CollectAI
close-nysemkt_stocks
2025/05/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250509 | 0 | 37.51 | 38.03 | 37.28 | 37.87 | 9300 | 37.87 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250509 | 0 | 5.28 | 5.32 | 5.27 | 5.28 | 75300 | 5.28 | |||
| AIRI.US | Air Industries Group | 20250509 | 0 | 3.64 | 3.64 | 3.45 | 3.5 | 5900 | 3.5 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250509 | 0 | 3.33 | 3.33 | 3.07 | 3.1701 | 6206 | 3.1701 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20250509 | 0 | 2.85 | 2.85 | 2.8 | 2.8 | 6500 | 2.8 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20250509 | 0 | 1.59 | 1.74 | 1.51 | 1.53 | 176900 | 1.53 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250509 | 0 | 4.64 | 4.69 | 4.56 | 4.68 | 9000 | 4.68 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250509 | 0 | 1.44 | 1.44 | 1.28 | 1.29 | 15200 | 1.29 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250509 | 0 | 2.48 | 2.62 | 2.47 | 2.59 | 4898500 | 2.59 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250509 | 0 | 1.45 | 1.53 | 1.408 | 1.48 | 176800 | 1.48 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20250509 | 0 | 0.16 | 0.17 | 0.15 | 0.17 | 75500 | 0.17 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20250509 | 0 | 2.46 | 2.46 | 2.42 | 2.42 | 2100 | 2.42 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20250509 | 0 | 1.35 | 1.36 | 1.28 | 1.305 | 16900 | 1.305 | down | up | incorrect |
| BCV.US | PA | 20250509 | 0 | 22.22 | 22.24 | 22.22 | 22.24 | 317 | 22.24 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20250509 | 0 | 23.88 | 23.88 | 23.88 | 23.88 | 184 | 23.88 | |||
| BGI.US | Birks Group Inc | 20250509 | 0 | 0.86 | 0.95 | 0.86 | 0.9 | 97900 | 0.9 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20250509 | 0 | 30.09 | 30.35 | 29.77 | 29.82 | 31400 | 29.5147 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250509 | 0 | 41.95 | 44.91 | 41.56 | 44.91 | 26700 | 44.91 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250509 | 0 | 3.55 | 3.55 | 3.51 | 3.55 | 77446 | 3.55 | |||
| BRN.US | Barnwell Industries Inc | 20250509 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 900 | 1.32 | |||
| BTG.US | B2Gold Corp | 20250509 | 0 | 3.07 | 3.15 | 3 | 3.14 | 56544200 | 3.14 | up | up | correct |
| CANF.US | Can | 20250509 | 0 | 1.13 | 1.13 | 1.07 | 1.11 | 133899 | 1.11 | down | down | correct |
| CET.US | Central Securities Corp | 20250509 | 0 | 45.26 | 45.53 | 45 | 45.37 | 11100 | 45.37 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250509 | 0 | 9.82 | 9.85 | 9.8 | 9.81 | 41221 | 9.7599 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250509 | 0 | 2.83 | 2.845 | 2.82 | 2.83 | 805686 | 2.8074 | |||
| CIX.US | CompX International Inc | 20250509 | 0 | 26.8 | 26.8 | 26.12 | 26.12 | 1100 | 26.12 | down | down | correct |
| CKX.US | CKX Lands Inc | 20250509 | 0 | 11 | 11 | 11 | 11 | 500 | 11 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250509 | 0 | 7.12 | 7.12 | 7.02 | 7.06 | 1337461 | 6.9427 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250509 | 0 | 13.63 | 14.01 | 13.43 | 14.01 | 88400 | 14.01 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250509 | 0 | 14.9 | 15.88 | 14.9 | 15.59 | 50900 | 15.59 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20250509 | 0 | 8.85 | 8.98 | 8.76 | 8.92 | 4200 | 8.6689 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250509 | 0 | 1.92 | 2.16 | 1.84 | 2.12 | 186000 | 2.12 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20250509 | 0 | 56.94 | 58.63 | 56.185 | 57.48 | 203021 | 57.48 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20250509 | 0 | 6.85 | 6.86 | 6.78 | 6.79 | 924674 | 6.6777 | down | up | incorrect |
| CVM.US | CEL | 20250509 | 0 | 0.26 | 0.26 | 0.24 | 0.25 | 852800 | 0.25 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20250509 | 0 | 11.29 | 11.34 | 10.48 | 11.34 | 5600 | 11.34 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20250509 | 0 | 3.52 | 3.6377 | 3.39 | 3.47 | 15310 | 3.47 | down | down | correct |
| CYBN.US | Cybin Inc | 20250509 | 0 | 6.59 | 7.05 | 6.59 | 7.05 | 161647 | 7.05 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250509 | 0 | 2.03 | 2.05 | 2.02 | 2.03 | 913190 | 2.0142 | |||
| DIT.US | AMCON Distributing Company | 20250509 | 0 | 118.74 | 118.74 | 118.74 | 118.74 | 19 | 118.74 | |||
| DMF.US | BNY Mellon Municipal Income Inc | 20250509 | 0 | 7.04 | 7.04 | 6.97 | 7.04 | 130800 | 7.0211 | |||
| DNN.US | Denison Mines Corp | 20250509 | 0 | 1.52 | 1.56 | 1.48 | 1.54 | 41892100 | 1.54 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20250509 | 0 | 0.87 | 0.919 | 0.87 | 0.919 | 3800 | 0.919 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250509 | 0 | 6.78 | 8.35 | 6.78 | 7.32 | 441800 | 7.32 | up | up | correct |
| DXR.US | Daxor Corporation | 20250509 | 0 | 7.73 | 7.75 | 7.4263 | 7.75 | 903 | 7.75 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250509 | 0 | 6.77 | 6.7954 | 6.73 | 6.73 | 235431 | 6.6764 | down | down | correct |
| ECF.US | PA | 20250509 | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | 21.89 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20250509 | 0 | 9.89 | 9.915 | 9.86 | 9.89 | 46827 | 9.8387 | |||
| ELA.US | Envela Corporation | 20250509 | 0 | 6.58 | 6.76 | 6.44 | 6.6 | 23900 | 6.6 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20250509 | 0 | 15.46 | 15.69 | 15.3 | 15.69 | 1300 | 15.69 | up | up | correct |
| ELMD.US | Electromed Inc | 20250509 | 0 | 22.22 | 22.48 | 22.1 | 22.27 | 41600 | 22.27 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20250509 | 0 | 2.14 | 2.2 | 2.13 | 2.16 | 374200 | 2.16 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250509 | 0 | 0.0183 | 0.019 | 0.0173 | 0.0185 | 323244 | 0.0185 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250509 | 0 | 9.5 | 9.5617 | 9.42 | 9.48 | 10548 | 9.438 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250509 | 0 | 4.18 | 4.24 | 4.17 | 4.2 | 159100 | 4.2 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20250509 | 0 | 6.35 | 6.44 | 6.26 | 6.44 | 14615100 | 6.44 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250509 | 0 | 9.23 | 9.28 | 9.19 | 9.28 | 82735 | 9.2075 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250509 | 0 | 11.08 | 11.1335 | 11.07 | 11.09 | 5406 | 11.011 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250509 | 0 | 31.08 | 31.4 | 30.96 | 31.3 | 13600 | 31.3 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250509 | 0 | 16.17 | 16.3 | 15.59 | 15.59 | 6900 | 15.59 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250509 | 0 | 9.12 | 9.12 | 9.01 | 9.02 | 26177 | 8.9783 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250509 | 0 | 9.94 | 9.94 | 9.88 | 9.93 | 218570 | 9.8578 | down | down | correct |
| FAX.US | Aberdeen Asia | 20250509 | 0 | 15.43 | 15.5762 | 15.34 | 15.5 | 84886 | 15.5 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250509 | 0 | 6.16 | 6.21 | 6.08 | 6.08 | 97300 | 6.08 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20250509 | 0 | 16.56 | 16.56 | 15.6 | 15.8 | 5500 | 15.8 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20250509 | 0 | 3.93 | 4.59 | 3.92 | 4.45 | 47900 | 4.45 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250509 | 0 | 1.52 | 1.55 | 1.51 | 1.52 | 64064 | 1.52 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20250509 | 0 | 6.39 | 6.41 | 6.37 | 6.4 | 51900 | 6.4 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20250509 | 0 | 0.389 | 0.389 | 0.371 | 0.38 | 156200 | 0.38 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250509 | 0 | 1.62 | 1.62 | 1.54 | 1.62 | 1112588 | 1.62 | |||
| GBR.US | New Concept Energy Inc | 20250509 | 0 | 0.82 | 0.88 | 0.82 | 0.86 | 12200 | 0.86 | up | up | correct |
| GGN.US | PB | 20250509 | 0 | 20.68 | 20.68 | 20.6 | 20.67 | 6570 | 20.67 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20250509 | 0 | 5.07 | 5.07 | 4.99 | 5.02 | 147500 | 5.02 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20250509 | 0 | 6.5 | 6.58 | 6.47 | 6.47 | 43800 | 6.47 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250509 | 0 | 16.72 | 16.9 | 16.5 | 16.675 | 9724 | 16.5742 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250509 | 0 | 5.42 | 5.46 | 5.42 | 5.44 | 10400 | 5.44 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20250509 | 0 | 0.57 | 0.59 | 0.54 | 0.56 | 532400 | 0.56 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250509 | 0 | 9.6 | 9.6 | 9.6 | 9.6 | 500 | 9.6 | |||
| GROY.US | WT | 20250509 | 0 | 0.25 | 0.27 | 0.23 | 0.27 | 262280 | 0.27 | up | up | correct |
| GSAT.US | Globalstar Inc | 20250509 | 0 | 19.145 | 19.28 | 17.24 | 17.585 | 1977337 | 17.585 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250509 | 0 | 4.38 | 4.57 | 4.37 | 4.53 | 141300 | 4.53 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250509 | 0 | 1.75 | 1.84 | 1.7 | 1.76 | 26391 | 1.76 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250509 | 0 | 12.04 | 12.14 | 11.95 | 12.1262 | 113501 | 12.0277 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250509 | 0 | 0.65 | 0.66 | 0.62 | 0.63 | 111400 | 0.63 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250509 | 0 | 4.24 | 4.27 | 4.24 | 4.25 | 29411 | 4.25 | up | up | correct |
| IBIO.US | iBio Inc | 20250509 | 0 | 0.84 | 0.8565 | 0.77 | 0.7733 | 449214 | 0.7733 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20250509 | 0 | 0.3 | 0.3 | 0.3 | 0.3 | 107400 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20250509 | 0 | 2.55 | 2.55 | 2.5 | 2.53 | 1000 | 2.53 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20250509 | 0 | 70.26 | 71.54 | 70.04 | 71.17 | 315500 | 71.17 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250509 | 0 | 2.55 | 2.5899 | 2.48 | 2.56 | 129789 | 2.56 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20250509 | 0 | 5.46 | 5.555 | 5.3 | 5.37 | 188879 | 5.37 | down | down | correct |
| INTT.US | inTEST Corporation | 20250509 | 0 | 6.41 | 6.6 | 6.04 | 6.1 | 11600 | 6.1 | down | down | correct |
| INUV.US | Inuvo Inc | 20250509 | 0 | 0.44 | 0.45 | 0.39 | 0.41 | 4770100 | 0.41 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250509 | 0 | 17.8 | 17.8 | 17.8 | 17.8 | 0 | 17.8 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250509 | 0 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | 25.23 | |||
| ITP.US | IT Tech Packaging Inc | 20250509 | 0 | 0.263 | 1 | 0.26 | 0.4362 | 258029999 | 0.4362 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20250509 | 0 | 1.73 | 1.76 | 1.67 | 1.72 | 1425613 | 1.72 | down | down | correct |
| JOB.US | GEE Group Inc | 20250509 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 23300 | 0.18 | |||
| KULR.US | KULR Technology Group Inc | 20250509 | 0 | 1.37 | 1.43 | 1.34 | 1.36 | 8373549 | 1.36 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250509 | 0 | 0.46 | 0.4723 | 0.435 | 0.44 | 1330052 | 0.44 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20250509 | 0 | 90.84 | 94.06 | 88.47 | 93.6 | 1266600 | 93.6 | up | up | correct |
| LGL.US | The LGL Group Inc | 20250509 | 0 | 6.63 | 6.75 | 6.12 | 6.12 | 27000 | 6.12 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20250509 | 0 | 239 | 239.23 | 232.13 | 233.8 | 2580000 | 233.8 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20250509 | 0 | 2.5 | 2.67 | 2.49 | 2.5 | 483900 | 2.5 | |||
| LSF.US | Laird Superfood Inc | 20250509 | 0 | 7.22 | 7.94 | 7.11 | 7.5 | 95800 | 7.5 | up | up | correct |
| MAG.US | MAG Silver Corp | 20250509 | 0 | 16.17 | 17.01 | 15.58 | 16.92 | 1322100 | 16.7317 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20250509 | 0 | 7.82 | 7.89 | 7.52 | 7.89 | 5591 | 7.89 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250509 | 0 | 0.618 | 0.6392 | 0.59 | 0.6203 | 30296 | 0.6203 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250509 | 0 | 0.98 | 1.01 | 0.94 | 0.95 | 32100 | 0.95 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20250509 | 0 | 0.42 | 0.42 | 0.41 | 0.41 | 500 | 0.41 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250509 | 0 | 3.03 | 3.06 | 2.96 | 3.06 | 214400 | 3.06 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250509 | 0 | 0.689 | 0.84 | 0.64 | 0.705 | 798800 | 0.705 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20250509 | 0 | 6.7 | 6.7 | 6.43 | 6.601 | 2200 | 6.601 | down | up | incorrect |
| MYO.US | Myomo Inc | 20250509 | 0 | 3.37 | 3.47 | 3.16 | 3.2 | 1130600 | 3.2 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20250509 | 0 | 1.07 | 1.08 | 1.02 | 1.05 | 2734700 | 1.05 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250509 | 0 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 596 | 0.0006 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250509 | 0 | 10.19 | 10.19 | 10.12 | 10.15 | 41800 | 10.15 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250509 | 0 | 0.57 | 0.57 | 0.51 | 0.56 | 87900 | 0.56 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20250509 | 0 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | 77.25 | |||
| NEWP.US | New Pacific Metals Corp | 20250509 | 0 | 1.13 | 1.17 | 1.13 | 1.16 | 86477 | 1.16 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20250509 | 0 | 1.29 | 1.31 | 1.24 | 1.29 | 676683 | 1.29 | |||
| NG.US | NovaGold Resources Inc | 20250509 | 0 | 3.8 | 3.89 | 3.745 | 3.78 | 6188134 | 3.78 | down | up | incorrect |
| NGD.US | New Gold Inc | 20250509 | 0 | 4.1 | 4.19 | 3.99 | 4.18 | 29821700 | 4.18 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20250509 | 0 | 99.75 | 100.625 | 95.66 | 100.54 | 54828 | 100.54 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250509 | 0 | 7.59 | 7.62 | 7.5573 | 7.62 | 65475 | 7.5306 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250509 | 0 | 8.46 | 8.54 | 8.38 | 8.54 | 166355 | 8.4838 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20250509 | 0 | 1.44 | 1.44 | 1.28 | 1.32 | 119500 | 1.32 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250509 | 0 | 26.67 | 27.04 | 26.12 | 26.55 | 1482400 | 26.55 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250509 | 0 | 3.22 | 3.23 | 3.195 | 3.23 | 88082 | 3.1986 | up | up | correct |
| NTIP.US | Network | 20250509 | 0 | 1.24 | 1.24 | 1.21 | 1.21 | 1500 | 1.21 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20250509 | 0 | 5.59 | 5.75 | 5.53 | 5.73 | 8340000 | 5.73 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250509 | 0 | 0.18 | 0.19 | 0.17 | 0.17 | 364900 | 0.17 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250509 | 0 | 0.47 | 0.49 | 0.46 | 0.47 | 2193500 | 0.47 | |||
| ORLA.US | Orla Mining Ltd | 20250509 | 0 | 11.05 | 11.1583 | 10.76 | 11.1 | 855918 | 11.1 | up | up | correct |
| PED.US | PEDEVCO Corp | 20250509 | 0 | 0.565 | 0.565 | 0.531 | 0.531 | 113700 | 0.531 | down | down | correct |
| PHGE.US | BiomX Inc | 20250509 | 0 | 0.58 | 0.589 | 0.502 | 0.516 | 326900 | 0.516 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250509 | 0 | 1.15 | 1.24 | 1.04 | 1.23 | 452600 | 1.23 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250509 | 0 | 1.24 | 1.26 | 1.19 | 1.26 | 708400 | 1.26 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250509 | 0 | 2.39 | 2.39 | 1.72 | 1.72 | 5949694 | 1.72 | down | down | correct |
| PRK.US | Park National Corporation | 20250509 | 0 | 162.39 | 163.81 | 161.87 | 162.89 | 43700 | 161.8658 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20250509 | 0 | 0.1 | 0.1081 | 0.0821 | 0.0975 | 1364134 | 0.0975 | down | down | correct |
| PW.US | Power REIT | 20250509 | 0 | 1.21 | 1.21 | 1.12 | 1.14 | 8400 | 1.14 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250509 | 0 | 0.482 | 0.482 | 0.472 | 0.477 | 97500 | 0.477 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250509 | 0 | 2.64 | 2.7 | 2.64 | 2.66 | 4100 | 2.66 | up | up | correct |
| REI.US | Ring Energy Inc | 20250509 | 0 | 0.84 | 0.88 | 0.84 | 0.85 | 1290900 | 0.85 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20250509 | 0 | 26.53 | 26.92 | 25.74 | 26.42 | 121500 | 26.42 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250509 | 0 | 6.05 | 6.08 | 6 | 6 | 61900 | 6 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250509 | 0 | 0.77 | 0.77 | 0.74 | 0.75 | 14700 | 0.75 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20250509 | 0 | 0.976 | 0.992 | 0.97 | 0.977 | 166100 | 0.977 | up | down | incorrect |
| SCCC.US | SCCC | 20250509 | 0 | 24.95 | 24.95 | 24.91 | 24.94 | 1900 | 24.94 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20250509 | 0 | 2525 | 2546.17 | 2506.31 | 2510 | 1113 | 2510 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20250509 | 0 | 0.7 | 0.725 | 0.62 | 0.625 | 8915700 | 0.625 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20250509 | 0 | 2.57 | 2.85 | 2.57 | 2.81 | 16800 | 2.81 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250509 | 0 | 26.7 | 26.7 | 26.7 | 26.7 | 0 | 26.7 | |||
| SLI.US | Standard Lithium Ltd | 20250509 | 0 | 1.47 | 1.679 | 1.462 | 1.61 | 4656100 | 1.61 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20250509 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 400 | 0.91 | |||
| STXS.US | Stereotaxis Inc | 20250509 | 0 | 2.19 | 2.23 | 2.1 | 2.13 | 326300 | 2.13 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250509 | 0 | 3.7 | 3.87 | 3.665 | 3.84 | 6164700 | 3.84 | up | down | incorrect |
| SVT.US | Servotronics Inc | 20250509 | 0 | 10.6 | 10.68 | 10.42 | 10.475 | 30343 | 10.475 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20250509 | 0 | 2 | 2.04 | 1.97 | 2.02 | 9016900 | 2.02 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20250509 | 0 | 0.9 | 0.9 | 0.82 | 0.85 | 413700 | 0.85 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250509 | 0 | 61.94 | 61.94 | 61.12 | 61.83 | 23000 | 61.83 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250509 | 0 | 1.65 | 1.65 | 1.57 | 1.6 | 184000 | 1.6 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250509 | 0 | 0.045 | 0.0465 | 0.044 | 0.044 | 20527 | 0.044 | down | down | correct |
| TRT.US | Trio | 20250509 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 600 | 5.59 | |||
| TRX.US | Tanzanian Gold Corporation | 20250509 | 0 | 0.3202 | 0.3202 | 0.3109 | 0.3195 | 613613 | 0.3195 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20250509 | 0 | 3.65 | 3.7 | 3.28 | 3.28 | 3095600 | 3.28 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250509 | 0 | 0.93 | 0.94 | 0.88 | 0.9 | 193100 | 0.9 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250509 | 0 | 5.6 | 5.74 | 5.46 | 5.7 | 10624200 | 5.7 | up | up | correct |
| URG.US | Ur | 20250509 | 0 | 0.7 | 0.72 | 0.69 | 0.71 | 2157500 | 0.71 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250509 | 0 | 0.59 | 0.61 | 0.59 | 0.6 | 1207600 | 0.6 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20250509 | 0 | 33.73 | 33.73 | 33.39 | 33.66 | 165300 | 33.66 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250509 | 0 | 2.12 | 2.25 | 2.09 | 2.14 | 37300 | 2.14 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20250509 | 0 | 4.87 | 4.87 | 4.6 | 4.76 | 11485600 | 4.76 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250509 | 0 | 10.04 | 10.04 | 9.92 | 9.96 | 22900 | 9.96 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20250509 | 0 | 1.03 | 1.05 | 1 | 1.03 | 848700 | 1.03 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250509 | 0 | 8.49 | 8.52 | 8.47 | 8.52 | 29800 | 8.4639 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20250509 | 0 | 0.52 | 0.52 | 0.49 | 0.5 | 154400 | 0.5 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20250509 | 0 | 22.76 | 22.76 | 22.54 | 22.73 | 3700 | 22.73 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250509 | 0 | 1.14 | 1.16 | 1.13 | 1.16 | 169400 | 1.16 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20250509 | 0 | 0.51 | 0.52 | 0.51 | 0.52 | 315900 | 0.52 | up | up | correct |
| WYY.US | WidePoint Corporation | 20250509 | 0 | 5.05 | 5.5 | 5.05 | 5.47 | 222851 | 5.47 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20250509 | 0 | 0.61 | 0.63 | 0.6 | 0.62 | 97600 | 0.62 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250509 | 0 | 0.51 | 0.54 | 0.5 | 0.5 | 56800 | 0.5 | down | down | correct |
| ZDGE.US | Zedge Inc | 20250509 | 0 | 2.33 | 2.4 | 2.3 | 2.31 | 7600 | 2.31 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.