CollectAI
close-nysemkt_stocks
2025/07/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250711 | 0 | 44.15 | 44.15 | 42.66 | 43 | 15000 | 43 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250711 | 0 | 5.98 | 5.99 | 5.95 | 5.95 | 97400 | 5.95 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20250711 | 0 | 8.87 | 9.47 | 8.87 | 9.09 | 13697 | 9.09 | up | up | correct |
| AIRI.US | Air Industries Group | 20250711 | 0 | 3.5 | 3.72 | 3.35 | 3.6 | 912300 | 3.6 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250711 | 0 | 3.06 | 3.25 | 2.81 | 2.95 | 41513 | 2.95 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20250711 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3 | 0.0001 | |||
| AMS.US | American Shared Hospital Services | 20250711 | 0 | 2.47 | 2.47 | 2.47 | 2.47 | 1500 | 2.47 | |||
| ANVS.US | Annovis Bio Inc. | 20250711 | 0 | 2.85 | 2.85 | 2.7 | 2.71 | 330200 | 2.71 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250711 | 0 | 4.88 | 4.95 | 4.78 | 4.79 | 6300 | 4.79 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250711 | 0 | 2.29 | 2.29 | 2.22 | 2.22 | 3700 | 2.22 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250711 | 0 | 4 | 4.31 | 3.93 | 4.22 | 12206200 | 4.22 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250711 | 0 | 1.55 | 1.57 | 1.49 | 1.52 | 203700 | 1.52 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20250711 | 0 | 0.21 | 0.25 | 0.2 | 0.22 | 100900 | 0.22 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20250711 | 0 | 2.51 | 2.51 | 2.5 | 2.51 | 1400 | 2.51 | |||
| BATL.US | Battalion Oil Corporation | 20250711 | 0 | 1.3 | 1.34 | 1.29 | 1.33 | 53000 | 1.33 | up | up | correct |
| BCV.US | PA | 20250711 | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 125 | 21.85 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250711 | 0 | 33.25 | 33.25 | 33.25 | 33.25 | 962 | 33.25 | |||
| BGI.US | Birks Group Inc | 20250711 | 0 | 0.9 | 0.94 | 0.81 | 0.9 | 36400 | 0.9 | |||
| BHB.US | Bar Harbor Bankshares | 20250711 | 0 | 31.81 | 31.82 | 31.37 | 31.44 | 27800 | 31.1294 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250711 | 0 | 41.95 | 42.81 | 40.15 | 40.96 | 63400 | 40.96 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250711 | 0 | 3.59 | 3.59 | 3.54 | 3.55 | 362945 | 3.55 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20250711 | 0 | 1.25 | 1.26 | 1.21 | 1.22 | 30800 | 1.22 | down | down | correct |
| BTG.US | B2Gold Corp | 20250711 | 0 | 3.52 | 3.57 | 3.47 | 3.49 | 37598500 | 3.49 | down | down | correct |
| CANF.US | Can | 20250711 | 0 | 1.05 | 1.05 | 1.02 | 1.03 | 31900 | 1.03 | down | down | correct |
| CET.US | Central Securities Corp | 20250711 | 0 | 48.05 | 48.43 | 48.05 | 48.14 | 13800 | 48.14 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250711 | 0 | 9.66 | 9.7 | 9.6 | 9.6 | 16034 | 9.5499 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250711 | 0 | 2.99 | 2.99 | 2.97 | 2.97 | 166300 | 2.9255 | down | down | correct |
| CIX.US | CompX International Inc | 20250711 | 0 | 25.51 | 28.95 | 25.51 | 27.08 | 23600 | 26.223 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250711 | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 118 | 11.62 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250711 | 0 | 8.25 | 8.27 | 8.2 | 8.24 | 1829000 | 7.9977 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250711 | 0 | 20.56 | 20.95 | 20.24 | 20.86 | 108400 | 20.7444 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250711 | 0 | 17.08 | 17.36 | 16.86 | 17.02 | 22200 | 17.02 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20250711 | 0 | 10.26 | 10.52 | 10.26 | 10.52 | 3500 | 10.3136 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250711 | 0 | 1.78 | 1.94 | 1.72 | 1.9 | 28400 | 1.9 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250711 | 0 | 54.49 | 54.76 | 54.07 | 54.07 | 159678 | 53.2701 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250711 | 0 | 7.93 | 7.94 | 7.87 | 7.94 | 1102269 | 7.7077 | up | up | correct |
| CVM.US | CEL | 20250711 | 0 | 6.26 | 7.09 | 3.4 | 3.53 | 27062000 | 3.53 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250711 | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 300 | 12.12 | |||
| CVU.US | CPI Aerostructures Inc | 20250711 | 0 | 3.45 | 3.4677 | 3.36 | 3.39 | 4543 | 3.39 | down | down | correct |
| CYBN.US | Cybin Inc | 20250711 | 0 | 7.53 | 7.7 | 7.4 | 7.64 | 340100 | 7.64 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250711 | 0 | 2.15 | 2.15 | 2.13 | 2.14 | 681200 | 2.1078 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20250711 | 0 | 117.85 | 117.85 | 117.85 | 117.85 | 0 | 117.6563 | |||
| DNN.US | Denison Mines Corp | 20250711 | 0 | 1.71 | 1.81 | 1.7 | 1.78 | 60539600 | 1.78 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20250711 | 0 | 0.9 | 0.929 | 0.897 | 0.929 | 9900 | 0.929 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250711 | 0 | 5.45 | 5.45 | 4.9 | 4.9 | 54800 | 4.9 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20250711 | 0 | 9.1271 | 9.4799 | 9.1 | 9.29 | 4306 | 9.29 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20250711 | 0 | 7.01 | 7.06 | 7.01 | 7.04 | 108614 | 6.9869 | up | down | incorrect |
| ECF.US | PA | 20250711 | 0 | 21.6974 | 21.6974 | 21.46 | 21.46 | 598 | 21.46 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250711 | 0 | 9.53 | 9.535 | 9.48 | 9.52 | 132324 | 9.4194 | down | up | incorrect |
| ELA.US | Envela Corporation | 20250711 | 0 | 6.25 | 6.25 | 6 | 6.08 | 12100 | 6.08 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20250711 | 0 | 17.5 | 17.5 | 17.29 | 17.29 | 2800 | 17.29 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20250711 | 0 | 20 | 20.01 | 19 | 19.08 | 65400 | 19.08 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20250711 | 0 | 2.8 | 2.82 | 2.76 | 2.82 | 586100 | 2.82 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250711 | 0 | 0.022 | 0.026 | 0.022 | 0.023 | 66130 | 0.023 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250711 | 0 | 9.29 | 9.32 | 9.13 | 9.13 | 22600 | 9.0483 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250711 | 0 | 4.78 | 4.848 | 4.75 | 4.82 | 74500 | 4.82 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20250711 | 0 | 6.2 | 6.35 | 6.18 | 6.23 | 13418800 | 6.23 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250711 | 0 | 9.49 | 9.5 | 9.34 | 9.43 | 113300 | 9.358 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250711 | 0 | 11.62 | 11.62 | 11.5 | 11.54 | 21176 | 11.4626 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250711 | 0 | 47.25 | 49.38 | 47 | 49.38 | 21300 | 49.38 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250711 | 0 | 26.14 | 26.14 | 24.25 | 25.53 | 8000 | 25.53 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250711 | 0 | 8.99 | 9.01 | 8.91 | 8.91 | 24800 | 8.8267 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250711 | 0 | 10.22 | 10.23 | 10.16 | 10.2 | 169500 | 10.1266 | down | down | correct |
| FAX.US | Aberdeen Asia | 20250711 | 0 | 16.09 | 16.25 | 16.051 | 16.11 | 97017 | 15.7829 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250711 | 0 | 6.55 | 6.57 | 6.5 | 6.53 | 65300 | 6.3925 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20250711 | 0 | 17.01 | 17.01 | 15.41 | 16.55 | 19600 | 16.5073 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20250711 | 0 | 5.78 | 5.85 | 5.687 | 5.74 | 6700 | 5.74 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20250711 | 0 | 1.7 | 1.72 | 1.68 | 1.7 | 639600 | 1.6898 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20250711 | 0 | 6.5 | 6.5 | 6.43 | 6.48 | 169500 | 6.3563 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20250711 | 0 | 0.52 | 0.53 | 0.51 | 0.519 | 144900 | 0.519 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250711 | 0 | 1.35 | 1.4 | 1.335 | 1.37 | 1422358 | 1.37 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20250711 | 0 | 1.08 | 1.09 | 1.03 | 1.03 | 12600 | 1.03 | down | up | incorrect |
| GGN.US | PB | 20250711 | 0 | 20.7036 | 20.7036 | 20.55 | 20.59 | 3104 | 20.59 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20250711 | 0 | 5.41 | 5.42 | 5.4 | 5.41 | 85700 | 5.3122 | |||
| GLQ.US | Clough Global Equity Fund | 20250711 | 0 | 7.08 | 7.17 | 7.08 | 7.14 | 20800 | 7.0139 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250711 | 0 | 17.67 | 17.67 | 17.51 | 17.67 | 7300 | 17.4709 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20250711 | 0 | 5.67 | 5.67 | 5.63 | 5.66 | 14900 | 5.5563 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20250711 | 0 | 0.71 | 0.75 | 0.65 | 0.68 | 3070100 | 0.68 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20250711 | 0 | 10 | 10.13 | 10 | 10.13 | 800 | 10.13 | up | up | correct |
| GROY.US | WT | 20250711 | 0 | 0.49 | 0.53 | 0.48 | 0.48 | 319791 | 0.48 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250711 | 0 | 27.21 | 27.525 | 27.02 | 27.15 | 479241 | 27.15 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250711 | 0 | 4.7 | 4.71 | 4.59 | 4.6 | 286200 | 4.6 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20250711 | 0 | 1.78 | 1.83 | 1.73 | 1.77 | 31602 | 1.77 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250711 | 0 | 12.5 | 12.51 | 12.45 | 12.47 | 12600 | 12.3694 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20250711 | 0 | 11.21 | 12.7 | 10.87 | 12.17 | 489100 | 12.17 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250711 | 0 | 4.52 | 4.52 | 4.47 | 4.48 | 25200 | 4.3659 | down | up | incorrect |
| IBIO.US | iBio Inc | 20250711 | 0 | 0.81 | 0.825 | 0.7917 | 0.8146 | 353237 | 0.8146 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20250711 | 0 | 0.4 | 0.4 | 0.37 | 0.38 | 7137900 | 0.38 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20250711 | 0 | 2.25 | 2.25 | 2.2 | 2.25 | 1700 | 2.24 | |||
| IMO.US | Imperial Oil Limited | 20250711 | 0 | 81.1 | 82.72 | 80.73 | 82.53 | 402600 | 82.53 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250711 | 0 | 3.02 | 3.07 | 2.94 | 2.99 | 759673 | 2.99 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250711 | 0 | 6.17 | 6.22 | 5.8 | 5.8 | 51300 | 5.8 | down | down | correct |
| INTT.US | inTEST Corporation | 20250711 | 0 | 7.56 | 7.74 | 7.43 | 7.68 | 18900 | 7.68 | up | up | correct |
| INUV.US | Inuvo Inc | 20250711 | 0 | 4.91 | 5.59 | 4.91 | 5.25 | 279000 | 5.25 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250711 | 0 | 19.69 | 19.69 | 18.69 | 19.48 | 2000 | 19.48 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250711 | 0 | 25.61 | 25.61 | 25.5 | 25.5 | 1600 | 25.5 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20250711 | 0 | 0.2 | 0.2 | 0.19 | 0.2 | 1404800 | 0.2 | |||
| ITRG.US | Integra Resources Corp | 20250711 | 0 | 1.49 | 1.52 | 1.46 | 1.47 | 886800 | 1.47 | down | down | correct |
| JOB.US | GEE Group Inc | 20250711 | 0 | 0.21 | 0.21 | 0.2 | 0.2 | 55700 | 0.2 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20250711 | 0 | 6.57 | 6.85 | 6.19 | 6.21 | 2636000 | 6.21 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250711 | 0 | 1.01 | 1.03 | 0.99 | 1.03 | 1045800 | 1.03 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20250711 | 0 | 192.5 | 206.96 | 192 | 206.4 | 1244900 | 206.4 | up | up | correct |
| LGL.US | The LGL Group Inc | 20250711 | 0 | 7.26 | 7.66 | 7.26 | 7.61 | 15000 | 7.61 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20250711 | 0 | 235.06 | 236.37 | 231.6 | 235.23 | 1706100 | 234.7301 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20250711 | 0 | 3.61 | 3.7 | 3.52 | 3.59 | 222800 | 3.59 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20250711 | 0 | 6.93 | 7.45 | 6.93 | 7.2 | 37100 | 7.2 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20250711 | 0 | 22 | 22.36 | 21.78 | 22.31 | 1872364 | 22.1707 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20250711 | 0 | 7.33 | 7.6 | 7.17 | 7.48 | 5700 | 7.48 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250711 | 0 | 0.69 | 0.7213 | 0.69 | 0.7213 | 72912 | 0.7213 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250711 | 0 | 0.67 | 0.68 | 0.66 | 0.67 | 30700 | 0.67 | |||
| MSN.US | Emerson Radio Corp | 20250711 | 0 | 0.41 | 0.41 | 0.37 | 0.39 | 16300 | 0.39 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250711 | 0 | 4.05 | 4.16 | 4.031 | 4.15 | 475700 | 4.15 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250711 | 0 | 1.03 | 1.04 | 1 | 1.03 | 72700 | 1.03 | |||
| MXC.US | Mexco Energy Corporation | 20250711 | 0 | 8.26 | 8.81 | 8.26 | 8.56 | 2400 | 8.56 | up | up | correct |
| MYO.US | Myomo Inc | 20250711 | 0 | 2.23 | 2.38 | 2.06 | 2.08 | 854900 | 2.08 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250711 | 0 | 2.2 | 2.21 | 2.04 | 2.16 | 16708200 | 2.16 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250711 | 0 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0 | 0.0002 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250711 | 0 | 9.86 | 9.89 | 9.85 | 9.85 | 74800 | 9.7955 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250711 | 0 | 0.65 | 0.7 | 0.61 | 0.69 | 91000 | 0.69 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250711 | 0 | 73.44 | 73.44 | 73.02 | 73.02 | 400 | 73.02 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20250711 | 0 | 1.54 | 1.77 | 1.52 | 1.73 | 1096786 | 1.73 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20250711 | 0 | 1.42 | 1.55 | 1.42 | 1.54 | 1218663 | 1.54 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20250711 | 0 | 4.8 | 4.845 | 4.68 | 4.8 | 2269963 | 4.8 | |||
| NGD.US | New Gold Inc | 20250711 | 0 | 4.77 | 4.81 | 4.66 | 4.7 | 14263200 | 4.7 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250711 | 0 | 102.85 | 103.76 | 101.97 | 103.26 | 33800 | 103.26 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250711 | 0 | 7.52 | 7.57 | 7.5 | 7.53 | 228800 | 7.3488 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250711 | 0 | 8.77 | 8.81 | 8.74 | 8.75 | 162300 | 8.6331 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20250711 | 0 | 1.4 | 1.4 | 1.37 | 1.4 | 124700 | 1.4 | |||
| NOG.US | Northern Oil and Gas Inc | 20250711 | 0 | 30.75 | 31.15 | 30.53 | 30.74 | 1283600 | 30.74 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250711 | 0 | 3.22 | 3.25 | 3.22 | 3.25 | 83400 | 3.1883 | up | up | correct |
| NTIP.US | Network | 20250711 | 0 | 1.42 | 1.42 | 1.28 | 1.33 | 44800 | 1.33 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20250711 | 0 | 6.5 | 6.66 | 6.42 | 6.62 | 6392500 | 6.62 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250711 | 0 | 1.45 | 1.47 | 1.32 | 1.42 | 325800 | 1.42 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250711 | 0 | 0.59 | 0.59 | 0.535 | 0.535 | 3685488 | 0.535 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250711 | 0 | 10.86 | 11.35 | 10.76 | 11.19 | 1377200 | 11.19 | up | up | correct |
| PCG.US | PI | 20250711 | 0 | 15.8 | 15.95 | 15.5 | 15.95 | 825 | 15.6699 | up | up | correct |
| PED.US | PEDEVCO Corp | 20250711 | 0 | 0.63 | 0.64 | 0.61 | 0.625 | 50000 | 0.625 | down | down | correct |
| PHGE.US | BiomX Inc | 20250711 | 0 | 0.401 | 0.425 | 0.401 | 0.415 | 87500 | 0.415 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20250711 | 0 | 1.08 | 1.12 | 1.04 | 1.11 | 54642 | 1.11 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250711 | 0 | 1.69 | 1.78 | 1.68 | 1.77 | 1542400 | 1.77 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250711 | 0 | 1.46 | 1.4701 | 1.41 | 1.41 | 1007451 | 1.41 | down | down | correct |
| PRK.US | Park National Corporation | 20250711 | 0 | 176.15 | 176.66 | 174.17 | 174.65 | 129300 | 173.5502 | down | down | correct |
| PW.US | Power REIT | 20250711 | 0 | 1.13 | 1.13 | 1.12 | 1.13 | 9400 | 1.13 | |||
| PZG.US | Paramount Gold Nevada Corp | 20250711 | 0 | 0.74 | 0.757 | 0.682 | 0.691 | 423400 | 0.691 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250711 | 0 | 2.65 | 2.65 | 2.6 | 2.65 | 7800 | 2.65 | |||
| REI.US | Ring Energy Inc | 20250711 | 0 | 0.78 | 0.83 | 0.77 | 0.82 | 3894300 | 0.82 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20250711 | 0 | 27.72 | 28.09 | 27.5562 | 27.77 | 60820 | 27.3867 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20250711 | 0 | 6.18 | 6.18 | 6.11 | 6.15 | 92700 | 6.15 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250711 | 0 | 0.67 | 0.69 | 0.65 | 0.68 | 27800 | 0.68 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250711 | 0 | 1.3 | 1.3 | 1.24 | 1.29 | 116600 | 1.29 | down | down | correct |
| SCCC.US | SCCC | 20250711 | 0 | 25.07 | 25.079 | 25.06 | 25.07 | 7000 | 25.07 | |||
| SEB.US | Seaboard Corporation | 20250711 | 0 | 3037 | 3050 | 2999.0601 | 3025.8501 | 1600 | 3023.9147 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250711 | 0 | 0.5 | 0.505 | 0.486 | 0.497 | 4854700 | 0.497 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250711 | 0 | 4.53 | 4.99 | 4.44 | 4.99 | 48400 | 4.99 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250711 | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | 28.23 | |||
| SLI.US | Standard Lithium Ltd | 20250711 | 0 | 2.91 | 2.925 | 2.76 | 2.85 | 4422200 | 2.85 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20250711 | 0 | 1.03 | 1.03 | 0.9463 | 0.9717 | 71562 | 0.8872 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20250711 | 0 | 2.21 | 2.27 | 2.21 | 2.25 | 182800 | 2.25 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20250711 | 0 | 4.94 | 5.15 | 4.89 | 5.12 | 7937900 | 5.12 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20250711 | 0 | 3.66 | 3.67 | 3.54 | 3.59 | 5511800 | 3.59 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250711 | 0 | 1.08 | 1.1 | 1.01 | 1.09 | 679500 | 1.09 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20250711 | 0 | 66.84 | 66.84 | 65.86 | 66.01 | 41300 | 65.3538 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250711 | 0 | 1.67 | 1.74 | 1.66 | 1.7 | 564500 | 1.7 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250711 | 0 | 0.0419 | 0.05 | 0.0418 | 0.0499 | 39200 | 0.0499 | up | up | correct |
| TRT.US | Trio | 20250711 | 0 | 5.57 | 5.76 | 5.57 | 5.6 | 2100 | 5.6 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250711 | 0 | 0.34 | 0.35 | 0.34 | 0.34 | 647700 | 0.34 | |||
| UAMY.US | United States Antimony Corporation | 20250711 | 0 | 2.72 | 2.74 | 2.52 | 2.72 | 4022000 | 2.72 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20250711 | 0 | 1.41 | 1.63 | 1.32 | 1.6 | 15316600 | 1.6 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20250711 | 0 | 6.07 | 6.6 | 6.07 | 6.59 | 10759300 | 6.59 | up | up | correct |
| URG.US | Ur | 20250711 | 0 | 1.11 | 1.18 | 1.1 | 1.15 | 5265600 | 1.15 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250711 | 0 | 1.02 | 1.05 | 1 | 1.04 | 3891443 | 1.04 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20250711 | 0 | 35.91 | 36.24 | 35.91 | 36.18 | 192100 | 35.7957 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250711 | 0 | 3.5 | 3.53 | 3.27 | 3.33 | 20500 | 3.33 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250711 | 0 | 6.34 | 6.68 | 6.13 | 6.6 | 15683100 | 6.6 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250711 | 0 | 9.67 | 9.67 | 9.57 | 9.63 | 52200 | 9.5286 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20250711 | 0 | 1.03 | 1.03 | 1 | 1.02 | 468400 | 1.02 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250711 | 0 | 8.32 | 8.39 | 8.3 | 8.31 | 361900 | 8.1993 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20250711 | 0 | 0.67 | 0.68 | 0.65 | 0.67 | 73700 | 0.67 | |||
| VOLT.US | Volt Information Sciences Inc | 20250711 | 0 | 25.78 | 25.78 | 25.564 | 25.66 | 13900 | 25.66 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250711 | 0 | 1.33 | 1.37 | 1.33 | 1.33 | 443900 | 1.33 | |||
| WWR.US | Westwater Resources Inc | 20250711 | 0 | 0.62 | 0.62 | 0.57 | 0.59 | 611700 | 0.59 | down | down | correct |
| WYY.US | WidePoint Corporation | 20250711 | 0 | 3.16 | 3.2508 | 3.07 | 3.07 | 59208 | 3.07 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20250711 | 0 | 0.66 | 0.68 | 0.66 | 0.66 | 30900 | 0.66 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20250711 | 0 | 0.68 | 0.68 | 0.64 | 0.66 | 36800 | 0.66 | down | down | correct |
| ZDGE.US | Zedge Inc | 20250711 | 0 | 3.94 | 3.99 | 3.7 | 3.8 | 159500 | 3.8 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.