CollectAI
close-nysemkt_stocks
2025/04/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250425 | 0 | 42.01 | 42.01 | 41.48 | 41.55 | 8200 | 41.55 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250425 | 0 | 5.09 | 5.13 | 5.02 | 5.13 | 52300 | 5.13 | up | up | correct |
| AIRI.US | Air Industries Group | 20250425 | 0 | 3.41 | 3.43 | 3.35 | 3.4 | 8300 | 3.4 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250425 | 0 | 2.57 | 2.75 | 2.57 | 2.63 | 2293 | 2.63 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20250425 | 0 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 165 | 0.0218 | |||
| AMS.US | American Shared Hospital Services | 20250425 | 0 | 2.75 | 2.79 | 2.72 | 2.75 | 3200 | 2.75 | |||
| ANVS.US | Annovis Bio Inc. | 20250425 | 0 | 1.63 | 1.64 | 1.49 | 1.57 | 269300 | 1.57 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250425 | 0 | 4.41 | 4.5 | 4.41 | 4.47 | 6800 | 4.47 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250425 | 0 | 1.41 | 1.42 | 1.38 | 1.42 | 4700 | 1.42 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250425 | 0 | 2.13 | 2.16 | 2.08 | 2.12 | 3236200 | 2.12 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250425 | 0 | 1.23 | 1.36 | 1.211 | 1.31 | 324500 | 1.31 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20250425 | 0 | 0.15 | 0.19 | 0.15 | 0.18 | 59800 | 0.18 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20250425 | 0 | 2.64 | 2.64 | 2.55 | 2.6 | 1100 | 2.6 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20250425 | 0 | 1.25 | 1.359 | 1.25 | 1.34 | 31100 | 1.34 | up | up | correct |
| BCV.US | PA | 20250425 | 0 | 22.0299 | 22.62 | 22 | 22.53 | 6235 | 22.53 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20250425 | 0 | 24.5 | 24.96 | 23.825 | 23.955 | 1794 | 23.955 | down | down | correct |
| BGI.US | Birks Group Inc | 20250425 | 0 | 0.97 | 1.08 | 0.93 | 1.04 | 236300 | 1.04 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20250425 | 0 | 29.46 | 29.55 | 28.64 | 29.11 | 38400 | 29.11 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250425 | 0 | 44.7 | 45.99 | 43.18 | 43.62 | 20500 | 43.62 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250425 | 0 | 3.48 | 3.58 | 3.39 | 3.55 | 288480 | 3.55 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20250425 | 0 | 1.44 | 1.44 | 1.35 | 1.35 | 2700 | 1.35 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20250425 | 0 | 3.02 | 3.11 | 3.02 | 3.08 | 57354900 | 3.08 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20250425 | 0 | 2.1 | 2.12 | 1.8512 | 2.022 | 159981 | 2.022 | down | up | incorrect |
| CANF.US | Can | 20250425 | 0 | 1.17 | 1.17 | 1.13 | 1.13 | 239200 | 1.13 | down | up | incorrect |
| CET.US | Central Securities Corp | 20250425 | 0 | 43.82 | 43.82 | 43.19 | 43.71 | 23500 | 43.71 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250425 | 0 | 9.69 | 9.7435 | 9.67 | 9.7 | 36754 | 9.7 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250425 | 0 | 2.82 | 2.83 | 2.8 | 2.82 | 88400 | 2.82 | |||
| CIX.US | CompX International Inc | 20250425 | 0 | 26.13 | 26.5 | 25.51 | 26.5 | 9200 | 26.5 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250425 | 0 | 11 | 11.2 | 11 | 11.2 | 1300 | 11.2 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250425 | 0 | 6.98 | 7.05 | 6.97 | 7 | 1370400 | 7 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20250425 | 0 | 13.05 | 13.305 | 12.82 | 13.06 | 84200 | 13.06 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20250425 | 0 | 15.2 | 15.27 | 14.99 | 15.09 | 15100 | 15.09 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20250425 | 0 | 7.85 | 8.45 | 7.68 | 8.4 | 8700 | 8.4 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20250425 | 0 | 1.64 | 2.22 | 1.59 | 1.87 | 382900 | 1.87 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20250425 | 0 | 59 | 60 | 57.78 | 59.5 | 168806 | 58.6443 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20250425 | 0 | 6.71 | 6.76 | 6.66 | 6.71 | 907100 | 6.71 | |||
| CVM.US | CEL | 20250425 | 0 | 0.3 | 0.31 | 0.29 | 0.29 | 778800 | 0.29 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250425 | 0 | 9.26 | 12.1 | 9.26 | 10.2 | 14000 | 10.2 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20250425 | 0 | 3.21 | 3.3371 | 3.18 | 3.31 | 34743 | 3.31 | up | up | correct |
| CYBN.US | Cybin Inc | 20250425 | 0 | 7.06 | 7.2 | 6.91 | 6.99 | 146096 | 6.99 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250425 | 0 | 2.02 | 2.03 | 2 | 2.01 | 614000 | 2.01 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20250425 | 0 | 108.16 | 113 | 103.11 | 108.55 | 600 | 108.55 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20250425 | 0 | 6.9 | 7.1 | 6.86 | 6.97 | 16200 | 6.97 | up | up | correct |
| DNN.US | Denison Mines Corp | 20250425 | 0 | 1.41 | 1.42 | 1.37 | 1.39 | 37203700 | 1.39 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20250425 | 0 | 0.94 | 0.98 | 0.94 | 0.948 | 10200 | 0.948 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250425 | 0 | 6.49 | 7.06 | 6.15 | 6.81 | 139100 | 6.81 | up | up | correct |
| DXR.US | Daxor Corporation | 20250425 | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 225 | 7.83 | |||
| EAD.US | Wells Fargo Advantage Funds | 20250425 | 0 | 6.65 | 6.66 | 6.59 | 6.66 | 124800 | 6.66 | up | up | correct |
| ECF.US | PA | 20250425 | 0 | 21.44 | 21.7492 | 21.44 | 21.7461 | 330 | 21.7461 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250425 | 0 | 9.56 | 9.63 | 9.55 | 9.62 | 96200 | 9.62 | up | up | correct |
| ELA.US | Envela Corporation | 20250425 | 0 | 6.66 | 6.66 | 6.65 | 6.66 | 3400 | 6.66 | |||
| ELLO.US | Ellomay Capital Ltd | 20250425 | 0 | 15 | 15 | 15 | 15 | 200 | 15 | |||
| ELMD.US | Electromed Inc | 20250425 | 0 | 23.1 | 23.1 | 22.6 | 23.06 | 21100 | 23.06 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20250425 | 0 | 2.26 | 2.31 | 2.23 | 2.23 | 445800 | 2.23 | down | down | correct |
| ENSV.US | Enservco Corporation | 20250425 | 0 | 0.0215 | 0.0248 | 0.02 | 0.0222 | 129963 | 0.0222 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250425 | 0 | 9.35 | 9.4 | 9.3 | 9.31 | 8000 | 9.31 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250425 | 0 | 4.24 | 4.27 | 4.2 | 4.24 | 65600 | 4.24 | |||
| EQX.US | Equinox Gold Corp | 20250425 | 0 | 6.61 | 6.74 | 6.6 | 6.71 | 6513800 | 6.71 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250425 | 0 | 9.11 | 9.17 | 9.09 | 9.16 | 37800 | 9.16 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250425 | 0 | 10.67 | 10.75 | 10.58 | 10.64 | 16800 | 10.64 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250425 | 0 | 30.57 | 31.21 | 30.42 | 31.1 | 18000 | 31.1 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20250425 | 0 | 38.53 | 39.05 | 38.47 | 38.7 | 13200 | 38.7 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250425 | 0 | 16.54 | 17.23 | 15.68 | 17.22 | 11600 | 17.22 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250425 | 0 | 8.97 | 8.97 | 8.86 | 8.885 | 49979 | 8.885 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250425 | 0 | 9.78 | 9.85 | 9.75 | 9.82 | 138100 | 9.82 | up | up | correct |
| FAX.US | Aberdeen Asia | 20250425 | 0 | 15.33 | 15.34 | 15.12 | 15.12 | 98700 | 15.12 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250425 | 0 | 5.91 | 5.95 | 5.85 | 5.88 | 20900 | 5.88 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20250425 | 0 | 17.01 | 17.22 | 16.42 | 17.15 | 10800 | 17.15 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20250425 | 0 | 3.8 | 3.991 | 3.8 | 3.87 | 10900 | 3.87 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20250425 | 0 | 1.58 | 1.6 | 1.53 | 1.54 | 275700 | 1.54 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20250425 | 0 | 6.26 | 6.28 | 6.23 | 6.27 | 74600 | 6.27 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20250425 | 0 | 0.377 | 0.4 | 0.37 | 0.389 | 96600 | 0.389 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20250425 | 0 | 1.32 | 1.35 | 1.3 | 1.33 | 747344 | 1.33 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20250425 | 0 | 0.71 | 0.77 | 0.7 | 0.7 | 17700 | 0.7 | down | down | correct |
| GGN.US | PB | 20250425 | 0 | 20.4662 | 20.59 | 20.4662 | 20.59 | 2364 | 20.59 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250425 | 0 | 4.87 | 4.88 | 4.83 | 4.88 | 83900 | 4.88 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250425 | 0 | 6.2 | 6.22 | 6.14 | 6.22 | 38100 | 6.22 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250425 | 0 | 16.07 | 16.34 | 15.77 | 16.03 | 13600 | 16.03 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250425 | 0 | 5.3 | 5.37 | 5.28 | 5.29 | 13700 | 5.29 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250425 | 0 | 0.38 | 0.39 | 0.35 | 0.36 | 5964300 | 0.36 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250425 | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | 9.68 | |||
| GROY.US | WT | 20250425 | 0 | 0.253 | 0.265 | 0.2 | 0.24 | 19632 | 0.24 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250425 | 0 | 19.32 | 19.669 | 19.135 | 19.61 | 304126 | 19.61 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20250425 | 0 | 4.5 | 4.61 | 4.49 | 4.57 | 126800 | 4.57 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20250425 | 0 | 2.02 | 2.39 | 1.97 | 2.13 | 346974 | 2.13 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250425 | 0 | 11.79 | 11.91 | 11.66 | 11.67 | 33100 | 11.67 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20250425 | 0 | 0.63 | 0.64 | 0.58 | 0.63 | 122400 | 0.63 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250425 | 0 | 4.12 | 4.13 | 4.1 | 4.12 | 80900 | 4.12 | |||
| IBIO.US | iBio Inc | 20250425 | 0 | 0.86 | 0.9307 | 0.81 | 0.919 | 526229 | 0.919 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20250425 | 0 | 0.32 | 0.32 | 0.3 | 0.3 | 323800 | 0.3 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20250425 | 0 | 2.44 | 2.44 | 2.41 | 2.41 | 2500 | 2.41 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20250425 | 0 | 67.53 | 69.21 | 67.53 | 68.92 | 406000 | 68.92 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250425 | 0 | 2.3 | 2.38 | 2.25 | 2.33 | 130122 | 2.33 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20250425 | 0 | 4.95 | 5 | 4.87 | 4.97 | 79300 | 4.97 | up | up | correct |
| INTT.US | inTEST Corporation | 20250425 | 0 | 6.34 | 6.45 | 6.14 | 6.35 | 10300 | 6.35 | up | up | correct |
| INUV.US | Inuvo Inc | 20250425 | 0 | 0.39 | 0.41 | 0.38 | 0.4 | 334300 | 0.4 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250425 | 0 | 17.5 | 17.5 | 17.5 | 17.5 | 1200 | 17.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250425 | 0 | 25.3 | 25.3 | 25.3 | 25.3 | 0 | 25.3 | |||
| ITP.US | IT Tech Packaging Inc | 20250425 | 0 | 0.29 | 0.3 | 0.27 | 0.28 | 145900 | 0.28 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20250425 | 0 | 1.74 | 1.74 | 1.68 | 1.73 | 591695 | 1.73 | down | down | correct |
| JOB.US | GEE Group Inc | 20250425 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 89300 | 0.19 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20250425 | 0 | 1.31 | 1.3699 | 1.29 | 1.35 | 8041994 | 1.35 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250425 | 0 | 0.49 | 0.51 | 0.46 | 0.49 | 819300 | 0.49 | |||
| LEU.US | Centrus Energy Corp | 20250425 | 0 | 67.4 | 70.66 | 67.27 | 69.56 | 232700 | 69.56 | up | up | correct |
| LGL.US | The LGL Group Inc | 20250425 | 0 | 6.75 | 6.75 | 6.73 | 6.73 | 800 | 6.73 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20250425 | 0 | 231.18 | 233.39 | 230.66 | 233.18 | 1169700 | 232.6887 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250425 | 0 | 2.19 | 2.35 | 2.18 | 2.27 | 365500 | 2.27 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20250425 | 0 | 5.65 | 5.89 | 5.51 | 5.67 | 28400 | 5.67 | up | up | correct |
| MAG.US | MAG Silver Corp | 20250425 | 0 | 15.16 | 15.66 | 15.09 | 15.48 | 366200 | 15.48 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20250425 | 0 | 7.68 | 8.19 | 7.4 | 7.68 | 37800 | 7.68 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250425 | 0 | 0.569 | 0.578 | 0.548 | 0.578 | 96091 | 0.578 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250425 | 0 | 0.97 | 0.99 | 0.93 | 0.99 | 57600 | 0.99 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20250425 | 0 | 0.41 | 0.42 | 0.4 | 0.4 | 700 | 0.4 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250425 | 0 | 3.02 | 3.12 | 3.02 | 3.11 | 226600 | 3.11 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250425 | 0 | 0.6 | 0.67 | 0.586 | 0.67 | 112700 | 0.67 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250425 | 0 | 6.75 | 7 | 6.5 | 6.615 | 5200 | 6.615 | down | down | correct |
| MYO.US | Myomo Inc | 20250425 | 0 | 4.86 | 4.91 | 4.721 | 4.84 | 158600 | 4.84 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20250425 | 0 | 1.13 | 1.22 | 1.12 | 1.12 | 8971900 | 1.12 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250425 | 0 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0 | 0.0002 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250425 | 0 | 10.17 | 10.21 | 10.11 | 10.15 | 75100 | 10.0957 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250425 | 0 | 0.57 | 0.59 | 0.57 | 0.58 | 12300 | 0.58 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20250425 | 0 | 76.95 | 76.95 | 76.95 | 76.95 | 800 | 76.95 | |||
| NEWP.US | New Pacific Metals Corp | 20250425 | 0 | 1.16 | 1.24 | 1.15 | 1.24 | 213899 | 1.24 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20250425 | 0 | 1.1 | 1.135 | 1.1 | 1.12 | 343757 | 1.12 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20250425 | 0 | 4.9 | 4.91 | 4.35 | 4.44 | 6533591 | 4.44 | down | down | correct |
| NGD.US | New Gold Inc | 20250425 | 0 | 3.31 | 3.44 | 3.31 | 3.39 | 21418600 | 3.39 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20250425 | 0 | 93.95 | 95 | 92.8 | 94.58 | 37300 | 94.58 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250425 | 0 | 7.49 | 7.56 | 7.48 | 7.5 | 83500 | 7.5 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250425 | 0 | 8.51 | 8.55 | 8.34 | 8.45 | 70900 | 8.45 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20250425 | 0 | 1.38 | 1.42 | 1.37 | 1.42 | 113000 | 1.42 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20250425 | 0 | 23.31 | 24.16 | 23.31 | 24.16 | 1158300 | 24.16 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250425 | 0 | 3.14 | 3.18 | 3.12 | 3.14 | 131170 | 3.14 | |||
| NTIP.US | Network | 20250425 | 0 | 1.21 | 1.29 | 1.21 | 1.28 | 2500 | 1.28 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20250425 | 0 | 5 | 5.115 | 5 | 5.1 | 7137200 | 5.1 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250425 | 0 | 0.19 | 0.2 | 0.19 | 0.2 | 139000 | 0.2 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250425 | 0 | 0.47 | 0.48 | 0.42 | 0.43 | 7925000 | 0.43 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250425 | 0 | 10.44 | 10.88 | 10.4 | 10.72 | 1069898 | 10.72 | up | up | correct |
| PED.US | PEDEVCO Corp | 20250425 | 0 | 0.545 | 0.545 | 0.5 | 0.544 | 102400 | 0.544 | down | down | correct |
| PHGE.US | BiomX Inc | 20250425 | 0 | 0.633 | 0.633 | 0.61 | 0.611 | 33100 | 0.611 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250425 | 0 | 1.31 | 1.44 | 1.25 | 1.29 | 221100 | 1.29 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20250425 | 0 | 1.21 | 1.25 | 1.2 | 1.2 | 327400 | 1.2 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250425 | 0 | 2.99 | 3.04 | 2.84 | 2.85 | 797510 | 2.85 | down | down | correct |
| PRK.US | Park National Corporation | 20250425 | 0 | 147.01 | 147.9 | 145.29 | 147.76 | 45100 | 147.76 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20250425 | 0 | 0.21 | 0.22 | 0.2 | 0.21 | 1393200 | 0.21 | |||
| PW.US | Power REIT | 20250425 | 0 | 1.15 | 1.18 | 1.11 | 1.15 | 22900 | 1.15 | |||
| PZG.US | Paramount Gold Nevada Corp | 20250425 | 0 | 0.398 | 0.42 | 0.38 | 0.418 | 154900 | 0.418 | up | up | correct |
| RCG.US | RENN Fund Inc | 20250425 | 0 | 2.49 | 2.6 | 2.46 | 2.6 | 7400 | 2.6 | up | up | correct |
| REI.US | Ring Energy Inc | 20250425 | 0 | 0.89 | 0.94 | 0.88 | 0.92 | 2423800 | 0.92 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20250425 | 0 | 25.4 | 25.74 | 24.84 | 25.54 | 51600 | 25.54 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20250425 | 0 | 6.03 | 6.08 | 5.82 | 5.95 | 94200 | 5.95 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250425 | 0 | 0.75 | 0.76 | 0.72 | 0.75 | 25700 | 0.75 | |||
| SACH.US | Sachem Capital Corp | 20250425 | 0 | 1.03 | 1.05 | 1.01 | 1.03 | 230900 | 1.03 | |||
| SCCC.US | SCCC | 20250425 | 0 | 24.64 | 24.64 | 24.635 | 24.635 | 900 | 24.635 | down | down | correct |
| SEB.US | Seaboard Corporation | 20250425 | 0 | 2621.73 | 2643 | 2578.03 | 2578.03 | 800 | 2575.7237 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250425 | 0 | 0.75 | 0.76 | 0.732 | 0.755 | 1979500 | 0.755 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20250425 | 0 | 2.65 | 2.66 | 2.54 | 2.57 | 2800 | 2.57 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250425 | 0 | 28 | 28 | 28 | 28 | 170 | 28 | |||
| SLI.US | Standard Lithium Ltd | 20250425 | 0 | 1.56 | 1.59 | 1.5 | 1.56 | 1955900 | 1.56 | |||
| SSY.US | SunLink Health Systems Inc | 20250425 | 0 | 0.86 | 0.96 | 0.85 | 0.9 | 16400 | 0.9 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20250425 | 0 | 2.01 | 2.03 | 1.95 | 1.97 | 222300 | 1.97 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250425 | 0 | 3.69 | 3.75 | 3.632 | 3.72 | 4757600 | 3.72 | up | up | correct |
| SVT.US | Servotronics Inc | 20250425 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 400 | 10.43 | |||
| TGB.US | Taseko Mines Limited | 20250425 | 0 | 2.25 | 2.3 | 2.23 | 2.28 | 13184100 | 2.28 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20250425 | 0 | 0.64 | 0.66 | 0.61 | 0.61 | 330700 | 0.61 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250425 | 0 | 57.6 | 59.25 | 57.6 | 59.22 | 46000 | 58.6323 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20250425 | 0 | 1.7 | 1.72 | 1.63 | 1.69 | 1070300 | 1.69 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250425 | 0 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 5200 | 0.0501 | |||
| TRT.US | Trio | 20250425 | 0 | 5 | 5.1 | 5 | 5.08 | 6100 | 5.08 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250425 | 0 | 0.33 | 0.34 | 0.32 | 0.32 | 438000 | 0.32 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20250425 | 0 | 3.71 | 3.75 | 3.36 | 3.4 | 4441000 | 3.4 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250425 | 0 | 1.11 | 1.15 | 1.09 | 1.11 | 141000 | 1.11 | |||
| UEC.US | Uranium Energy Corp | 20250425 | 0 | 5.27 | 5.3 | 5.15 | 5.27 | 4830300 | 5.27 | |||
| URG.US | Ur | 20250425 | 0 | 0.77 | 0.78 | 0.73 | 0.77 | 2419800 | 0.77 | |||
| USAS.US | Americas Gold and Silver Corporation | 20250425 | 0 | 0.61 | 0.62 | 0.58 | 0.6 | 897400 | 0.6 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250425 | 0 | 32.1 | 32.24 | 31.92 | 32.23 | 218800 | 32.23 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250425 | 0 | 2.17 | 2.24 | 2.08 | 2.2 | 13000 | 2.2 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20250425 | 0 | 4.75 | 4.77 | 4.5 | 4.51 | 7442600 | 4.51 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250425 | 0 | 9.78 | 9.81 | 9.76 | 9.81 | 20700 | 9.81 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20250425 | 0 | 1 | 1.02 | 0.95 | 0.97 | 689900 | 0.97 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250425 | 0 | 8.35 | 8.36 | 8.28 | 8.32 | 88700 | 8.32 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20250425 | 0 | 0.47 | 0.49 | 0.47 | 0.49 | 125500 | 0.49 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20250425 | 0 | 21.92 | 22.13 | 21.87 | 22.13 | 5800 | 22.13 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20250425 | 0 | 1.1 | 1.12 | 1.07 | 1.12 | 251200 | 1.12 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20250425 | 0 | 0.52 | 0.53 | 0.49 | 0.5 | 755500 | 0.5 | down | down | correct |
| WYY.US | WidePoint Corporation | 20250425 | 0 | 3.29 | 3.35 | 2.96 | 3.35 | 18678 | 3.35 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20250425 | 0 | 0.64 | 0.65 | 0.62 | 0.65 | 37400 | 0.65 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250425 | 0 | 0.5 | 0.52 | 0.48 | 0.51 | 110600 | 0.51 | up | up | correct |
| YCBD.US | P | 20250425 | 0 | 1.4743 | 1.5399 | 1.39 | 1.5 | 18142 | 1.5 | up | up | correct |
| ZDGE.US | Zedge Inc | 20250425 | 0 | 2.3 | 2.56 | 2.24 | 2.52 | 71200 | 2.52 | up | up | correct |
| ZOM.US | Zomedica Corp | 20250425 | 0 | 0.05 | 0.055 | 0.049 | 0.054 | 1500655 | 0.054 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.