CollectAI
close-nysemkt_stocks
2025/04/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250417 | 0 | 39.25 | 42.1 | 37 | 41.38 | 49900 | 41.38 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250417 | 0 | 4.91 | 4.93 | 4.84 | 4.84 | 97900 | 4.84 | down | down | correct |
| AIRI.US | Air Industries Group | 20250417 | 0 | 3.2 | 3.2 | 3.1 | 3.16 | 4600 | 3.16 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250417 | 0 | 2.47 | 2.7 | 2.46 | 2.5555 | 12203 | 2.5555 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20250417 | 0 | 2.7 | 2.77 | 2.67 | 2.7 | 9600 | 2.7 | |||
| ANVS.US | Annovis Bio Inc. | 20250417 | 0 | 1.24 | 1.27 | 1.19 | 1.22 | 73600 | 1.22 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250417 | 0 | 4.25 | 4.4 | 4.25 | 4.29 | 7200 | 4.29 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250417 | 0 | 1.25 | 1.25 | 1.2 | 1.23 | 7000 | 1.23 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250417 | 0 | 2.05 | 2.05 | 1.94 | 2.01 | 3224200 | 2.01 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250417 | 0 | 1.23 | 1.24 | 1.17 | 1.21 | 323400 | 1.21 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20250417 | 0 | 0.16 | 0.18 | 0.14 | 0.15 | 32300 | 0.15 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20250417 | 0 | 2.5 | 2.65 | 2.49 | 2.53 | 9800 | 2.53 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20250417 | 0 | 1.27 | 1.31 | 1.255 | 1.26 | 14500 | 1.26 | down | down | correct |
| BCV.US | PA | 20250417 | 0 | 22 | 22 | 22 | 22 | 185 | 22 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250417 | 0 | 23.5 | 23.5 | 23.5 | 23.5 | 71 | 23.5 | |||
| BGI.US | Birks Group Inc | 20250417 | 0 | 0.97 | 0.97 | 0.79 | 0.88 | 117100 | 0.88 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250417 | 0 | 28.42 | 29.4 | 28.42 | 28.98 | 50500 | 28.98 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20250417 | 0 | 45 | 47 | 42.49 | 43.07 | 75400 | 43.07 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20250417 | 0 | 3.1 | 3.17 | 3.1 | 3.13 | 220331 | 3.13 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20250417 | 0 | 1.5 | 1.52 | 1.38 | 1.52 | 2600 | 1.52 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20250417 | 0 | 3.32 | 3.35 | 3.25 | 3.32 | 56990400 | 3.32 | |||
| BTTR.US | Better Choice Company Inc | 20250417 | 0 | 1.87 | 2.04 | 1.84 | 2.02 | 315900 | 2.02 | up | down | incorrect |
| CANF.US | Can | 20250417 | 0 | 1.27 | 1.27 | 1.18 | 1.2 | 349500 | 1.2 | down | up | incorrect |
| CET.US | Central Securities Corp | 20250417 | 0 | 42.92 | 42.97 | 42.32 | 42.47 | 24800 | 42.47 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250417 | 0 | 9.59 | 9.65 | 9.55 | 9.62 | 16693 | 9.62 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250417 | 0 | 2.7 | 2.73 | 2.69 | 2.7 | 1056200 | 2.7 | |||
| CIX.US | CompX International Inc | 20250417 | 0 | 24.84 | 25.9 | 24.23 | 25.9 | 25800 | 25.9 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20250417 | 0 | 10.86 | 11.12 | 10.04 | 10.54 | 14000 | 10.54 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250417 | 0 | 6.94 | 7 | 6.85 | 6.92 | 4245100 | 6.92 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20250417 | 0 | 13.88 | 14.06 | 13.425 | 13.44 | 117400 | 13.44 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20250417 | 0 | 15.11 | 15.39 | 15.06 | 15.19 | 27900 | 15.19 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20250417 | 0 | 6.51 | 7.33 | 6.51 | 6.91 | 6700 | 6.91 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20250417 | 0 | 1.59 | 1.9 | 1.47 | 1.5 | 494200 | 1.5 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20250417 | 0 | 61.74 | 63.11 | 60.86 | 60.86 | 94218 | 59.9848 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20250417 | 0 | 6.73 | 6.79 | 6.6 | 6.72 | 2108300 | 6.72 | down | down | correct |
| CVM.US | CEL | 20250417 | 0 | 0.26 | 0.28 | 0.25 | 0.25 | 1361400 | 0.25 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250417 | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 500 | 9.25 | |||
| CVU.US | CPI Aerostructures Inc | 20250417 | 0 | 3.41 | 3.45 | 3.38 | 3.4 | 16801 | 3.4 | down | down | correct |
| CYBN.US | Cybin Inc | 20250417 | 0 | 7.57 | 7.84 | 7.18 | 7.35 | 423747 | 7.35 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250417 | 0 | 1.98 | 1.99 | 1.97 | 1.97 | 741300 | 1.97 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20250417 | 0 | 99.87 | 120.99 | 99.87 | 117.5 | 1100 | 117.5 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20250417 | 0 | 6.87 | 6.93 | 6.87 | 6.92 | 16000 | 6.92 | up | up | correct |
| DNN.US | Denison Mines Corp | 20250417 | 0 | 1.33 | 1.39 | 1.31 | 1.38 | 48061600 | 1.38 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20250417 | 0 | 0.948 | 1 | 0.928 | 0.987 | 5800 | 0.987 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250417 | 0 | 12.14 | 14.5 | 8.6 | 8.7 | 6840000 | 8.7 | down | down | correct |
| DXR.US | Daxor Corporation | 20250417 | 0 | 7.65 | 7.6519 | 7.346 | 7.4109 | 2392 | 7.4109 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250417 | 0 | 6.46 | 6.49 | 6.4265 | 6.44 | 183745 | 6.44 | down | down | correct |
| ECF.US | PA | 20250417 | 0 | 21.765 | 21.765 | 21.765 | 21.765 | 271 | 21.765 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20250417 | 0 | 9.5 | 9.55 | 9.5 | 9.54 | 142400 | 9.54 | up | up | correct |
| ELA.US | Envela Corporation | 20250417 | 0 | 6.14 | 6.37 | 5.84 | 6.12 | 24900 | 6.12 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20250417 | 0 | 14.1 | 14.2 | 13.75 | 14.2 | 600 | 14.2 | up | up | correct |
| ELMD.US | Electromed Inc | 20250417 | 0 | 22.72 | 22.94 | 22.6 | 22.79 | 39900 | 22.79 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20250417 | 0 | 2.2 | 2.2 | 2.13 | 2.16 | 440600 | 2.16 | down | down | correct |
| ENSV.US | Enservco Corporation | 20250417 | 0 | 0.025 | 0.0275 | 0.025 | 0.0275 | 2086 | 0.0275 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250417 | 0 | 9.12 | 9.25 | 9.11 | 9.24 | 27600 | 9.24 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20250417 | 0 | 4.26 | 4.38 | 4.24 | 4.32 | 159100 | 4.32 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20250417 | 0 | 7.21 | 7.24 | 6.93 | 7.01 | 10641700 | 7.01 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250417 | 0 | 8.9 | 8.99 | 8.8711 | 8.9 | 31314 | 8.9 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250417 | 0 | 10.6 | 10.6999 | 10.55 | 10.6 | 15298 | 10.6 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20250417 | 0 | 30.33 | 30.46 | 28.86 | 29.12 | 15100 | 29.12 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20250417 | 0 | 36.17 | 36.29 | 35.96 | 36.1 | 13500 | 36.1 | down | down | correct |
| EVI.US | EVI Industries Inc | 20250417 | 0 | 16.06 | 16.43 | 15.89 | 15.95 | 9300 | 15.95 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250417 | 0 | 8.77 | 8.8 | 8.74 | 8.78 | 30508 | 8.78 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250417 | 0 | 9.59 | 9.65 | 9.59 | 9.62 | 242100 | 9.62 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20250417 | 0 | 14.92 | 15.0706 | 14.895 | 15.01 | 98351 | 14.8476 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20250417 | 0 | 5.82 | 5.9 | 5.8 | 5.83 | 27100 | 5.7606 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20250417 | 0 | 16.61 | 17.1 | 16.11 | 17.07 | 35600 | 17.03 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20250417 | 0 | 3.76 | 3.81 | 3.53 | 3.78 | 81400 | 3.78 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250417 | 0 | 1.49 | 1.55 | 1.48 | 1.52 | 383100 | 1.52 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250417 | 0 | 6.13 | 6.15 | 6.1 | 6.14 | 173100 | 6.14 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20250417 | 0 | 0.395 | 0.4 | 0.389 | 0.394 | 119300 | 0.394 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250417 | 0 | 1.39 | 1.4 | 1.33 | 1.34 | 1345260 | 1.34 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20250417 | 0 | 0.75 | 0.79 | 0.72 | 0.73 | 30000 | 0.73 | down | down | correct |
| GGN.US | PB | 20250417 | 0 | 20.55 | 20.58 | 20.3531 | 20.56 | 3070 | 20.56 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250417 | 0 | 4.57 | 4.67 | 4.53 | 4.62 | 268500 | 4.62 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250417 | 0 | 5.89 | 5.97 | 5.86 | 5.95 | 117300 | 5.95 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250417 | 0 | 16.1 | 16.2 | 15.93 | 15.93 | 11100 | 15.93 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250417 | 0 | 5.12 | 5.2 | 5.12 | 5.177 | 144024 | 5.177 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20250417 | 0 | 0.42 | 0.42 | 0.4 | 0.41 | 858800 | 0.41 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250417 | 0 | 9.38 | 9.5 | 9.38 | 9.41 | 2600 | 9.41 | up | up | correct |
| GROY.US | WT | 20250417 | 0 | 0.26 | 0.3 | 0.26 | 0.2801 | 3073 | 0.2801 | up | up | correct |
| GSAT.US | Globalstar Inc | 20250417 | 0 | 19.52 | 19.6689 | 19.15 | 19.57 | 292348 | 19.57 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20250417 | 0 | 4.6 | 4.88 | 4.56 | 4.73 | 322800 | 4.73 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250417 | 0 | 1.97 | 2.13 | 1.91 | 2.06 | 105626 | 2.06 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250417 | 0 | 11.39 | 11.49 | 11.39 | 11.46 | 26400 | 11.46 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250417 | 0 | 0.56 | 0.59 | 0.55 | 0.57 | 250800 | 0.57 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250417 | 0 | 4.01 | 4.03 | 3.99 | 4 | 52200 | 4 | down | down | correct |
| IBIO.US | iBio Inc | 20250417 | 0 | 0.9768 | 1 | 0.8713 | 0.8899 | 499746 | 0.8899 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20250417 | 0 | 0.29 | 0.29 | 0.27 | 0.28 | 65200 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20250417 | 0 | 2.42 | 2.45 | 2.41 | 2.45 | 2200 | 2.45 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250417 | 0 | 62.73 | 64.55 | 62.29 | 63.7 | 664400 | 63.7 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250417 | 0 | 2.36 | 2.49 | 2.3407 | 2.374 | 134609 | 2.374 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20250417 | 0 | 4.97 | 4.97 | 4.87 | 4.91 | 133600 | 4.91 | down | down | correct |
| INTT.US | inTEST Corporation | 20250417 | 0 | 5.81 | 6.03 | 5.77 | 6 | 55200 | 6 | up | up | correct |
| INUV.US | Inuvo Inc | 20250417 | 0 | 0.38 | 0.4 | 0.38 | 0.39 | 280500 | 0.39 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250417 | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 200 | 17.81 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250417 | 0 | 25.3 | 26.13 | 25.3 | 26.06 | 900 | 26.06 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20250417 | 0 | 0.25 | 0.27 | 0.25 | 0.27 | 72700 | 0.27 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20250417 | 0 | 1.79 | 1.7983 | 1.64 | 1.69 | 1686101 | 1.69 | down | down | correct |
| JOB.US | GEE Group Inc | 20250417 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 19600 | 0.18 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20250417 | 0 | 1.27 | 1.2786 | 1.21 | 1.22 | 5118118 | 1.22 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250417 | 0 | 0.41 | 0.44 | 0.41 | 0.41 | 1207300 | 0.41 | |||
| LEU.US | Centrus Energy Corp | 20250417 | 0 | 65.47 | 68.23 | 65.47 | 67.26 | 441000 | 67.26 | up | up | correct |
| LGL.US | The LGL Group Inc | 20250417 | 0 | 6.55 | 6.62 | 6.55 | 6.62 | 500 | 6.62 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20250417 | 0 | 228.99 | 234.47 | 228.42 | 231.45 | 2011300 | 230.9623 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250417 | 0 | 2.13 | 2.13 | 1.95 | 2.04 | 554100 | 2.04 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250417 | 0 | 5.25 | 5.29 | 5.18 | 5.27 | 18700 | 5.27 | up | up | correct |
| MAG.US | MAG Silver Corp | 20250417 | 0 | 15.99 | 15.99 | 15.29 | 15.53 | 577900 | 15.53 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20250417 | 0 | 7.68 | 8.45 | 7.68 | 7.68 | 12000 | 7.68 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250417 | 0 | 0.571 | 0.66 | 0.55 | 0.578 | 752709 | 0.578 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250417 | 0 | 0.86 | 0.9 | 0.85 | 0.9 | 28700 | 0.9 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20250417 | 0 | 0.41 | 0.41 | 0.4 | 0.4 | 800 | 0.4 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250417 | 0 | 3.14 | 3.15 | 3.07 | 3.14 | 359500 | 3.14 | |||
| MTNB.US | Matinas BioPharma Holdings Inc | 20250417 | 0 | 0.563 | 0.6 | 0.55 | 0.6 | 20900 | 0.6 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250417 | 0 | 6.89 | 7.1 | 6.54 | 7.008 | 6000 | 7.008 | up | up | correct |
| MYO.US | Myomo Inc | 20250417 | 0 | 4.27 | 4.4 | 4.265 | 4.37 | 279500 | 4.37 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250417 | 0 | 1.1 | 1.14 | 1.02 | 1.11 | 4834800 | 1.11 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250417 | 0 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0 | 0.0006 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250417 | 0 | 9.88 | 9.89 | 9.81 | 9.85 | 139600 | 9.7973 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250417 | 0 | 0.59 | 0.62 | 0.55 | 0.6 | 38400 | 0.6 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250417 | 0 | 79.33 | 79.33 | 79.33 | 79.33 | 300 | 79.33 | |||
| NEWP.US | New Pacific Metals Corp | 20250417 | 0 | 1.18 | 1.18 | 1.12 | 1.17 | 191262 | 1.17 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20250417 | 0 | 1.27 | 1.27 | 1.16 | 1.18 | 820870 | 1.18 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20250417 | 0 | 2.96 | 3.05 | 2.89 | 2.98 | 2265130 | 2.98 | up | up | correct |
| NGD.US | New Gold Inc | 20250417 | 0 | 3.69 | 3.73 | 3.61 | 3.64 | 23362800 | 3.64 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250417 | 0 | 91.49 | 94.43 | 91.05 | 92.13 | 42700 | 92.13 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250417 | 0 | 7.43 | 7.45 | 7.37 | 7.38 | 86000 | 7.38 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250417 | 0 | 8.24 | 8.5 | 8.16 | 8.36 | 194300 | 8.36 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20250417 | 0 | 1.35 | 1.35 | 1.25 | 1.33 | 106900 | 1.33 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250417 | 0 | 23.44 | 24.53 | 23.26 | 24.19 | 2134400 | 24.19 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250417 | 0 | 3.04 | 3.08 | 3.04 | 3.05 | 242719 | 3.05 | up | up | correct |
| NTIP.US | Network | 20250417 | 0 | 1.2 | 1.24 | 1.2 | 1.23 | 7200 | 1.23 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20250417 | 0 | 4.68 | 4.8 | 4.63 | 4.74 | 6636400 | 4.74 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250417 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 211300 | 0.18 | |||
| OPTT.US | Ocean Power Technologies Inc | 20250417 | 0 | 0.41 | 0.42 | 0.38 | 0.4 | 1795400 | 0.4 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250417 | 0 | 11.34 | 11.39 | 11 | 11.27 | 935198 | 11.27 | down | down | correct |
| PED.US | PEDEVCO Corp | 20250417 | 0 | 0.55 | 0.56 | 0.545 | 0.56 | 49100 | 0.56 | up | up | correct |
| PHGE.US | BiomX Inc | 20250417 | 0 | 0.538 | 0.54 | 0.521 | 0.54 | 31000 | 0.54 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20250417 | 0 | 1.36 | 1.76 | 1.36 | 1.57 | 570000 | 1.57 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250417 | 0 | 1.31 | 1.35 | 1.24 | 1.28 | 1187300 | 1.28 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20250417 | 0 | 2.61 | 2.64 | 2.585 | 2.61 | 377166 | 2.61 | |||
| PRK.US | Park National Corporation | 20250417 | 0 | 142.48 | 144.81 | 142.48 | 143.82 | 29800 | 143.82 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20250417 | 0 | 0.25 | 0.25 | 0.21 | 0.22 | 13016800 | 0.22 | down | up | incorrect |
| PW.US | Power REIT | 20250417 | 0 | 1.1 | 1.14 | 1.1 | 1.14 | 4700 | 1.14 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20250417 | 0 | 0.399 | 0.4 | 0.376 | 0.387 | 671300 | 0.387 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20250417 | 0 | 2.47 | 2.51 | 2.46 | 2.46 | 4000 | 2.46 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20250417 | 0 | 0.86 | 0.94 | 0.86 | 0.9 | 2443500 | 0.9 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20250417 | 0 | 24.66 | 25.96 | 24.66 | 25.84 | 103300 | 25.4613 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20250417 | 0 | 5.74 | 5.82 | 5.67 | 5.71 | 117000 | 5.71 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250417 | 0 | 0.7 | 0.71 | 0.69 | 0.7 | 19800 | 0.7 | |||
| SACH.US | Sachem Capital Corp | 20250417 | 0 | 0.99 | 1.06 | 0.99 | 0.999 | 328400 | 0.999 | up | up | correct |
| SCCC.US | SCCC | 20250417 | 0 | 24.407 | 24.45 | 24.35 | 24.43 | 2800 | 24.43 | up | up | correct |
| SEB.US | Seaboard Corporation | 20250417 | 0 | 2582.3601 | 2612.8201 | 2545.02 | 2556.5 | 1400 | 2554.213 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250417 | 0 | 0.6 | 0.619 | 0.588 | 0.6 | 1752900 | 0.6 | |||
| SIF.US | SIFCO Industries Inc | 20250417 | 0 | 2.43 | 2.48 | 2.4 | 2.4 | 2300 | 2.4 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250417 | 0 | 27 | 27 | 27 | 27 | 1200 | 27 | |||
| SLI.US | Standard Lithium Ltd | 20250417 | 0 | 1.34 | 1.345 | 1.28 | 1.32 | 657500 | 1.32 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20250417 | 0 | 0.86 | 0.91 | 0.86 | 0.91 | 700 | 0.91 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20250417 | 0 | 1.8 | 1.86 | 1.79 | 1.85 | 252200 | 1.85 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20250417 | 0 | 3.9 | 3.9 | 3.719 | 3.74 | 6053000 | 3.74 | down | down | correct |
| SVT.US | Servotronics Inc | 20250417 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | 10.25 | |||
| TGB.US | Taseko Mines Limited | 20250417 | 0 | 2.06 | 2.14 | 2.06 | 2.12 | 15751000 | 2.12 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20250417 | 0 | 0.67 | 0.7 | 0.65 | 0.66 | 206100 | 0.66 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250417 | 0 | 57.16 | 57.85 | 56.63 | 57.08 | 47900 | 56.5136 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250417 | 0 | 1.55 | 1.55 | 1.39 | 1.41 | 473400 | 1.41 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250417 | 0 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 11200 | 0.0501 | |||
| TRT.US | Trio | 20250417 | 0 | 5.04 | 5.1 | 4.9 | 5.09 | 4200 | 5.09 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250417 | 0 | 0.34 | 0.35 | 0.32 | 0.33 | 823400 | 0.33 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20250417 | 0 | 3.51 | 3.54 | 3.11 | 3.2 | 5664300 | 3.2 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250417 | 0 | 1.09 | 1.12 | 0.98 | 1.03 | 242300 | 1.03 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250417 | 0 | 4.85 | 5.1 | 4.8 | 5.05 | 7082700 | 5.05 | up | up | correct |
| URG.US | Ur | 20250417 | 0 | 0.67 | 0.72 | 0.67 | 0.71 | 4852900 | 0.71 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250417 | 0 | 0.64 | 0.64 | 0.59 | 0.61 | 1219900 | 0.61 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250417 | 0 | 31.25 | 31.8 | 31.2 | 31.57 | 201000 | 31.57 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250417 | 0 | 1.94 | 2.18 | 1.91 | 2.11 | 77100 | 2.11 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20250417 | 0 | 4.91 | 5.12 | 4.62 | 4.95 | 21033100 | 4.95 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250417 | 0 | 9.66 | 9.71 | 9.65 | 9.682 | 27710 | 9.6311 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20250417 | 0 | 0.82 | 0.82 | 0.77 | 0.78 | 484200 | 0.78 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250417 | 0 | 8.23 | 8.28 | 8.18 | 8.22 | 169900 | 8.22 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20250417 | 0 | 0.5 | 0.51 | 0.46 | 0.49 | 169600 | 0.49 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20250417 | 0 | 21.06 | 21.4 | 21.06 | 21.12 | 22700 | 21.12 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20250417 | 0 | 1.33 | 1.33 | 1.19 | 1.21 | 678300 | 1.21 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20250417 | 0 | 0.62 | 0.63 | 0.54 | 0.55 | 2253400 | 0.55 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20250417 | 0 | 2.7 | 3.0067 | 2.62 | 2.87 | 67649 | 2.87 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20250417 | 0 | 0.65 | 0.67 | 0.64 | 0.66 | 80600 | 0.66 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20250417 | 0 | 0.39 | 0.45 | 0.39 | 0.45 | 103400 | 0.45 | up | down | incorrect |
| YCBD.US | P | 20250417 | 0 | 1.48 | 1.52 | 1.47 | 1.52 | 3893 | 1.52 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20250417 | 0 | 2.11 | 2.256 | 2.08 | 2.1 | 20200 | 2.1 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20250417 | 0 | 0.0482 | 0.0498 | 0.0454 | 0.0485 | 925822 | 0.0485 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.