 0.4331 | 0.4845 | 0.4201 | 0.4621 | 1760879 | 0.4621 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20250409 | 0 | 28.42 | 30.35 | 28.4 | 29.81 | 966251 | 29.6289 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250409 | 0 | 1.65 | 1.77 | 1.65 | 1.69 | 29329 | 1.69 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20250409 | 0 | 3.41 | 3.87 | 3.37 | 3.81 | 10685840 | 3.81 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250409 | 0 | 9.38 | 9.6 | 9.29 | 9.55 | 104900 | 9.55 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20250409 | 0 | 0.7171 | 0.74 | 0.7036 | 0.7337 | 489051 | 0.7337 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250409 | 0 | 7.97 | 8.34 | 7.89 | 8.32 | 361900 | 8.264 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20250409 | 0 | 0.47 | 0.63 | 0.46 | 0.49 | 2428500 | 0.49 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20250409 | 0 | 19.61 | 21.07 | 19.29 | 21.07 | 17400 | 21.07 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20250409 | 0 | 0.92 | 1 | 0.9 | 0.96 | 559700 | 0.96 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20250409 | 0 | 0.5 | 0.53 | 0.5 | 0.52 | 438600 | 0.52 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20250409 | 0 | 2.701 | 3.51 | 2.45 | 2.73 | 155033 | 2.73 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20250409 | 0 | 0.54 | 0.62 | 0.54 | 0.58 | 70700 | 0.58 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250409 | 0 | 0.39 | 0.43 | 0.36 | 0.4 | 78200 | 0.4 | up | up | correct |
| YCBD.US | P | 20250409 | 0 | 1.37 | 1.38 | 1.3 | 1.38 | 6817 | 1.38 | up | up | correct |
| ZDGE.US | Zedge Inc | 20250409 | 0 | 1.81 | 2.015 | 1.8 | 2 | 59500 | 2 | up | up | correct |
| ZOM.US | Zomedica Corp | 20250409 | 0 | 0.042 | 0.0528 | 0.0361 | 0.0501 | 3069817 | 0.0501 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.