CollectAI
close-nysemkt_stocks
2025/07/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250709 | 0 | 43.28 | 44.22 | 43.28 | 44.08 | 12100 | 44.08 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250709 | 0 | 5.91 | 6.05 | 5.86 | 5.86 | 209500 | 5.86 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20250709 | 0 | 9.58 | 9.585 | 8.8803 | 9.27 | 4504 | 9.27 | down | down | correct |
| AIRI.US | Air Industries Group | 20250709 | 0 | 3.31 | 3.32 | 3.27 | 3.29 | 19800 | 3.29 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250709 | 0 | 2.47 | 3.0631 | 2.25 | 2.98 | 48188 | 2.98 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20250709 | 0 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 6 | 0.0027 | |||
| AMS.US | American Shared Hospital Services | 20250709 | 0 | 2.5 | 2.5 | 2.44 | 2.44 | 3000 | 2.44 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20250709 | 0 | 2.59 | 2.78 | 2.57 | 2.72 | 337400 | 2.72 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20250709 | 0 | 4.87 | 4.97 | 4.87 | 4.87 | 7600 | 4.87 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20250709 | 0 | 2.23 | 2.23 | 2.03 | 2.22 | 9400 | 2.22 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250709 | 0 | 3.54 | 3.82 | 3.5 | 3.81 | 7700600 | 3.81 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250709 | 0 | 1.45 | 1.58 | 1.45 | 1.58 | 267200 | 1.58 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20250709 | 0 | 0.17 | 0.2 | 0.17 | 0.18 | 5000 | 0.18 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20250709 | 0 | 2.42 | 2.46 | 2.42 | 2.45 | 1100 | 2.45 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20250709 | 0 | 1.4 | 1.42 | 1.26 | 1.32 | 106200 | 1.32 | down | down | correct |
| BCV.US | PA | 20250709 | 0 | 21.8 | 21.8 | 21.8 | 21.8 | 0 | 21.8 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250709 | 0 | 34.7 | 34.7 | 33.69 | 33.69 | 1060 | 33.69 | down | down | correct |
| BGI.US | Birks Group Inc | 20250709 | 0 | 0.94 | 0.95 | 0.84 | 0.92 | 127600 | 0.92 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250709 | 0 | 32.14 | 32.14 | 31.63 | 32.06 | 26300 | 31.7433 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250709 | 0 | 45.02 | 45.56 | 42.22 | 42.26 | 78100 | 42.26 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250709 | 0 | 3.63 | 3.63 | 3.55 | 3.59 | 382857 | 3.59 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20250709 | 0 | 1.2 | 1.2 | 1.17 | 1.17 | 24400 | 1.17 | down | down | correct |
| BTG.US | B2Gold Corp | 20250709 | 0 | 3.54 | 3.59 | 3.48 | 3.57 | 38634800 | 3.57 | up | up | correct |
| CANF.US | Can | 20250709 | 0 | 1.04 | 1.04 | 1.02 | 1.03 | 39800 | 1.03 | down | down | correct |
| CET.US | Central Securities Corp | 20250709 | 0 | 48.25 | 48.45 | 48.16 | 48.26 | 9100 | 48.26 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250709 | 0 | 9.7 | 9.73 | 9.6501 | 9.73 | 19812 | 9.6294 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250709 | 0 | 2.97 | 2.99 | 2.97 | 2.98 | 534200 | 2.9354 | up | up | correct |
| CIX.US | CompX International Inc | 20250709 | 0 | 25.75 | 25.99 | 25.02 | 25.99 | 3300 | 25.1675 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250709 | 0 | 11 | 11.09 | 10.8 | 10.8 | 2000 | 10.8 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250709 | 0 | 8.2 | 8.22 | 8.19 | 8.19 | 1119900 | 7.9491 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250709 | 0 | 20.38 | 20.89 | 20.14 | 20.79 | 106000 | 20.6748 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250709 | 0 | 17.45 | 17.49 | 17.25 | 17.49 | 16100 | 17.49 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20250709 | 0 | 10.16 | 10.25 | 10.16 | 10.25 | 5400 | 10.0489 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250709 | 0 | 1.69 | 1.77 | 1.62 | 1.7 | 231200 | 1.7 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250709 | 0 | 54.9 | 55.13 | 54.52 | 54.9 | 102358 | 54.0878 | |||
| CRF.US | Cornerstone Total Return Fund Inc | 20250709 | 0 | 7.9 | 7.92 | 7.88 | 7.89 | 637456 | 7.6592 | down | down | correct |
| CVM.US | CEL | 20250709 | 0 | 2.44 | 2.88 | 2.44 | 2.8 | 338800 | 2.8 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250709 | 0 | 11.73 | 12.23 | 11.73 | 12.23 | 600 | 12.23 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20250709 | 0 | 3.29 | 3.3374 | 3.26 | 3.31 | 29743 | 3.31 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20250709 | 0 | 7.6 | 7.72 | 7.4 | 7.52 | 265900 | 7.52 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250709 | 0 | 2.13 | 2.15 | 2.13 | 2.14 | 307100 | 2.1078 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20250709 | 0 | 117 | 125.99 | 115 | 118 | 1700 | 117.806 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20250709 | 0 | 1.74 | 1.74 | 1.67 | 1.69 | 69802300 | 1.69 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20250709 | 0 | 0.83 | 0.889 | 0.83 | 0.841 | 9700 | 0.841 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250709 | 0 | 5.04 | 5.18 | 4.8 | 4.85 | 24600 | 4.85 | down | down | correct |
| DXR.US | Daxor Corporation | 20250709 | 0 | 9.5 | 9.5 | 9.5 | 9.5 | 745 | 9.5 | |||
| EAD.US | Wells Fargo Advantage Funds | 20250709 | 0 | 7.08 | 7.135 | 7.08 | 7.1 | 198589 | 6.9931 | up | up | correct |
| ECF.US | PA | 20250709 | 0 | 21.39 | 21.5744 | 21.39 | 21.46 | 1169 | 21.46 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250709 | 0 | 9.6 | 9.63 | 9.57 | 9.57 | 94904 | 9.4688 | down | down | correct |
| ELA.US | Envela Corporation | 20250709 | 0 | 6.15 | 6.3 | 6.08 | 6.3 | 31300 | 6.3 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20250709 | 0 | 18 | 18.11 | 16.87 | 17 | 9600 | 17 | down | down | correct |
| ELMD.US | Electromed Inc | 20250709 | 0 | 20.11 | 20.51 | 19.81 | 20.51 | 70100 | 20.51 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20250709 | 0 | 2.73 | 2.75 | 2.66 | 2.69 | 313500 | 2.69 | down | down | correct |
| ENSV.US | Enservco Corporation | 20250709 | 0 | 0.025 | 0.027 | 0.0239 | 0.0239 | 103496 | 0.0239 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250709 | 0 | 9.34 | 9.34 | 9.26 | 9.31 | 14000 | 9.2266 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250709 | 0 | 4.92 | 4.945 | 4.79 | 4.83 | 157400 | 4.83 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20250709 | 0 | 5.89 | 6.07 | 5.88 | 6.03 | 20116300 | 6.03 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250709 | 0 | 9.52 | 9.62 | 9.52 | 9.6 | 175500 | 9.4546 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250709 | 0 | 11.56 | 11.65 | 11.46 | 11.58 | 8912 | 11.4227 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250709 | 0 | 45.99 | 47.74 | 45.99 | 47.5 | 23300 | 47.5 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250709 | 0 | 26.5 | 27.69 | 26 | 27.65 | 18100 | 27.65 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250709 | 0 | 8.94 | 8.95 | 8.91 | 8.93 | 28500 | 8.8466 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250709 | 0 | 10.25 | 10.33 | 10.2 | 10.3 | 325400 | 10.1525 | up | up | correct |
| FAX.US | Aberdeen Asia | 20250709 | 0 | 16.12 | 16.45 | 16.01 | 16.05 | 223635 | 15.7241 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250709 | 0 | 6.49 | 6.55 | 6.48 | 6.49 | 64900 | 6.3533 | |||
| FRD.US | Friedman Industries Incorporated | 20250709 | 0 | 16.61 | 17 | 16.61 | 16.9 | 8600 | 16.8564 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20250709 | 0 | 5.68 | 5.9 | 5.52 | 5.76 | 39400 | 5.76 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20250709 | 0 | 1.68 | 1.73 | 1.68 | 1.73 | 388000 | 1.7196 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20250709 | 0 | 6.49 | 6.49 | 6.43 | 6.47 | 132000 | 6.3465 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20250709 | 0 | 0.502 | 0.52 | 0.502 | 0.511 | 199600 | 0.511 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20250709 | 0 | 1.35 | 1.36 | 1.305 | 1.34 | 662280 | 1.34 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20250709 | 0 | 1.07 | 1.13 | 1.06 | 1.06 | 12400 | 1.06 | down | down | correct |
| GGN.US | PB | 20250709 | 0 | 20.6 | 20.7 | 20.59 | 20.67 | 2729 | 20.67 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250709 | 0 | 5.38 | 5.43 | 5.37 | 5.43 | 138800 | 5.3318 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250709 | 0 | 7.1 | 7.14 | 7.08 | 7.1 | 17000 | 6.9746 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20250709 | 0 | 17.7 | 17.7 | 17.59 | 17.59 | 13300 | 17.3918 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250709 | 0 | 5.62 | 5.66 | 5.61 | 5.66 | 7700 | 5.5563 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20250709 | 0 | 0.72 | 0.72 | 0.65 | 0.69 | 2474400 | 0.69 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250709 | 0 | 9.9 | 9.9 | 9.9 | 9.9 | 100 | 9.9 | |||
| GROY.US | WT | 20250709 | 0 | 0.391 | 0.455 | 0.391 | 0.43 | 24053 | 0.43 | up | up | correct |
| GSAT.US | Globalstar Inc | 20250709 | 0 | 27.29 | 27.65 | 26.65 | 27.03 | 809871 | 27.03 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250709 | 0 | 4.9 | 4.93 | 4.77 | 4.91 | 410000 | 4.91 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250709 | 0 | 1.94 | 1.9988 | 1.61 | 1.74 | 186129 | 1.74 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250709 | 0 | 12.51 | 12.52 | 12.49 | 12.52 | 14400 | 12.419 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250709 | 0 | 9.73 | 10.65 | 9.3 | 9.99 | 675600 | 9.99 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250709 | 0 | 4.51 | 4.51 | 4.48 | 4.48 | 27300 | 4.3659 | down | down | correct |
| IBIO.US | iBio Inc | 20250709 | 0 | 0.8394 | 0.8573 | 0.8144 | 0.8354 | 480037 | 0.8354 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20250709 | 0 | 0.32 | 0.38 | 0.32 | 0.37 | 38198600 | 0.37 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20250709 | 0 | 2.23 | 2.3 | 2.17 | 2.3 | 2000 | 2.2898 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250709 | 0 | 80.37 | 80.91 | 79.89 | 80.03 | 308700 | 80.03 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250709 | 0 | 2.93 | 3 | 2.875 | 2.9 | 1017506 | 2.9 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250709 | 0 | 6.12 | 6.3 | 6.12 | 6.29 | 70000 | 6.29 | up | up | correct |
| INTT.US | inTEST Corporation | 20250709 | 0 | 7.83 | 8.14 | 7.6 | 8.02 | 40400 | 8.02 | up | up | correct |
| INUV.US | Inuvo Inc | 20250709 | 0 | 4.96 | 5.03 | 4.8 | 4.97 | 60700 | 4.97 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250709 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250709 | 0 | 25.6 | 25.6 | 25.6 | 25.6 | 400 | 25.6 | |||
| ITP.US | IT Tech Packaging Inc | 20250709 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 2233000 | 0.19 | |||
| ITRG.US | Integra Resources Corp | 20250709 | 0 | 1.52 | 1.52 | 1.45 | 1.48 | 776000 | 1.48 | down | down | correct |
| JOB.US | GEE Group Inc | 20250709 | 0 | 0.2 | 0.2 | 0.2 | 0.2 | 62200 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20250709 | 0 | 7 | 7.18 | 6.15 | 6.45 | 4313300 | 6.45 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250709 | 0 | 1 | 1.07 | 0.99 | 1.06 | 1388800 | 1.06 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20250709 | 0 | 180.15 | 180.15 | 172.06 | 179.37 | 476000 | 179.37 | down | down | correct |
| LGL.US | The LGL Group Inc | 20250709 | 0 | 7.4 | 7.59 | 7.19 | 7.42 | 23700 | 7.42 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20250709 | 0 | 237.56 | 237.74 | 233.07 | 235.96 | 1579400 | 235.4585 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20250709 | 0 | 3.73 | 3.8 | 3.57 | 3.78 | 392500 | 3.78 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20250709 | 0 | 6.47 | 6.74 | 6.45 | 6.67 | 39900 | 6.67 | up | up | correct |
| MAG.US | MAG Silver Corp | 20250709 | 0 | 21.1 | 21.4099 | 21.08 | 21.36 | 1769134 | 21.2266 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20250709 | 0 | 7.32 | 7.66 | 7.11 | 7.28 | 7200 | 7.28 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250709 | 0 | 0.6499 | 0.67 | 0.6499 | 0.6624 | 72958 | 0.6624 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250709 | 0 | 0.7 | 0.7 | 0.66 | 0.68 | 7300 | 0.68 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20250709 | 0 | 0.38 | 0.42 | 0.37 | 0.37 | 11500 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250709 | 0 | 3.94 | 4.08 | 3.91 | 4.06 | 404500 | 4.06 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250709 | 0 | 0.95 | 1.05 | 0.95 | 0.99 | 92300 | 0.99 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250709 | 0 | 8.43 | 8.48 | 8.422 | 8.45 | 1600 | 8.45 | up | up | correct |
| MYO.US | Myomo Inc | 20250709 | 0 | 2.1 | 2.21 | 2.08 | 2.21 | 341000 | 2.21 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250709 | 0 | 1.8 | 2.14 | 1.8 | 2.09 | 30103200 | 2.09 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250709 | 0 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1 | 0.0003 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250709 | 0 | 9.94 | 9.94 | 9.88 | 9.91 | 119100 | 9.8552 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250709 | 0 | 0.69 | 0.69 | 0.6 | 0.65 | 42100 | 0.65 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250709 | 0 | 74 | 74 | 74 | 74 | 45 | 74 | |||
| NEWP.US | New Pacific Metals Corp | 20250709 | 0 | 1.48 | 1.52 | 1.4304 | 1.51 | 244343 | 1.51 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20250709 | 0 | 1.35 | 1.39 | 1.34 | 1.34 | 769127 | 1.34 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20250709 | 0 | 4.48 | 4.625 | 4.37 | 4.59 | 3355059 | 4.59 | up | up | correct |
| NGD.US | New Gold Inc | 20250709 | 0 | 4.76 | 4.8 | 4.7 | 4.74 | 11621100 | 4.74 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250709 | 0 | 104.3 | 105.07 | 102.68 | 103.74 | 38500 | 103.74 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250709 | 0 | 7.6 | 7.61 | 7.56 | 7.59 | 190900 | 7.4073 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250709 | 0 | 8.84 | 8.89 | 8.8 | 8.83 | 202700 | 8.712 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20250709 | 0 | 1.35 | 1.42 | 1.34 | 1.4 | 173500 | 1.4 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20250709 | 0 | 30.96 | 31.05 | 30.51 | 30.72 | 1981700 | 30.72 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250709 | 0 | 3.24 | 3.26 | 3.22 | 3.24 | 146700 | 3.1785 | |||
| NTIP.US | Network | 20250709 | 0 | 1.23 | 1.25 | 1.21 | 1.25 | 49400 | 1.25 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20250709 | 0 | 6.58 | 6.61 | 6.42 | 6.43 | 6145400 | 6.43 | down | down | correct |
| OGEN.US | Oragenics Inc | 20250709 | 0 | 1.45 | 1.5 | 1.4 | 1.42 | 416600 | 1.42 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250709 | 0 | 0.53 | 0.56 | 0.526 | 0.5438 | 4776070 | 0.5438 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20250709 | 0 | 10.25 | 10.82 | 10.25 | 10.68 | 1355600 | 10.68 | up | up | correct |
| PCG.US | PI | 20250709 | 0 | 15.41 | 15.41 | 15.4 | 15.41 | 481 | 15.1394 | |||
| PED.US | PEDEVCO Corp | 20250709 | 0 | 0.62 | 0.64 | 0.612 | 0.638 | 52700 | 0.638 | up | up | correct |
| PHGE.US | BiomX Inc | 20250709 | 0 | 0.434 | 0.44 | 0.413 | 0.42 | 251800 | 0.42 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250709 | 0 | 0.9 | 1 | 0.87 | 0.9893 | 180755 | 0.9893 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250709 | 0 | 1.51 | 1.53 | 1.48 | 1.52 | 811800 | 1.52 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250709 | 0 | 1.48 | 1.53 | 1.46 | 1.53 | 595670 | 1.53 | up | up | correct |
| PRK.US | Park National Corporation | 20250709 | 0 | 176.69 | 176.92 | 174.66 | 176.92 | 141900 | 175.8059 | up | up | correct |
| PW.US | Power REIT | 20250709 | 0 | 1.13 | 1.13 | 1.1 | 1.12 | 7100 | 1.12 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250709 | 0 | 0.74 | 0.74 | 0.69 | 0.71 | 361500 | 0.71 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250709 | 0 | 2.7 | 2.71 | 2.68 | 2.68 | 3400 | 2.68 | down | down | correct |
| REI.US | Ring Energy Inc | 20250709 | 0 | 0.78 | 0.79 | 0.76 | 0.78 | 1480600 | 0.78 | |||
| REPX.US | Riley Exploration Permian Inc | 20250709 | 0 | 27.91 | 28.198 | 27.16 | 27.42 | 106294 | 27.0415 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250709 | 0 | 6.23 | 6.24 | 6.13 | 6.22 | 90900 | 6.22 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250709 | 0 | 0.65 | 0.67 | 0.65 | 0.66 | 38200 | 0.66 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250709 | 0 | 1.29 | 1.3 | 1.27 | 1.3 | 241200 | 1.3 | up | up | correct |
| SCCC.US | SCCC | 20250709 | 0 | 25.05 | 25.061 | 25.032 | 25.05 | 2700 | 25.05 | |||
| SEB.US | Seaboard Corporation | 20250709 | 0 | 2972.95 | 3025 | 2953.02 | 3023.6699 | 1900 | 3021.7358 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250709 | 0 | 0.502 | 0.512 | 0.492 | 0.493 | 4407700 | 0.493 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250709 | 0 | 4.06 | 4.6 | 4.01 | 4.55 | 65700 | 4.55 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250709 | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | 28.23 | |||
| SLI.US | Standard Lithium Ltd | 20250709 | 0 | 2.35 | 2.41 | 2.301 | 2.39 | 1286100 | 2.39 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20250709 | 0 | 1.01 | 1.039 | 0.971 | 0.99 | 84588 | 0.9039 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20250709 | 0 | 2.2 | 2.22 | 2.16 | 2.21 | 164200 | 2.21 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20250709 | 0 | 4.65 | 4.72 | 4.57 | 4.65 | 4796900 | 4.65 | |||
| TGB.US | Taseko Mines Limited | 20250709 | 0 | 3.58 | 3.58 | 3.23 | 3.37 | 12689900 | 3.37 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250709 | 0 | 0.96 | 0.97 | 0.92 | 0.94 | 219600 | 0.94 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250709 | 0 | 67.25 | 67.47 | 66.22 | 67.26 | 44500 | 66.5914 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20250709 | 0 | 1.59 | 1.59 | 1.49 | 1.54 | 429900 | 1.54 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250709 | 0 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 1600 | 0.0418 | |||
| TRT.US | Trio | 20250709 | 0 | 5.43 | 5.43 | 5.21 | 5.3 | 3500 | 5.3 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20250709 | 0 | 0.33 | 0.34 | 0.33 | 0.33 | 344700 | 0.33 | |||
| UAMY.US | United States Antimony Corporation | 20250709 | 0 | 2.26 | 2.3 | 2.21 | 2.26 | 2446300 | 2.26 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20250709 | 0 | 1.16 | 1.23 | 1.14 | 1.2 | 1384500 | 1.2 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20250709 | 0 | 6.2 | 6.24 | 5.9 | 5.92 | 15839800 | 5.92 | down | down | correct |
| URG.US | Ur | 20250709 | 0 | 1.08 | 1.1 | 1.05 | 1.06 | 3238600 | 1.06 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250709 | 0 | 0.9287 | 0.959 | 0.902 | 0.9152 | 1566251 | 0.9152 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250709 | 0 | 35.97 | 36.05 | 35.76 | 35.81 | 203900 | 35.4297 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250709 | 0 | 3.7 | 3.75 | 3.57 | 3.62 | 14700 | 3.62 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250709 | 0 | 5.85 | 5.88 | 5.57 | 5.59 | 6963300 | 5.59 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250709 | 0 | 9.74 | 9.74 | 9.67 | 9.67 | 34700 | 9.5682 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20250709 | 0 | 0.98 | 1 | 0.97 | 0.99 | 349400 | 0.99 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250709 | 0 | 8.37 | 8.43 | 8.35 | 8.37 | 66800 | 8.2585 | |||
| VNRX.US | VolitionRx Limited | 20250709 | 0 | 0.72 | 0.74 | 0.65 | 0.66 | 168500 | 0.66 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20250709 | 0 | 26 | 26 | 25.45 | 25.67 | 13100 | 25.67 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250709 | 0 | 1.25 | 1.29 | 1.23 | 1.27 | 699300 | 1.27 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20250709 | 0 | 0.63 | 0.63 | 0.6 | 0.61 | 256500 | 0.61 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20250709 | 0 | 3.15 | 3.24 | 3.06 | 3.21 | 48757 | 3.21 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20250709 | 0 | 0.63 | 0.64 | 0.61 | 0.64 | 203300 | 0.64 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250709 | 0 | 0.64 | 0.69 | 0.64 | 0.65 | 42900 | 0.65 | up | up | correct |
| ZDGE.US | Zedge Inc | 20250709 | 0 | 4 | 4.17 | 4 | 4.09 | 33400 | 4.09 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.