CollectAI
close-nysemkt_stocks
2025/05/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250528 | 0 | 39.84 | 39.94 | 39.15 | 39.43 | 15000 | 39.43 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250528 | 0 | 5.42 | 5.48 | 5.42 | 5.47 | 0 | 5.47 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20250528 | 0 | 0.08 | 0.09 | 0.0785 | 0.0842 | 172 | 8.42 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20250528 | 0 | 3.45 | 3.58 | 3.45 | 3.57 | 30300 | 3.57 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250528 | 0 | 2.9 | 2.9 | 2.89 | 2.89 | 1710 | 2.89 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20250528 | 0 | 2.36 | 2.4 | 2.36 | 2.39 | 10700 | 2.39 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20250528 | 0 | 2.11 | 2.58 | 2.04 | 2.43 | 1431600 | 2.43 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20250528 | 0 | 4.72 | 4.72 | 4.56 | 4.59 | 6500 | 4.59 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250528 | 0 | 1.99 | 2.15 | 1.94 | 2.08 | 42000 | 2.08 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250528 | 0 | 3.27 | 3.29 | 3.07 | 3.15 | 4434800 | 3.15 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250528 | 0 | 1.65 | 1.65 | 1.56 | 1.6 | 204400 | 1.6 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20250528 | 0 | 0.15 | 0.18 | 0.15 | 0.18 | 13000 | 0.18 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20250528 | 0 | 2.43 | 2.45 | 2.42 | 2.42 | 900 | 2.42 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20250528 | 0 | 1.4 | 1.4 | 1.365 | 1.365 | 6500 | 1.365 | down | down | correct |
| BCV.US | PA | 20250528 | 0 | 22 | 22 | 22 | 22 | 293 | 21.6641 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250528 | 0 | 27.99 | 28.03 | 27.99 | 28.01 | 920 | 27.5387 | up | up | correct |
| BGI.US | Birks Group Inc | 20250528 | 0 | 0.91 | 0.95 | 0.9 | 0.93 | 22200 | 0.93 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20250528 | 0 | 29.71 | 29.71 | 29.16 | 29.18 | 31600 | 29.18 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250528 | 0 | 43.54 | 45.7 | 43.29 | 44.99 | 29500 | 44.99 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250528 | 0 | 3.455 | 3.57 | 3.4423 | 3.51 | 357082 | 3.51 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20250528 | 0 | 1.26 | 1.28 | 1.26 | 1.27 | 1400 | 1.27 | up | up | correct |
| BTG.US | B2Gold Corp | 20250528 | 0 | 3.38 | 3.46 | 3.36 | 3.46 | 32432800 | 3.4408 | up | up | correct |
| CANF.US | Can | 20250528 | 0 | 1.06 | 1.07 | 1.05 | 1.07 | 61500 | 1.07 | up | up | correct |
| CET.US | Central Securities Corp | 20250528 | 0 | 46.56 | 46.91 | 46.09 | 46.24 | 0 | 46.24 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250528 | 0 | 9.63 | 9.63 | 9.56 | 9.585 | 18228 | 9.5352 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250528 | 0 | 2.87 | 2.92 | 2.85 | 2.92 | 0 | 2.92 | up | up | correct |
| CIX.US | CompX International Inc | 20250528 | 0 | 26.43 | 26.43 | 25.18 | 25.18 | 1200 | 24.8659 | down | down | correct |
| CKX.US | CKX Lands Inc | 20250528 | 0 | 11.48 | 11.48 | 10.9 | 10.95 | 2300 | 10.95 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250528 | 0 | 7.45 | 7.5 | 7.45 | 7.5 | 0 | 7.5 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250528 | 0 | 16.83 | 17.2 | 16.38 | 17.2 | 145300 | 17.2 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250528 | 0 | 16.09 | 16.2 | 15.9 | 15.96 | 16700 | 15.96 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20250528 | 0 | 7.8 | 7.96 | 7.8 | 7.88 | 7400 | 7.88 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250528 | 0 | 2.23 | 2.26 | 2 | 2 | 21800 | 2 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20250528 | 0 | 58.58 | 58.9965 | 58.32 | 58.73 | 46719 | 58.73 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20250528 | 0 | 7.26 | 7.3 | 7.26 | 7.29 | 785690 | 7.1779 | up | down | incorrect |
| CVM.US | CEL | 20250528 | 0 | 2.54 | 2.54 | 2.35 | 2.5 | 285900 | 2.5 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20250528 | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 400 | 11.3451 | |||
| CVU.US | CPI Aerostructures Inc | 20250528 | 0 | 2.95 | 3.08 | 2.95 | 3.01 | 12403 | 3.01 | up | up | correct |
| CYBN.US | Cybin Inc | 20250528 | 0 | 8.27 | 8.3 | 7.91 | 8.1 | 627029 | 8.1 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250528 | 0 | 2.04 | 2.05 | 2.04 | 2.05 | 0 | 2.05 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20250528 | 0 | 115.96 | 115.96 | 112.82 | 112.82 | 100 | 112.82 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20250528 | 0 | 6.96 | 6.98 | 6.92 | 6.94 | 0 | 6.94 | down | down | correct |
| DNN.US | Denison Mines Corp | 20250528 | 0 | 1.69 | 1.75 | 1.68 | 1.71 | 208178000 | 1.71 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20250528 | 0 | 0.87 | 0.915 | 0.85 | 0.915 | 27100 | 0.915 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250528 | 0 | 6.75 | 6.75 | 6.1 | 6.16 | 33400 | 6.16 | down | down | correct |
| DXR.US | Daxor Corporation | 20250528 | 0 | 8.0387 | 8.13 | 7.9806 | 8.05 | 1763 | 8.05 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250528 | 0 | 6.82 | 6.84 | 6.76 | 6.8 | 376405 | 6.7474 | down | down | correct |
| ECF.US | PA | 20250528 | 0 | 21.83 | 21.8301 | 21.61 | 21.7088 | 5616 | 21.3814 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250528 | 0 | 9.64 | 9.64 | 9.52 | 9.6 | 161660 | 9.5489 | down | down | correct |
| ELA.US | Envela Corporation | 20250528 | 0 | 6.08 | 6.12 | 5.86 | 5.99 | 41800 | 5.99 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20250528 | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 400 | 14.83 | |||
| ELMD.US | Electromed Inc | 20250528 | 0 | 20.6 | 20.6 | 19.75 | 20.33 | 64600 | 20.33 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20250528 | 0 | 2.35 | 2.45 | 2.34 | 2.41 | 569800 | 2.41 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20250528 | 0 | 0.0141 | 0.0162 | 0.0124 | 0.0124 | 29530 | 0.0124 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250528 | 0 | 9.37 | 9.37 | 9.18 | 9.21 | 0 | 9.21 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20250528 | 0 | 4.45 | 4.5 | 4.4 | 4.48 | 201400 | 4.3764 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20250528 | 0 | 6.7 | 6.75 | 6.6 | 6.67 | 8723300 | 6.67 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250528 | 0 | 9.19 | 9.21 | 9.14 | 9.21 | 84379 | 9.1389 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250528 | 0 | 11.25 | 11.25 | 11.04 | 11.04 | 10909 | 10.9619 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250528 | 0 | 38.85 | 38.89 | 37.63 | 38.53 | 38022 | 38.2944 | down | down | correct |
| EVI.US | EVI Industries Inc | 20250528 | 0 | 18.2 | 18.9 | 17.56 | 18.02 | 13700 | 18.02 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250528 | 0 | 8.85 | 8.87 | 8.81 | 8.81 | 0 | 8.81 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250528 | 0 | 9.99 | 9.995 | 9.95 | 9.95 | 166122 | 9.8785 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20250528 | 0 | 15.7 | 15.73 | 15.36 | 15.43 | 131653 | 15.2688 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20250528 | 0 | 6.32 | 6.32 | 6.16 | 6.2 | 0 | 6.2 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20250528 | 0 | 15.69 | 16.25 | 15.69 | 16.05 | 13000 | 16.05 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20250528 | 0 | 4.25 | 4.361 | 4.24 | 4.361 | 8400 | 4.361 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250528 | 0 | 1.87 | 1.88 | 1.83 | 1.85 | 527100 | 1.85 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250528 | 0 | 6.38 | 6.39 | 6.34 | 6.38 | 156400 | 6.3184 | |||
| FURY.US | Fury Gold Mines Limited | 20250528 | 0 | 0.405 | 0.405 | 0.39 | 0.4 | 403300 | 0.4 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250528 | 0 | 1.38 | 1.4 | 1.35 | 1.4 | 461514 | 1.4 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20250528 | 0 | 0.93 | 0.97 | 0.92 | 0.92 | 8600 | 0.92 | down | down | correct |
| GGN.US | PB | 20250528 | 0 | 20.55 | 20.55 | 20.48 | 20.55 | 2427 | 20.2372 | |||
| GLO.US | Clough Global Opportunities Fund | 20250528 | 0 | 5.2 | 5.21 | 5.18 | 5.19 | 0 | 5.19 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20250528 | 0 | 6.74 | 6.74 | 6.67 | 6.72 | 0 | 6.72 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250528 | 0 | 16.76 | 16.9 | 16.55 | 16.57 | 0 | 16.57 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250528 | 0 | 5.51 | 5.52 | 5.49 | 5.5 | 0 | 5.5 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250528 | 0 | 0.58 | 0.6 | 0.57 | 0.58 | 455100 | 0.58 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20250528 | 0 | 9.8 | 9.8055 | 9.7401 | 9.7401 | 3035 | 9.7401 | down | down | correct |
| GROY.US | WT | 20250528 | 0 | 0.25 | 0.3 | 0.25 | 0.25 | 451921 | 0.25 | |||
| GSAT.US | Globalstar Inc | 20250528 | 0 | 19.08 | 19.25 | 18.6 | 18.9 | 484906 | 18.9 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250528 | 0 | 4.78 | 4.84 | 4.68 | 4.78 | 83600 | 4.78 | |||
| GV.US | The Goldfield Corporation | 20250528 | 0 | 2.02 | 2.1286 | 2.01 | 2.11 | 21815 | 2.11 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250528 | 0 | 12.21 | 12.21 | 12.17 | 12.19 | 0 | 12.19 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20250528 | 0 | 0.69 | 0.72 | 0.67 | 0.71 | 27470 | 7.1 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250528 | 0 | 4.28 | 4.3 | 4.265 | 4.28 | 57141 | 4.28 | |||
| IBIO.US | iBio Inc | 20250528 | 0 | 0.8086 | 0.82 | 0.773 | 0.806 | 156099 | 0.806 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20250528 | 0 | 0.33 | 0.33 | 0.32 | 0.33 | 118000 | 0.33 | |||
| IHT.US | InnSuites Hospitality Trust | 20250528 | 0 | 2.3 | 2.3 | 2.23 | 2.27 | 2000 | 2.27 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20250528 | 0 | 72.83 | 72.83 | 71.44 | 71.72 | 358363 | 71.2068 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250528 | 0 | 2.51 | 2.5999 | 2.51 | 2.56 | 134034 | 2.56 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20250528 | 0 | 5.2 | 5.26 | 5.08 | 5.22 | 312600 | 5.22 | up | up | correct |
| INTT.US | inTEST Corporation | 20250528 | 0 | 6.12 | 6.3 | 5.98 | 6.19 | 20500 | 6.19 | up | up | correct |
| INUV.US | Inuvo Inc | 20250528 | 0 | 0.43 | 0.46 | 0.43 | 0.44 | 45440 | 4.4 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250528 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | 18.45 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250528 | 0 | 25.3522 | 25.46 | 25.3522 | 25.46 | 204 | 24.723 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20250528 | 0 | 0.2 | 0.2 | 0.18 | 0.19 | 855500 | 0.19 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20250528 | 0 | 1.68 | 1.68 | 1.625 | 1.64 | 615970 | 1.64 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20250528 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 71800 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20250528 | 0 | 1.21 | 1.22 | 1.16 | 1.17 | 1425075 | 9.36 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250528 | 0 | 0.68 | 0.69 | 0.64 | 0.65 | 1216400 | 0.65 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20250528 | 0 | 130.55 | 136 | 126.5 | 127.74 | 2487700 | 127.74 | down | down | correct |
| LGL.US | The LGL Group Inc | 20250528 | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 103 | 6.74 | |||
| LNG.US | Cheniere Energy Inc | 20250528 | 0 | 232 | 234.62 | 232 | 233.62 | 1452000 | 233.62 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250528 | 0 | 3.3 | 3.3 | 3.16 | 3.23 | 416500 | 3.23 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250528 | 0 | 6.78 | 7 | 6.35 | 6.35 | 84800 | 6.35 | down | down | correct |
| MAG.US | MAG Silver Corp | 20250528 | 0 | 18.59 | 18.8 | 18.56 | 18.77 | 1613000 | 18.77 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20250528 | 0 | 7.32 | 7.7 | 7.26 | 7.5 | 14700 | 7.5 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250528 | 0 | 0.6188 | 0.6188 | 0.5802 | 0.5951 | 29544 | 0.5951 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20250528 | 0 | 0.98 | 0.98 | 0.95 | 0.98 | 33300 | 0.98 | |||
| MSN.US | Emerson Radio Corp | 20250528 | 0 | 0.42 | 0.42 | 0.41 | 0.42 | 21300 | 0.42 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20250528 | 0 | 3 | 3.09 | 3 | 3.06 | 271200 | 3.06 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250528 | 0 | 0.8 | 0.98 | 0.766 | 0.85 | 743100 | 0.85 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250528 | 0 | 7.1 | 7.1 | 6.8 | 6.95 | 2200 | 6.8476 | down | down | correct |
| MYO.US | Myomo Inc | 20250528 | 0 | 3.15 | 3.196 | 3.06 | 3.07 | 238000 | 3.07 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250528 | 0 | 1.07 | 1.13 | 1.06 | 1.09 | 4500100 | 1.09 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250528 | 0 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 320 | 0.0008 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250528 | 0 | 9.97 | 9.97 | 9.86 | 9.92 | 143400 | 9.8659 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250528 | 0 | 0.57 | 0.57 | 0.56 | 0.56 | 21600 | 0.56 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250528 | 0 | 75 | 75 | 73.95 | 74 | 5300 | 74 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20250528 | 0 | 1.42 | 1.4298 | 1.35 | 1.39 | 231376 | 1.39 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20250528 | 0 | 1.35 | 1.52 | 1.3 | 1.46 | 6348517 | 1.46 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20250528 | 0 | 3.51 | 3.64 | 3.51 | 3.58 | 3526515 | 3.58 | up | up | correct |
| NGD.US | New Gold Inc | 20250528 | 0 | 4.31 | 4.41 | 4.27 | 4.4 | 19378800 | 4.4 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20250528 | 0 | 104.83 | 105.45 | 103.11 | 103.96 | 20700 | 103.96 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250528 | 0 | 7.38 | 7.43 | 7.38 | 7.39 | 158800 | 7.3028 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250528 | 0 | 8.56 | 8.56 | 8.46 | 8.46 | 0 | 8.46 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20250528 | 0 | 1.71 | 1.72 | 1.58 | 1.66 | 317700 | 1.66 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250528 | 0 | 27.78 | 27.91 | 27.23 | 27.32 | 1068900 | 26.9018 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250528 | 0 | 3.2 | 3.22 | 3.17 | 3.18 | 0 | 3.18 | down | down | correct |
| NTIP.US | Network | 20250528 | 0 | 1.24 | 1.25 | 1.24 | 1.24 | 1500 | 1.24 | |||
| NXE.US | NexGen Energy Ltd | 20250528 | 0 | 6.34 | 6.54 | 6.31 | 6.41 | 8130400 | 6.41 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250528 | 0 | 0.18 | 0.18 | 0.13 | 0.14 | 110477 | 4.2 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250528 | 0 | 0.5351 | 0.544 | 0.51 | 0.5133 | 2590211 | 0.5133 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250528 | 0 | 10.27 | 10.42 | 10.02 | 10.42 | 676083 | 10.42 | up | up | correct |
| PED.US | PEDEVCO Corp | 20250528 | 0 | 0.636 | 0.65 | 0.627 | 0.63 | 71300 | 0.63 | down | down | correct |
| PHGE.US | BiomX Inc | 20250528 | 0 | 0.497 | 0.516 | 0.492 | 0.5 | 45900 | 0.5 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20250528 | 0 | 1.97 | 2.2 | 1.95 | 1.98 | 180700 | 1.98 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250528 | 0 | 1.45 | 1.46 | 1.42 | 1.45 | 689500 | 1.45 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20250528 | 0 | 1.56 | 1.65 | 1.54 | 1.59 | 1160102 | 1.59 | up | up | correct |
| PRK.US | Park National Corporation | 20250528 | 0 | 165.26 | 165.26 | 162.62 | 162.62 | 44600 | 162.62 | down | down | correct |
| PW.US | Power REIT | 20250528 | 0 | 1.1 | 1.12 | 1.1 | 1.11 | 14100 | 1.11 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250528 | 0 | 0.528 | 0.528 | 0.508 | 0.52 | 112600 | 0.52 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250528 | 0 | 2.69 | 2.7 | 2.65 | 2.65 | 0 | 2.65 | down | down | correct |
| REI.US | Ring Energy Inc | 20250528 | 0 | 0.8 | 0.81 | 0.76 | 0.76 | 2697400 | 0.76 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20250528 | 0 | 26.69 | 26.69 | 25.87 | 26.03 | 61200 | 26.03 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250528 | 0 | 6.03 | 6.03 | 5.97 | 6 | 136200 | 6 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250528 | 0 | 0.66 | 0.7 | 0.66 | 0.69 | 7900 | 0.69 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250528 | 0 | 0.97 | 0.983 | 0.94 | 0.971 | 152500 | 0.9315 | up | up | correct |
| SCCC.US | SCCC | 20250528 | 0 | 25.095 | 25.13 | 25.08 | 25.13 | 600 | 24.6511 | up | up | correct |
| SEB.US | Seaboard Corporation | 20250528 | 0 | 2656 | 2688.79 | 2645 | 2660.86 | 1921 | 2660.86 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250528 | 0 | 0.545 | 0.549 | 0.522 | 0.531 | 4518200 | 0.531 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250528 | 0 | 3.05 | 3.1 | 3.05 | 3.05 | 5100 | 3.05 | |||
| SIM.US | Grupo Simec S.A.B. de C.V | 20250528 | 0 | 27 | 27 | 27 | 27 | 0 | 27 | |||
| SLI.US | Standard Lithium Ltd | 20250528 | 0 | 1.81 | 1.85 | 1.76 | 1.82 | 3447500 | 1.82 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20250528 | 0 | 0.83 | 0.85 | 0.83 | 0.85 | 7200 | 0.85 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20250528 | 0 | 2.13 | 2.15 | 2.08 | 2.1 | 157500 | 2.1 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250528 | 0 | 3.98 | 4.07 | 3.915 | 3.93 | 4333000 | 3.9187 | down | down | correct |
| SVT.US | Servotronics Inc | 20250528 | 0 | 37.84 | 37.9 | 37.84 | 37.89 | 27800 | 37.89 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20250528 | 0 | 2.23 | 2.23 | 2.16 | 2.18 | 4207500 | 2.18 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250528 | 0 | 0.85 | 0.86 | 0.8 | 0.82 | 175400 | 0.82 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250528 | 0 | 62.21 | 62.21 | 60.96 | 60.98 | 35400 | 60.98 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250528 | 0 | 1.33 | 1.37 | 1.26 | 1.26 | 203000 | 1.26 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250528 | 0 | 0.0549 | 0.0549 | 0.05 | 0.05 | 2300 | 0.05 | down | down | correct |
| TRT.US | Trio | 20250528 | 0 | 4.62 | 5.15 | 4.62 | 5.05 | 6300 | 5.05 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250528 | 0 | 0.33 | 0.34 | 0.32 | 0.34 | 371100 | 0.34 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20250528 | 0 | 2.6 | 2.6 | 2.37 | 2.42 | 2766400 | 2.42 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250528 | 0 | 0.83 | 0.88 | 0.83 | 0.85 | 223500 | 0.85 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20250528 | 0 | 6.66 | 6.74 | 6.29 | 6.31 | 15818400 | 6.31 | down | down | correct |
| URG.US | Ur | 20250528 | 0 | 0.94 | 0.94 | 0.87 | 0.91 | 6398300 | 0.91 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250528 | 0 | 0.649 | 0.649 | 0.5906 | 0.6147 | 2467770 | 0.6147 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250528 | 0 | 34.32 | 34.42 | 34.05 | 34.05 | 0 | 34.05 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250528 | 0 | 2.38 | 2.45 | 2.32 | 2.43 | 22300 | 2.43 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20250528 | 0 | 5.4 | 5.55 | 5.29 | 5.32 | 10053200 | 5.32 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250528 | 0 | 9.83 | 9.83 | 9.67 | 9.71 | 0 | 9.71 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20250528 | 0 | 1.23 | 1.24 | 1.2 | 1.22 | 446400 | 1.22 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250528 | 0 | 8.27 | 8.27 | 8.21 | 8.22 | 0 | 8.22 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20250528 | 0 | 0.48 | 0.51 | 0.48 | 0.49 | 70800 | 0.49 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20250528 | 0 | 23.85 | 23.85 | 23.58 | 23.63 | 14100 | 23.63 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20250528 | 0 | 1.19 | 1.19 | 1.13 | 1.14 | 268700 | 1.14 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20250528 | 0 | 0.48 | 0.49 | 0.47 | 0.48 | 247600 | 0.48 | |||
| WYY.US | WidePoint Corporation | 20250528 | 0 | 3.02 | 3.27 | 3.02 | 3.18 | 82023 | 3.18 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20250528 | 0 | 0.62 | 0.64 | 0.61 | 0.64 | 80500 | 0.64 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250528 | 0 | 0.69 | 0.73 | 0.69 | 0.71 | 40200 | 0.71 | up | up | correct |
| ZDGE.US | Zedge Inc | 20250528 | 0 | 2.46 | 2.487 | 2.42 | 2.42 | 4600 | 2.42 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.