CollectAI
close-nysemkt_stocks
2025/05/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250512 | 0 | 39.23 | 39.29 | 38 | 38.03 | 20700 | 38.03 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250512 | 0 | 5.39 | 5.43 | 5.32 | 5.43 | 147700 | 5.43 | up | up | correct |
| AIRI.US | Air Industries Group | 20250512 | 0 | 3.7 | 3.75 | 3.45 | 3.58 | 6400 | 3.58 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20250512 | 0 | 3.26 | 3.26 | 3.14 | 3.21 | 3259 | 3.21 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20250512 | 0 | 0.003 | 0.003 | 0.003 | 0.003 | 110 | 0.003 | |||
| AMS.US | American Shared Hospital Services | 20250512 | 0 | 2.8 | 2.86 | 2.76 | 2.76 | 6400 | 2.76 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20250512 | 0 | 1.64 | 1.64 | 1.48 | 1.55 | 180000 | 1.55 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20250512 | 0 | 4.72 | 4.72 | 4.5 | 4.53 | 7000 | 4.53 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20250512 | 0 | 1.3 | 1.4 | 1.3 | 1.3 | 6300 | 1.3 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20250512 | 0 | 2.59 | 2.6 | 2.33 | 2.4 | 4757100 | 2.4 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250512 | 0 | 1.5 | 1.59 | 1.47 | 1.55 | 222700 | 1.55 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20250512 | 0 | 0.16 | 0.17 | 0.15 | 0.16 | 29200 | 0.16 | |||
| AWX.US | Avalon Holdings Corporation | 20250512 | 0 | 2.41 | 2.41 | 2.36 | 2.38 | 12800 | 2.38 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20250512 | 0 | 1.37 | 1.37 | 1.271 | 1.3 | 8600 | 1.3 | down | down | correct |
| BCV.US | PA | 20250512 | 0 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | 22.24 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250512 | 0 | 24.01 | 24.01 | 23.68 | 23.755 | 3027 | 23.755 | down | down | correct |
| BGI.US | Birks Group Inc | 20250512 | 0 | 0.91 | 1.08 | 0.88 | 0.96 | 148400 | 0.96 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20250512 | 0 | 30.99 | 31.72 | 30.8 | 30.87 | 38000 | 30.554 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250512 | 0 | 46.88 | 46.88 | 44.72 | 45.67 | 28000 | 45.67 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250512 | 0 | 3.6 | 3.66 | 3.55 | 3.57 | 128109 | 3.57 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20250512 | 0 | 1.3 | 1.4 | 1.3 | 1.3 | 2500 | 1.3 | |||
| BTG.US | B2Gold Corp | 20250512 | 0 | 3 | 3.03 | 2.93 | 2.96 | 54637700 | 2.96 | down | down | correct |
| CANF.US | Can | 20250512 | 0 | 1.1 | 1.1392 | 1.0801 | 1.1 | 76537 | 1.1 | |||
| CET.US | Central Securities Corp | 20250512 | 0 | 45.74 | 47.08 | 45.74 | 46.45 | 83100 | 46.45 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250512 | 0 | 9.81 | 9.84 | 9.79 | 9.79 | 31004 | 9.74 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250512 | 0 | 2.85 | 2.89 | 2.84 | 2.89 | 398478 | 2.8669 | up | down | incorrect |
| CIX.US | CompX International Inc | 20250512 | 0 | 27 | 27 | 25.88 | 25.88 | 4300 | 25.88 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20250512 | 0 | 11 | 11 | 11 | 11 | 61 | 11 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250512 | 0 | 7.16 | 7.29 | 7.13 | 7.21 | 2451199 | 7.0902 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20250512 | 0 | 13.48 | 14.08 | 13.05 | 14 | 181000 | 14 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20250512 | 0 | 16 | 16 | 15.33 | 15.48 | 38500 | 15.48 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20250512 | 0 | 8.9 | 8.9 | 8.52 | 8.77 | 7400 | 8.5231 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20250512 | 0 | 2.07 | 2.29 | 2.07 | 2.25 | 58200 | 2.25 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250512 | 0 | 58.14 | 58.14 | 56.325 | 57.03 | 130095 | 57.03 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250512 | 0 | 6.88 | 7.059 | 6.86 | 7.02 | 1815342 | 6.9039 | up | up | correct |
| CVM.US | CEL | 20250512 | 0 | 0.25 | 0.26 | 0.24 | 0.25 | 598900 | 0.25 | |||
| CVR.US | Chicago Rivet & Machine Co | 20250512 | 0 | 11.26 | 11.65 | 11.19 | 11.19 | 3300 | 11.19 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20250512 | 0 | 3.56 | 3.65 | 3.4765 | 3.62 | 36453 | 3.62 | up | up | correct |
| CYBN.US | Cybin Inc | 20250512 | 0 | 7.22 | 7.29 | 6.5 | 6.62 | 210165 | 6.62 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250512 | 0 | 2.04 | 2.06 | 2.04 | 2.06 | 507457 | 2.044 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20250512 | 0 | 111.1 | 117.95 | 111.1 | 117 | 128 | 117 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20250512 | 0 | 7.01 | 7.05 | 7 | 7.03 | 18000 | 7.0111 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20250512 | 0 | 1.59 | 1.61 | 1.53 | 1.54 | 51259900 | 1.54 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20250512 | 0 | 0.91 | 0.965 | 0.874 | 0.955 | 5700 | 0.955 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20250512 | 0 | 8 | 8.98 | 7 | 8 | 430100 | 8 | |||
| DXR.US | Daxor Corporation | 20250512 | 0 | 7.75 | 7.75 | 7.1853 | 7.26 | 6266 | 7.26 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250512 | 0 | 6.74 | 6.79 | 6.72 | 6.76 | 446462 | 6.76 | up | up | correct |
| ECF.US | PA | 20250512 | 0 | 21.68 | 21.89 | 21.66 | 21.89 | 1665 | 21.89 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250512 | 0 | 9.89 | 9.9 | 9.86 | 9.9 | 92086 | 9.8486 | up | up | correct |
| ELA.US | Envela Corporation | 20250512 | 0 | 6.8 | 6.8 | 6.46 | 6.5 | 37700 | 6.5 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20250512 | 0 | 14.83 | 16.6 | 14.83 | 15.9 | 6600 | 15.9 | up | up | correct |
| ELMD.US | Electromed Inc | 20250512 | 0 | 22.67 | 22.84 | 22.43 | 22.44 | 78600 | 22.44 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20250512 | 0 | 2.14 | 2.14 | 2.05 | 2.08 | 408800 | 2.08 | down | down | correct |
| ENSV.US | Enservco Corporation | 20250512 | 0 | 0.0169 | 0.0184 | 0.0161 | 0.017 | 183323 | 0.017 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250512 | 0 | 9.58 | 9.62 | 9.41 | 9.41 | 25574 | 9.3684 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250512 | 0 | 4.34 | 4.39 | 4.28 | 4.34 | 259700 | 4.34 | |||
| EQX.US | Equinox Gold Corp | 20250512 | 0 | 6.2 | 6.36 | 6.14 | 6.14 | 18262300 | 6.14 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250512 | 0 | 9.25 | 9.29 | 9.23 | 9.27 | 62861 | 9.27 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250512 | 0 | 11.28 | 11.28 | 10.9001 | 10.99 | 9651 | 10.99 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250512 | 0 | 32 | 32 | 31.23 | 31.64 | 14800 | 31.64 | down | down | correct |
| EVI.US | EVI Industries Inc | 20250512 | 0 | 16.44 | 16.8 | 15.85 | 15.96 | 14300 | 15.96 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250512 | 0 | 9 | 9.11 | 8.99 | 8.99 | 33850 | 8.9484 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250512 | 0 | 9.95 | 10 | 9.9001 | 9.95 | 274006 | 9.8777 | |||
| FAX.US | Aberdeen Asia | 20250512 | 0 | 15.64 | 15.69 | 15.4901 | 15.57 | 97122 | 15.57 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250512 | 0 | 6.19 | 6.24 | 6.13 | 6.16 | 78300 | 6.16 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20250512 | 0 | 14.97 | 16.55 | 14.97 | 16.07 | 16400 | 16.07 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20250512 | 0 | 5.09 | 5.09 | 4.29 | 4.48 | 56100 | 4.48 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20250512 | 0 | 1.57 | 1.57 | 1.4801 | 1.5 | 620392 | 1.5 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250512 | 0 | 6.41 | 6.45 | 6.39 | 6.42 | 190200 | 6.42 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20250512 | 0 | 0.378 | 0.387 | 0.365 | 0.367 | 123400 | 0.367 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250512 | 0 | 1.54 | 1.57 | 1.455 | 1.57 | 1642309 | 1.57 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20250512 | 0 | 0.86 | 0.88 | 0.83 | 0.88 | 4700 | 0.88 | up | up | correct |
| GGN.US | PB | 20250512 | 0 | 20.7 | 20.7 | 20.42 | 20.62 | 9465 | 20.62 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20250512 | 0 | 5.09 | 5.11 | 5.06 | 5.1 | 187800 | 5.1 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250512 | 0 | 6.62 | 6.68 | 6.56 | 6.58 | 34200 | 6.58 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250512 | 0 | 16.9 | 17.04 | 16.51 | 16.75 | 19104 | 16.6488 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20250512 | 0 | 5.49 | 5.53 | 5.48 | 5.51 | 15400 | 5.51 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20250512 | 0 | 0.53 | 0.54 | 0.47 | 0.51 | 1718700 | 0.51 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20250512 | 0 | 9.71 | 9.71 | 9.57 | 9.67 | 3000 | 9.67 | down | up | incorrect |
| GROY.US | WT | 20250512 | 0 | 0.27 | 0.27 | 0.2298 | 0.2344 | 34820 | 0.2344 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20250512 | 0 | 18.27 | 19.07 | 18.01 | 19.05 | 1287781 | 19.05 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20250512 | 0 | 4.66 | 4.85 | 4.64 | 4.72 | 261300 | 4.72 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250512 | 0 | 1.8 | 1.98 | 1.79 | 1.82 | 81974 | 1.82 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250512 | 0 | 12.17 | 12.21 | 12.075 | 12.21 | 63737 | 12.1109 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250512 | 0 | 0.65 | 0.67 | 0.64 | 0.67 | 300700 | 0.67 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250512 | 0 | 4.31 | 4.3193 | 4.26 | 4.26 | 37496 | 4.26 | down | down | correct |
| IBIO.US | iBio Inc | 20250512 | 0 | 0.78 | 0.8114 | 0.7496 | 0.7914 | 884209 | 0.7914 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20250512 | 0 | 0.3 | 0.31 | 0.3 | 0.3 | 141400 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20250512 | 0 | 2.5 | 2.55 | 2.5 | 2.53 | 2000 | 2.53 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250512 | 0 | 73.37 | 73.37 | 71.72 | 72.47 | 413700 | 72.47 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250512 | 0 | 2.38 | 2.47 | 2.37 | 2.39 | 318980 | 2.39 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20250512 | 0 | 5.53 | 5.56 | 5.265 | 5.48 | 337094 | 5.48 | down | down | correct |
| INTT.US | inTEST Corporation | 20250512 | 0 | 6.15 | 6.15 | 5.58 | 5.99 | 179800 | 5.99 | down | down | correct |
| INUV.US | Inuvo Inc | 20250512 | 0 | 0.42 | 0.44 | 0.39 | 0.4 | 1682600 | 0.4 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250512 | 0 | 18.05 | 18.7 | 18.03 | 18.6 | 4300 | 18.6 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250512 | 0 | 25.27 | 25.27 | 25.27 | 25.27 | 300 | 25.27 | |||
| ITP.US | IT Tech Packaging Inc | 20250512 | 0 | 0.4 | 0.6119 | 0.3159 | 0.354 | 40458599 | 0.354 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20250512 | 0 | 1.64 | 1.64 | 1.5424 | 1.6 | 1408809 | 1.6 | down | down | correct |
| JOB.US | GEE Group Inc | 20250512 | 0 | 0.2 | 0.2 | 0.18 | 0.19 | 113600 | 0.19 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20250512 | 0 | 1.46 | 1.54 | 1.43 | 1.51 | 13222460 | 1.51 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250512 | 0 | 0.475 | 0.489 | 0.4477 | 0.4791 | 875676 | 0.4791 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20250512 | 0 | 99.85 | 101.53 | 92.1 | 94.71 | 1046000 | 94.71 | down | down | correct |
| LGL.US | The LGL Group Inc | 20250512 | 0 | 6.17 | 6.65 | 6.17 | 6.6 | 4800 | 6.6 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20250512 | 0 | 238.5 | 238.65 | 227.7 | 230.48 | 2022100 | 230.48 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20250512 | 0 | 2.59 | 2.6 | 2.36 | 2.39 | 286100 | 2.39 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250512 | 0 | 7.86 | 7.86 | 7.1 | 7.56 | 49100 | 7.56 | down | down | correct |
| MAG.US | MAG Silver Corp | 20250512 | 0 | 19 | 19.17 | 17.9 | 17.95 | 13679100 | 17.7502 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20250512 | 0 | 8.02 | 9.48 | 7.99 | 9.3 | 36781 | 9.3 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250512 | 0 | 0.605 | 0.62 | 0.5912 | 0.6108 | 32264 | 0.6108 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250512 | 0 | 0.93 | 1 | 0.87 | 0.93 | 179200 | 0.93 | |||
| MSN.US | Emerson Radio Corp | 20250512 | 0 | 0.39 | 0.42 | 0.39 | 0.4 | 6100 | 0.4 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250512 | 0 | 3 | 3 | 2.88 | 2.9 | 265200 | 2.9 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250512 | 0 | 0.672 | 0.685 | 0.603 | 0.631 | 229000 | 0.631 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20250512 | 0 | 6.968 | 6.968 | 6.575 | 6.575 | 1200 | 6.575 | down | down | correct |
| MYO.US | Myomo Inc | 20250512 | 0 | 3.38 | 3.45 | 3.28 | 3.32 | 770300 | 3.32 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250512 | 0 | 1.03 | 1.04 | 0.99 | 1.01 | 4380300 | 1.01 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250512 | 0 | 0.0006 | 0.01 | 0.0006 | 0.01 | 703 | 0.01 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250512 | 0 | 10.25 | 10.25 | 10.06 | 10.06 | 81700 | 10.06 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250512 | 0 | 0.55 | 0.59 | 0.55 | 0.55 | 42500 | 0.55 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20250512 | 0 | 79.85 | 79.85 | 79.85 | 79.85 | 500 | 79.85 | |||
| NEWP.US | New Pacific Metals Corp | 20250512 | 0 | 1.13 | 1.17 | 1.125 | 1.17 | 205798 | 1.17 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20250512 | 0 | 1.24 | 1.29 | 1.18 | 1.21 | 754577 | 1.21 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20250512 | 0 | 3.67 | 3.78 | 3.37 | 3.46 | 11641440 | 3.46 | down | down | correct |
| NGD.US | New Gold Inc | 20250512 | 0 | 3.98 | 4 | 3.75 | 3.81 | 27120700 | 3.81 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250512 | 0 | 101.84 | 104 | 101.09 | 102.14 | 53213 | 102.14 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250512 | 0 | 7.68 | 7.68 | 7.595 | 7.66 | 240253 | 7.5702 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250512 | 0 | 8.85 | 8.85 | 8.5601 | 8.69 | 301194 | 8.6328 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20250512 | 0 | 1.31 | 1.32 | 1.25 | 1.28 | 72200 | 1.28 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250512 | 0 | 28.31 | 29.07 | 27.81 | 28.2 | 2537800 | 28.2 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250512 | 0 | 3.28 | 3.29 | 3.22 | 3.25 | 354356 | 3.2184 | down | down | correct |
| NTIP.US | Network | 20250512 | 0 | 1.26 | 1.26 | 1.24 | 1.24 | 2300 | 1.24 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20250512 | 0 | 5.92 | 5.96 | 5.6 | 5.71 | 9620000 | 5.71 | down | down | correct |
| OGEN.US | Oragenics Inc | 20250512 | 0 | 0.17 | 0.18 | 0.17 | 0.18 | 355300 | 0.18 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250512 | 0 | 0.5 | 0.52 | 0.47 | 0.5 | 3605800 | 0.5 | |||
| ORLA.US | Orla Mining Ltd | 20250512 | 0 | 9.8 | 9.81 | 9.05 | 9.33 | 2716993 | 9.33 | down | down | correct |
| PCG.US | PI | 20250512 | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 250 | 15.53 | |||
| PED.US | PEDEVCO Corp | 20250512 | 0 | 0.558 | 0.6 | 0.531 | 0.531 | 209200 | 0.531 | down | down | correct |
| PHGE.US | BiomX Inc | 20250512 | 0 | 0.53 | 0.542 | 0.512 | 0.535 | 42600 | 0.535 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20250512 | 0 | 1.19 | 1.54 | 1.11 | 1.51 | 467600 | 1.51 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250512 | 0 | 1.26 | 1.26 | 1.19 | 1.21 | 720700 | 1.21 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250512 | 0 | 1.73 | 1.76 | 1.46 | 1.46 | 5681827 | 1.46 | down | down | correct |
| PRK.US | Park National Corporation | 20250512 | 0 | 168.99 | 171.11 | 166.68 | 167.6 | 68600 | 166.5462 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20250512 | 0 | 0.088 | 0.12 | 0.085 | 0.085 | 1727906 | 0.085 | down | up | incorrect |
| PW.US | Power REIT | 20250512 | 0 | 1.14 | 1.17 | 1.13 | 1.16 | 18500 | 1.16 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20250512 | 0 | 0.465 | 0.47 | 0.44 | 0.44 | 214900 | 0.44 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20250512 | 0 | 2.7 | 2.7 | 2.65 | 2.66 | 23000 | 2.66 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20250512 | 0 | 0.89 | 0.94 | 0.87 | 0.87 | 3524500 | 0.87 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20250512 | 0 | 27.7 | 28.75 | 27.19 | 28.18 | 132800 | 28.18 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20250512 | 0 | 6.24 | 6.36 | 6.15 | 6.19 | 166300 | 6.19 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20250512 | 0 | 0.79 | 0.79 | 0.74 | 0.76 | 50200 | 0.76 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20250512 | 0 | 0.98 | 1 | 0.977 | 0.981 | 153500 | 0.981 | up | up | correct |
| SCCC.US | SCCC | 20250512 | 0 | 24.923 | 24.96 | 24.923 | 24.96 | 700 | 24.96 | up | up | correct |
| SEB.US | Seaboard Corporation | 20250512 | 0 | 2537.99 | 2543.52 | 2499.98 | 2499.98 | 2017 | 2499.98 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250512 | 0 | 0.67 | 0.67 | 0.591 | 0.6 | 5981800 | 0.6 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250512 | 0 | 2.82 | 3.56 | 2.82 | 3.01 | 102900 | 3.01 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250512 | 0 | 26.7 | 26.7 | 26.7 | 26.7 | 0 | 26.7 | |||
| SLI.US | Standard Lithium Ltd | 20250512 | 0 | 1.69 | 1.698 | 1.605 | 1.63 | 1974000 | 1.63 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20250512 | 0 | 0.91 | 0.91 | 0.87 | 0.88 | 2700 | 0.88 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20250512 | 0 | 2.13 | 2.2 | 2.07 | 2.07 | 236500 | 2.07 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250512 | 0 | 3.69 | 3.75 | 3.62 | 3.62 | 5377400 | 3.62 | down | down | correct |
| SVT.US | Servotronics Inc | 20250512 | 0 | 10.5 | 10.5 | 10.42 | 10.42 | 4817 | 10.42 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20250512 | 0 | 2.1 | 2.16 | 2.08 | 2.1 | 13035800 | 2.1 | |||
| THM.US | International Tower Hill Mines Ltd | 20250512 | 0 | 0.82 | 0.82 | 0.71 | 0.79 | 600800 | 0.79 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250512 | 0 | 64.65 | 65.38 | 63.4 | 63.99 | 57200 | 63.99 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250512 | 0 | 1.6 | 1.6 | 1.41 | 1.43 | 604000 | 1.43 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250512 | 0 | 0.044 | 0.0499 | 0.044 | 0.044 | 11095 | 0.044 | |||
| TRT.US | Trio | 20250512 | 0 | 5.29 | 5.69 | 5.29 | 5.3 | 7000 | 5.3 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250512 | 0 | 0.3199 | 0.3199 | 0.3077 | 0.3081 | 299876 | 0.3081 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20250512 | 0 | 3.25 | 3.26 | 2.57 | 2.65 | 9277600 | 2.65 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250512 | 0 | 0.95 | 0.99 | 0.86 | 0.89 | 456600 | 0.89 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250512 | 0 | 5.95 | 5.97 | 5.51 | 5.53 | 9102200 | 5.53 | down | down | correct |
| URG.US | Ur | 20250512 | 0 | 0.73 | 0.75 | 0.71 | 0.72 | 2805500 | 0.72 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250512 | 0 | 0.6 | 0.6 | 0.56 | 0.59 | 1665300 | 0.59 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250512 | 0 | 33.89 | 33.89 | 33.4 | 33.49 | 258200 | 33.49 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250512 | 0 | 2.26 | 2.3 | 2.13 | 2.16 | 26100 | 2.16 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250512 | 0 | 4.8 | 4.9 | 4.64 | 4.66 | 6206400 | 4.66 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250512 | 0 | 9.96 | 10.13 | 9.91 | 9.93 | 10900 | 9.93 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20250512 | 0 | 0.99 | 1 | 0.92 | 0.96 | 1230700 | 0.96 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250512 | 0 | 8.48 | 8.51 | 8.44 | 8.44 | 113700 | 8.3844 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20250512 | 0 | 0.48 | 0.52 | 0.48 | 0.49 | 267000 | 0.49 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20250512 | 0 | 23.25 | 23.5 | 22.98 | 23.04 | 13400 | 23.04 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250512 | 0 | 1.16 | 1.16 | 1.11 | 1.11 | 227500 | 1.11 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20250512 | 0 | 0.53 | 0.53 | 0.48 | 0.49 | 1109300 | 0.49 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20250512 | 0 | 5.76 | 5.98 | 5.2 | 5.84 | 480712 | 5.84 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20250512 | 0 | 0.61 | 0.62 | 0.61 | 0.61 | 41000 | 0.61 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20250512 | 0 | 0.56 | 0.56 | 0.5 | 0.52 | 81500 | 0.52 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20250512 | 0 | 2.35 | 2.44 | 2.32 | 2.372 | 29500 | 2.372 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.