CollectAI
close-nysemkt_stocks
2025/06/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250624 | 0 | 38.94 | 39.93 | 38.7 | 39.93 | 10400 | 39.93 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250624 | 0 | 5.62 | 5.69 | 5.62 | 5.69 | 0 | 5.69 | up | up | correct |
| AIRI.US | Air Industries Group | 20250624 | 0 | 3.38 | 3.45 | 3.33 | 3.37 | 40600 | 3.37 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250624 | 0 | 2.31 | 2.4772 | 2.31 | 2.4772 | 10843 | 2.4772 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20250624 | 0 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 204 | 0.0027 | |||
| AMS.US | American Shared Hospital Services | 20250624 | 0 | 2.43 | 2.43 | 2.3763 | 2.42 | 5361 | 2.42 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20250624 | 0 | 2.76 | 3.18 | 2.72 | 3.06 | 835900 | 3.06 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20250624 | 0 | 4.77 | 4.84 | 4.7 | 4.82 | 13200 | 4.82 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250624 | 0 | 1.84 | 1.99 | 1.81 | 1.88 | 26400 | 1.88 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250624 | 0 | 3.35 | 3.45 | 3.26 | 3.42 | 5367500 | 3.42 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250624 | 0 | 1.56 | 1.71 | 1.54 | 1.7 | 369400 | 1.7 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20250624 | 0 | 0.17 | 0.18 | 0.17 | 0.18 | 11500 | 0.18 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20250624 | 0 | 2.43 | 2.48 | 2.36 | 2.45 | 4800 | 2.45 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20250624 | 0 | 1.74 | 1.92 | 1.63 | 1.63 | 690000 | 1.63 | down | down | correct |
| BCV.US | PA | 20250624 | 0 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | 21.67 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250624 | 0 | 30.71 | 31.54 | 30.61 | 30.61 | 649 | 30.61 | down | down | correct |
| BGI.US | Birks Group Inc | 20250624 | 0 | 0.96 | 0.96 | 0.85 | 0.92 | 97300 | 0.92 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250624 | 0 | 29.32 | 30.13 | 29.32 | 29.55 | 32700 | 29.55 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20250624 | 0 | 54.9 | 54.9 | 51.84 | 54.62 | 86500 | 54.62 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250624 | 0 | 3.28 | 3.33 | 3.26 | 3.29 | 316859 | 3.29 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20250624 | 0 | 1.3 | 1.3 | 1.19 | 1.24 | 190100 | 1.24 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20250624 | 0 | 3.59 | 3.6 | 3.44 | 3.56 | 64954400 | 3.56 | down | up | incorrect |
| CANF.US | Can | 20250624 | 0 | 1.04 | 1.08 | 1.04 | 1.06 | 178100 | 1.06 | up | down | incorrect |
| CET.US | Central Securities Corp | 20250624 | 0 | 47.1 | 47.78 | 46.82 | 47.59 | 0 | 47.59 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250624 | 0 | 9.65 | 9.65 | 9.61 | 9.64 | 10200 | 9.64 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250624 | 0 | 2.88 | 2.94 | 2.87 | 2.9 | 0 | 2.9 | up | up | correct |
| CIX.US | CompX International Inc | 20250624 | 0 | 24.96 | 25.94 | 24.82 | 25.94 | 1500 | 25.94 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250624 | 0 | 10.68 | 10.81 | 10.45 | 10.45 | 1500 | 10.45 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250624 | 0 | 8 | 8 | 7.92 | 7.99 | 0 | 7.99 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250624 | 0 | 19.46 | 19.46 | 18.9 | 19.18 | 115500 | 19.18 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20250624 | 0 | 16.62 | 16.71 | 16.26 | 16.51 | 51000 | 16.51 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20250624 | 0 | 9.1 | 9.8 | 9.1 | 9.74 | 19594 | 9.74 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250624 | 0 | 1.68 | 1.72 | 1.6 | 1.72 | 36500 | 1.72 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250624 | 0 | 55.37 | 57.4 | 55.37 | 56.4 | 224817 | 56.4 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20250624 | 0 | 7.58 | 7.6 | 7.53 | 7.6 | 729200 | 7.6 | up | down | incorrect |
| CVM.US | CEL | 20250624 | 0 | 2.49 | 2.57 | 2.415 | 2.43 | 129141 | 2.43 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250624 | 0 | 12 | 12 | 12 | 12 | 0 | 12 | |||
| CVU.US | CPI Aerostructures Inc | 20250624 | 0 | 3.16 | 3.2299 | 2.99 | 3.04 | 63132 | 3.04 | down | down | correct |
| CYBN.US | Cybin Inc | 20250624 | 0 | 7.36 | 7.89 | 7.21 | 7.84 | 239226 | 7.84 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250624 | 0 | 2.1 | 2.1 | 2.08 | 2.1 | 0 | 2.1 | |||
| DIT.US | AMCON Distributing Company | 20250624 | 0 | 106.98 | 108.29 | 100.08 | 105.98 | 1700 | 105.98 | down | down | correct |
| DNN.US | Denison Mines Corp | 20250624 | 0 | 1.77 | 1.83 | 1.74 | 1.8 | 182157300 | 1.8 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20250624 | 0 | 0.98 | 1.03 | 0.79 | 0.86 | 3336900 | 0.86 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250624 | 0 | 5.5 | 5.64 | 4.8 | 5.18 | 59700 | 5.18 | down | down | correct |
| DXR.US | Daxor Corporation | 20250624 | 0 | 9.5 | 9.75 | 9.25 | 9.29 | 27198 | 9.29 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250624 | 0 | 6.92 | 6.95 | 6.91 | 6.94 | 76700 | 6.94 | up | up | correct |
| ECF.US | PA | 20250624 | 0 | 21.725 | 21.725 | 21.7 | 21.7 | 261 | 21.7 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250624 | 0 | 9.53 | 9.56 | 9.51 | 9.56 | 152200 | 9.56 | up | up | correct |
| ELA.US | Envela Corporation | 20250624 | 0 | 5.86 | 5.94 | 5.76 | 5.88 | 38000 | 5.88 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20250624 | 0 | 14.91 | 15.59 | 14.91 | 15.1 | 3300 | 15.1 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20250624 | 0 | 21.48 | 21.75 | 21.01 | 21.65 | 77500 | 21.65 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20250624 | 0 | 2.42 | 2.47 | 2.39 | 2.45 | 431000 | 2.45 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20250624 | 0 | 0.02 | 0.0289 | 0.0167 | 0.0167 | 150301 | 0.0167 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250624 | 0 | 9.31 | 9.31 | 9.25 | 9.28 | 0 | 9.28 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250624 | 0 | 4.67 | 4.783 | 4.64 | 4.77 | 201700 | 4.77 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20250624 | 0 | 6 | 6 | 5.775 | 5.83 | 19658800 | 5.83 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250624 | 0 | 9.29 | 9.35 | 9.27 | 9.32 | 0 | 9.32 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250624 | 0 | 11.31 | 11.463 | 11.31 | 11.4599 | 20978 | 11.4599 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250624 | 0 | 40 | 41.4 | 39.18 | 41.22 | 27100 | 41.22 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250624 | 0 | 19.02 | 20.5 | 18.37 | 20.5 | 17300 | 20.5 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250624 | 0 | 8.84 | 8.89 | 8.8 | 8.89 | 0 | 8.89 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250624 | 0 | 10.02 | 10.1 | 10.02 | 10.09 | 0 | 10.09 | up | up | correct |
| FAX.US | Aberdeen Asia | 20250624 | 0 | 15.64 | 15.72 | 15.6 | 15.7 | 113500 | 15.7 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250624 | 0 | 6.3 | 6.32 | 6.26 | 6.28 | 0 | 6.28 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20250624 | 0 | 16.45 | 16.7 | 16.21 | 16.46 | 19400 | 16.46 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20250624 | 0 | 4.29 | 4.371 | 4.271 | 4.37 | 6700 | 4.37 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250624 | 0 | 1.76 | 1.765 | 1.7 | 1.72 | 170809 | 1.72 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250624 | 0 | 6.38 | 6.39 | 6.35 | 6.38 | 142400 | 6.38 | |||
| FURY.US | Fury Gold Mines Limited | 20250624 | 0 | 0.5 | 0.5 | 0.476 | 0.489 | 316000 | 0.489 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250624 | 0 | 1.37 | 1.37 | 1.285 | 1.36 | 2091445 | 1.36 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20250624 | 0 | 1.15 | 1.19 | 1.08 | 1.13 | 343900 | 1.13 | down | down | correct |
| GGN.US | PB | 20250624 | 0 | 20.35 | 20.36 | 20.34 | 20.36 | 1713 | 20.36 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250624 | 0 | 5.28 | 5.32 | 5.25 | 5.31 | 0 | 5.31 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20250624 | 0 | 6.82 | 6.9 | 6.82 | 6.9 | 0 | 6.9 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250624 | 0 | 17.01 | 17.01 | 16.95 | 16.98 | 0 | 16.98 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250624 | 0 | 5.57 | 5.62 | 5.57 | 5.6 | 0 | 5.6 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20250624 | 0 | 0.59 | 0.59 | 0.56 | 0.56 | 957400 | 0.56 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250624 | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | 9.77 | |||
| GROY.US | WT | 20250624 | 0 | 0.38 | 0.4 | 0.37 | 0.4 | 103309 | 0.4 | up | up | correct |
| GSAT.US | Globalstar Inc | 20250624 | 0 | 24.16 | 24.33 | 23.7 | 23.78 | 503870 | 23.78 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250624 | 0 | 5.29 | 5.425 | 5.15 | 5.18 | 290337 | 5.18 | down | down | correct |
| GV.US | The Goldfield Corporation | 20250624 | 0 | 1.85 | 1.85 | 1.73 | 1.75 | 37498 | 1.75 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250624 | 0 | 12.22 | 12.3 | 12.19 | 12.3 | 0 | 12.3 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250624 | 0 | 12.7 | 13.49 | 11.55 | 12.83 | 2215200 | 12.83 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250624 | 0 | 4.44 | 4.48 | 4.43 | 4.47 | 0 | 4.47 | up | down | incorrect |
| IBIO.US | iBio Inc | 20250624 | 0 | 0.9792 | 1.04 | 0.7301 | 0.748 | 73590013 | 0.748 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20250624 | 0 | 0.31 | 0.31 | 0.3 | 0.31 | 248400 | 0.31 | |||
| IHT.US | InnSuites Hospitality Trust | 20250624 | 0 | 2.19 | 2.29 | 2.19 | 2.29 | 700 | 2.29 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20250624 | 0 | 77.2 | 80.04 | 77.2 | 78.75 | 568800 | 78.75 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250624 | 0 | 3.7 | 3.81 | 3.36 | 3.47 | 6307940 | 3.47 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250624 | 0 | 6.25 | 6.4 | 6.2 | 6.26 | 128700 | 6.26 | up | up | correct |
| INTT.US | inTEST Corporation | 20250624 | 0 | 6.94 | 7.26 | 6.84 | 7.25 | 19400 | 7.25 | up | up | correct |
| INUV.US | Inuvo Inc | 20250624 | 0 | 3.53 | 3.74 | 3.42 | 3.74 | 120500 | 3.74 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250624 | 0 | 18.9 | 18.9 | 18.9 | 18.9 | 800 | 18.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250624 | 0 | 25.31 | 25.33 | 25.31 | 25.33 | 200 | 25.33 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20250624 | 0 | 0.18 | 0.2 | 0.18 | 0.19 | 931100 | 0.19 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20250624 | 0 | 1.7 | 1.705 | 1.56 | 1.62 | 1631140 | 1.62 | down | down | correct |
| JOB.US | GEE Group Inc | 20250624 | 0 | 0.2075 | 0.2075 | 0.203 | 0.2065 | 123642 | 0.2065 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20250624 | 0 | 6.68 | 6.75 | 5.585 | 6.54 | 5487989 | 6.54 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250624 | 0 | 0.99 | 1.15 | 0.99 | 1.08 | 4690600 | 1.08 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20250624 | 0 | 198.1 | 203.46 | 184.88 | 192.18 | 1965353 | 192.18 | down | down | correct |
| LGL.US | The LGL Group Inc | 20250624 | 0 | 7.12 | 7.98 | 6.01 | 6.87 | 158100 | 6.87 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20250624 | 0 | 232.53 | 240.97 | 229.35 | 239.95 | 1639300 | 239.95 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250624 | 0 | 3.63 | 3.68 | 3.5 | 3.55 | 336300 | 3.55 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250624 | 0 | 6.29 | 6.507 | 6.2 | 6.2 | 19200 | 6.2 | down | down | correct |
| MAG.US | MAG Silver Corp | 20250624 | 0 | 21.14 | 21.19 | 20.7 | 21.06 | 2268500 | 21.06 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20250624 | 0 | 6.54 | 7.09 | 6.54 | 6.73 | 10100 | 6.73 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250624 | 0 | 0.65 | 0.71 | 0.65 | 0.6609 | 551309 | 0.6609 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250624 | 0 | 0.85 | 0.85 | 0.76 | 0.79 | 81800 | 0.79 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20250624 | 0 | 0.42 | 0.42 | 0.3903 | 0.4001 | 3524 | 0.4001 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250624 | 0 | 3.58 | 3.62 | 3.51 | 3.61 | 280000 | 3.61 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250624 | 0 | 0.87 | 0.94 | 0.867 | 0.906 | 56700 | 0.906 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250624 | 0 | 10.17 | 10.17 | 8.8032 | 9.725 | 66764 | 9.725 | down | down | correct |
| MYO.US | Myomo Inc | 20250624 | 0 | 2.3 | 2.4 | 2.25 | 2.36 | 578300 | 2.36 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250624 | 0 | 1.32 | 1.35 | 1.25 | 1.34 | 4080400 | 1.34 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250624 | 0 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 127 | 0.0002 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250624 | 0 | 9.9 | 9.9 | 9.83 | 9.84 | 0 | 9.84 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250624 | 0 | 0.57 | 0.58 | 0.57 | 0.58 | 23000 | 0.58 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250624 | 0 | 74.49 | 74.49 | 74.49 | 74.49 | 0 | 74.49 | |||
| NEWP.US | New Pacific Metals Corp | 20250624 | 0 | 1.32 | 1.325 | 1.28 | 1.31 | 169504 | 1.31 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20250624 | 0 | 1.56 | 1.56 | 1.46 | 1.47 | 892735 | 1.47 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20250624 | 0 | 3.96 | 3.99 | 3.86 | 3.9 | 3567809 | 3.9 | down | up | incorrect |
| NGD.US | New Gold Inc | 20250624 | 0 | 4.8 | 4.91 | 4.62 | 4.85 | 32095800 | 4.85 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20250624 | 0 | 107.85 | 109.3 | 106.85 | 107.79 | 74000 | 107.79 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250624 | 0 | 7.38 | 7.46 | 7.37 | 7.42 | 347000 | 7.42 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250624 | 0 | 8.72 | 8.79 | 8.7 | 8.78 | 0 | 8.78 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20250624 | 0 | 1.4 | 1.41 | 1.37 | 1.4 | 103900 | 1.4 | |||
| NOG.US | Northern Oil and Gas Inc | 20250624 | 0 | 29.01 | 29.61 | 28.78 | 29.14 | 2922700 | 29.14 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250624 | 0 | 3.24 | 3.27 | 3.21 | 3.27 | 0 | 3.27 | up | up | correct |
| NTIP.US | Network | 20250624 | 0 | 1.22 | 1.28 | 1.22 | 1.28 | 6600 | 1.28 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20250624 | 0 | 6.69 | 6.86 | 6.64 | 6.77 | 10028500 | 6.77 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250624 | 0 | 3.56 | 3.8 | 3.49 | 3.61 | 47300 | 3.61 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250624 | 0 | 0.5184 | 0.52 | 0.491 | 0.501 | 2460395 | 0.501 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250624 | 0 | 10.01 | 10.34 | 9.79 | 10.11 | 2806235 | 10.11 | up | up | correct |
| PCG.US | PI | 20250624 | 0 | 15.17 | 15.17 | 14.89 | 14.8999 | 1 | 14.8999 | down | down | correct |
| PED.US | PEDEVCO Corp | 20250624 | 0 | 0.694 | 0.714 | 0.635 | 0.661 | 366300 | 0.661 | down | down | correct |
| PHGE.US | BiomX Inc | 20250624 | 0 | 0.499 | 0.501 | 0.465 | 0.489 | 50100 | 0.489 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250624 | 0 | 0.805 | 0.8905 | 0.79 | 0.8319 | 225022 | 0.8319 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250624 | 0 | 1.46 | 1.5 | 1.43 | 1.49 | 667797 | 1.49 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250624 | 0 | 1.35 | 1.54 | 1.35 | 1.53 | 886436 | 1.53 | up | up | correct |
| PRK.US | Park National Corporation | 20250624 | 0 | 164.68 | 166.85 | 164.17 | 164.78 | 43500 | 164.78 | up | up | correct |
| PW.US | Power REIT | 20250624 | 0 | 1.1 | 1.11 | 1.09 | 1.11 | 10900 | 1.11 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250624 | 0 | 0.604 | 0.612 | 0.585 | 0.601 | 126200 | 0.601 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250624 | 0 | 2.66 | 2.67 | 2.57 | 2.62 | 0 | 2.62 | down | down | correct |
| REI.US | Ring Energy Inc | 20250624 | 0 | 0.77 | 0.78 | 0.74 | 0.76 | 4235800 | 0.76 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20250624 | 0 | 26.93 | 27.25 | 26.31 | 26.72 | 96300 | 26.72 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20250624 | 0 | 6.08 | 6.14 | 6.06 | 6.08 | 89900 | 6.08 | |||
| RVP.US | Retractable Technologies Inc | 20250624 | 0 | 0.66 | 0.68 | 0.64 | 0.66 | 30800 | 0.66 | |||
| SACH.US | Sachem Capital Corp | 20250624 | 0 | 1.09 | 1.115 | 1.08 | 1.1 | 122400 | 1.1 | up | up | correct |
| SCCC.US | SCCC | 20250624 | 0 | 24.93 | 24.979 | 24.93 | 24.95 | 2400 | 24.95 | up | up | correct |
| SEB.US | Seaboard Corporation | 20250624 | 0 | 2867.64 | 2923.25 | 2860.22 | 2905.25 | 2324 | 2905.25 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250624 | 0 | 0.5 | 0.566 | 0.489 | 0.502 | 19320200 | 0.502 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20250624 | 0 | 3.59 | 3.59 | 3.51 | 3.51 | 3800 | 3.51 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250624 | 0 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | 26.23 | |||
| SLI.US | Standard Lithium Ltd | 20250624 | 0 | 1.85 | 1.88 | 1.795 | 1.86 | 1521400 | 1.86 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20250624 | 0 | 0.98 | 0.98 | 0.92 | 0.92 | 46800 | 0.92 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20250624 | 0 | 2.15 | 2.2 | 2.11 | 2.18 | 247500 | 2.18 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20250624 | 0 | 4.05 | 4.08 | 3.96 | 4.06 | 5282300 | 4.06 | up | up | correct |
| SVT.US | Servotronics Inc | 20250624 | 0 | 46.91 | 46.95 | 46.89 | 46.95 | 37946 | 46.95 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20250624 | 0 | 2.88 | 2.92 | 2.84 | 2.89 | 6044400 | 2.89 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20250624 | 0 | 0.84 | 0.89 | 0.83 | 0.88 | 230400 | 0.88 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20250624 | 0 | 62.68 | 63.82 | 62.51 | 62.6 | 42500 | 62.6 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20250624 | 0 | 1.4 | 1.42 | 1.36 | 1.4 | 368700 | 1.4 | |||
| TPHS.US | Trinity Place Holdings Inc | 20250624 | 0 | 0.0499 | 0.0499 | 0.0423 | 0.049 | 144800 | 0.049 | down | down | correct |
| TRT.US | Trio | 20250624 | 0 | 5.54 | 5.79 | 4.89 | 5.65 | 39100 | 5.65 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250624 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 428600 | 0.34 | |||
| UAMY.US | United States Antimony Corporation | 20250624 | 0 | 2.72 | 2.72 | 2.57 | 2.58 | 2332100 | 2.58 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250624 | 0 | 1.12 | 1.13 | 1.02 | 1.06 | 1421400 | 1.06 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250624 | 0 | 6.52 | 6.69 | 6.38 | 6.65 | 12963100 | 6.65 | up | up | correct |
| URG.US | Ur | 20250624 | 0 | 1.07 | 1.08 | 1.01 | 1.05 | 4758500 | 1.05 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250624 | 0 | 0.795 | 0.795 | 0.7232 | 0.7678 | 1663604 | 0.7678 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250624 | 0 | 35.5 | 35.88 | 35.45 | 35.85 | 0 | 35.85 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250624 | 0 | 3.19 | 3.19 | 3.0891 | 3.11 | 7274 | 3.11 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250624 | 0 | 5.49 | 5.74 | 5.41 | 5.65 | 8859000 | 5.65 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250624 | 0 | 9.74 | 9.74 | 9.64 | 9.69 | 0 | 9.69 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20250624 | 0 | 1 | 1.05 | 0.99 | 1.05 | 857700 | 1.05 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250624 | 0 | 8.19 | 8.21 | 8.15 | 8.21 | 0 | 8.21 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20250624 | 0 | 0.83 | 0.84 | 0.76 | 0.77 | 323400 | 0.77 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20250624 | 0 | 24.89 | 25.08 | 24.79 | 25 | 848600 | 25 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20250624 | 0 | 1.21 | 1.24 | 1.21 | 1.23 | 124100 | 1.23 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20250624 | 0 | 0.59 | 0.61 | 0.58 | 0.59 | 638200 | 0.59 | |||
| WYY.US | WidePoint Corporation | 20250624 | 0 | 3.21 | 3.41 | 3.17 | 3.36 | 67180 | 3.36 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20250624 | 0 | 0.67 | 0.67 | 0.62 | 0.62 | 314000 | 0.62 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20250624 | 0 | 0.59 | 0.64 | 0.59 | 0.636 | 6288 | 0.636 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20250624 | 0 | 4.07 | 4.2 | 3.99 | 4.04 | 123200 | 4.04 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.