CollectAI
close-nysemkt_stocks
2025/07/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250715 | 0 | 42.51 | 42.54 | 40.8 | 41.2 | 15300 | 41.2 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250715 | 0 | 5.92 | 5.95 | 5.83 | 5.91 | 249900 | 5.91 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20250715 | 0 | 8.95 | 9.385 | 8.79 | 8.79 | 9082 | 8.79 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20250715 | 0 | 3.41 | 3.46 | 3.31 | 3.36 | 314200 | 3.36 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20250715 | 0 | 2.71 | 2.8076 | 2.4006 | 2.8 | 12557 | 2.8 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20250715 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 7588 | 0.01 | |||
| AMS.US | American Shared Hospital Services | 20250715 | 0 | 2.42 | 2.43 | 2.41 | 2.43 | 3906 | 2.43 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20250715 | 0 | 2.85 | 2.92 | 2.64 | 2.68 | 222800 | 2.68 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250715 | 0 | 4.82 | 4.82 | 4.7 | 4.74 | 16000 | 4.74 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250715 | 0 | 2.43 | 2.5 | 2.24 | 2.46 | 41400 | 2.46 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250715 | 0 | 4.31 | 4.35 | 4.05 | 4.17 | 5028000 | 4.17 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250715 | 0 | 1.55 | 1.59 | 1.49 | 1.49 | 201300 | 1.49 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20250715 | 0 | 0.24 | 0.29 | 0.22 | 0.24 | 108800 | 0.24 | |||
| AWX.US | Avalon Holdings Corporation | 20250715 | 0 | 2.51 | 2.51 | 2.48 | 2.5 | 1455 | 2.5 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20250715 | 0 | 1.33 | 1.34 | 1.21 | 1.34 | 232200 | 1.34 | up | up | correct |
| BCV.US | PA | 20250715 | 0 | 22.04 | 22.04 | 21.6 | 21.6 | 3150 | 21.6 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20250715 | 0 | 33.69 | 33.69 | 33.69 | 33.69 | 406 | 33.69 | |||
| BGI.US | Birks Group Inc | 20250715 | 0 | 0.87 | 0.88 | 0.85 | 0.86 | 79800 | 0.86 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250715 | 0 | 31.83 | 31.83 | 30.8 | 30.8 | 64100 | 30.4957 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250715 | 0 | 39.64 | 40.54 | 38.29 | 40.16 | 102500 | 40.16 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250715 | 0 | 3.7 | 3.75 | 3.64 | 3.68 | 344417 | 3.68 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20250715 | 0 | 1.17 | 1.19 | 1.14 | 1.14 | 32608 | 1.14 | down | down | correct |
| BTG.US | B2Gold Corp | 20250715 | 0 | 3.48 | 3.51 | 3.4 | 3.45 | 32087400 | 3.45 | down | down | correct |
| CANF.US | Can | 20250715 | 0 | 1.04 | 1.05 | 1.03 | 1.045 | 64851 | 1.045 | up | up | correct |
| CET.US | Central Securities Corp | 20250715 | 0 | 48.24 | 48.26 | 47.81 | 47.92 | 5100 | 47.92 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250715 | 0 | 9.69 | 9.6926 | 9.61 | 9.62 | 30060 | 9.5698 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250715 | 0 | 2.99 | 3 | 2.98 | 2.99 | 504000 | 2.9452 | |||
| CIX.US | CompX International Inc | 20250715 | 0 | 26.76 | 26.76 | 25.86 | 25.86 | 2600 | 25.0416 | down | down | correct |
| CKX.US | CKX Lands Inc | 20250715 | 0 | 11.57 | 11.94 | 11.01 | 11.88 | 4584 | 11.88 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250715 | 0 | 8.15 | 8.15 | 8.05 | 8.05 | 2115300 | 7.9302 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250715 | 0 | 20.81 | 20.99 | 20.2 | 20.37 | 102500 | 20.2571 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20250715 | 0 | 16.84 | 16.84 | 16.5 | 16.51 | 34092 | 16.51 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20250715 | 0 | 10.42 | 10.44 | 10.42 | 10.44 | 1200 | 10.2351 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250715 | 0 | 1.82 | 1.88 | 1.65 | 1.7 | 382100 | 1.7 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250715 | 0 | 54.54 | 54.94 | 53.53 | 53.53 | 209734 | 52.7381 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250715 | 0 | 7.83 | 7.86 | 7.7 | 7.73 | 1578818 | 7.6158 | down | down | correct |
| CVM.US | CEL | 20250715 | 0 | 3.64 | 3.78 | 3.41 | 3.53 | 334400 | 3.53 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20250715 | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | 12.12 | |||
| CVU.US | CPI Aerostructures Inc | 20250715 | 0 | 3.49 | 3.49 | 3.45 | 3.45 | 10724 | 3.45 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20250715 | 0 | 7.45 | 7.54 | 7.31 | 7.46 | 277500 | 7.46 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250715 | 0 | 2.14 | 2.15 | 2.13 | 2.13 | 873600 | 2.098 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20250715 | 0 | 119.96 | 119.96 | 119.96 | 119.96 | 0 | 119.7628 | |||
| DNN.US | Denison Mines Corp | 20250715 | 0 | 1.84 | 1.88 | 1.79 | 1.87 | 60140700 | 1.87 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20250715 | 0 | 0.93 | 0.951 | 0.92 | 0.923 | 22200 | 0.923 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250715 | 0 | 5.09 | 5.13 | 4.91 | 4.91 | 12400 | 4.91 | down | down | correct |
| DXR.US | Daxor Corporation | 20250715 | 0 | 9.155 | 9.5 | 9.15 | 9.5 | 647 | 9.5 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250715 | 0 | 7.1 | 7.1 | 7.05 | 7.08 | 255824 | 7.0266 | down | down | correct |
| ECF.US | PA | 20250715 | 0 | 21.3765 | 21.4124 | 21.3 | 21.3501 | 4558 | 21.3501 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250715 | 0 | 9.52 | 9.52 | 9.49 | 9.51 | 159026 | 9.4598 | down | down | correct |
| ELA.US | Envela Corporation | 20250715 | 0 | 6.32 | 6.42 | 5.97 | 6.03 | 85400 | 6.03 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20250715 | 0 | 16.96 | 16.96 | 16.8 | 16.8 | 1000 | 16.8 | down | down | correct |
| ELMD.US | Electromed Inc | 20250715 | 0 | 19.29 | 19.39 | 18.24 | 18.24 | 64400 | 18.24 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20250715 | 0 | 2.8 | 2.84 | 2.77 | 2.81 | 258000 | 2.81 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250715 | 0 | 0.022 | 0.0239 | 0.022 | 0.0234 | 16146 | 0.0234 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250715 | 0 | 9.19 | 9.19 | 9.1 | 9.13 | 24600 | 9.0893 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250715 | 0 | 4.85 | 4.85 | 4.77 | 4.77 | 125600 | 4.77 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20250715 | 0 | 6.32 | 6.39 | 6.11 | 6.12 | 11299000 | 6.12 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250715 | 0 | 9.43 | 9.46 | 9.38 | 9.41 | 130600 | 9.3382 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250715 | 0 | 11.59 | 11.59 | 11.5 | 11.53 | 18863 | 11.4526 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20250715 | 0 | 48.25 | 49.38 | 47.92 | 49.38 | 40400 | 49.38 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20250715 | 0 | 25.18 | 25.18 | 24.16 | 24.45 | 6731 | 24.45 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250715 | 0 | 8.85 | 8.87 | 8.76 | 8.8 | 51000 | 8.759 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250715 | 0 | 10.24 | 10.26 | 10.2 | 10.2 | 153600 | 10.1266 | down | down | correct |
| FAX.US | Aberdeen Asia | 20250715 | 0 | 16.07 | 16.1 | 15.83 | 15.95 | 217347 | 15.6261 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250715 | 0 | 6.57 | 6.62 | 6.51 | 6.52 | 43900 | 6.3827 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20250715 | 0 | 16.2 | 16.25 | 15.82 | 15.87 | 13900 | 15.8291 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20250715 | 0 | 5.85 | 5.862 | 5.74 | 5.78 | 12100 | 5.78 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20250715 | 0 | 1.75 | 1.75 | 1.66 | 1.68 | 328400 | 1.6699 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250715 | 0 | 6.53 | 6.53 | 6.44 | 6.48 | 436900 | 6.3563 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20250715 | 0 | 0.5 | 0.51 | 0.5 | 0.503 | 201200 | 0.503 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20250715 | 0 | 1.4 | 1.4495 | 1.39 | 1.44 | 1062706 | 1.44 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20250715 | 0 | 1.0135 | 1.04 | 0.9705 | 0.98 | 43263 | 0.98 | down | down | correct |
| GGN.US | PB | 20250715 | 0 | 20.49 | 20.49 | 20.37 | 20.37 | 4417 | 20.37 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20250715 | 0 | 5.44 | 5.47 | 5.43 | 5.44 | 200600 | 5.3416 | |||
| GLQ.US | Clough Global Equity Fund | 20250715 | 0 | 7.2 | 7.23 | 7.2 | 7.2 | 39200 | 7.0728 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20250715 | 0 | 17.64 | 17.65 | 17.54 | 17.61 | 9900 | 17.4116 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250715 | 0 | 5.66 | 5.68 | 5.62 | 5.64 | 15400 | 5.5366 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250715 | 0 | 0.637 | 0.659 | 0.6 | 0.6248 | 1671301 | 0.6248 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250715 | 0 | 9.9 | 9.9 | 9.9 | 9.9 | 400 | 9.9 | |||
| GROY.US | WT | 20250715 | 0 | 0.6009 | 0.6066 | 0.5554 | 0.575 | 16713 | 0.575 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250715 | 0 | 27.84 | 28.17 | 27.47 | 27.63 | 655870 | 27.63 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250715 | 0 | 4.66 | 4.76 | 4.62 | 4.64 | 242200 | 4.64 | down | down | correct |
| GV.US | The Goldfield Corporation | 20250715 | 0 | 1.76 | 1.825 | 1.67 | 1.68 | 90911 | 1.68 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250715 | 0 | 12.5 | 12.5 | 12.41 | 12.44 | 26400 | 12.3397 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20250715 | 0 | 10.69 | 10.83 | 10.34 | 10.75 | 148200 | 10.75 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250715 | 0 | 4.45 | 4.47 | 4.41 | 4.41 | 54500 | 4.2976 | down | down | correct |
| IBIO.US | iBio Inc | 20250715 | 0 | 0.7695 | 0.79 | 0.722 | 0.7249 | 850393 | 0.7249 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20250715 | 0 | 0.36 | 0.36 | 0.32 | 0.34 | 1943300 | 0.34 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20250715 | 0 | 2.19 | 2.29 | 2.17 | 2.2 | 3400 | 2.1902 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20250715 | 0 | 82.97 | 83.33 | 81.66 | 81.97 | 380300 | 81.97 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250715 | 0 | 2.87 | 2.9 | 2.82 | 2.82 | 537906 | 2.82 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250715 | 0 | 5.63 | 5.67 | 5.46 | 5.48 | 111300 | 5.48 | down | down | correct |
| INTT.US | inTEST Corporation | 20250715 | 0 | 7.16 | 7.34 | 7 | 7.07 | 14400 | 7.07 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20250715 | 0 | 5.46 | 5.55 | 5.13 | 5.26 | 67200 | 5.26 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250715 | 0 | 18.8 | 18.8 | 18.8 | 18.8 | 24 | 18.8 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250715 | 0 | 25.48 | 25.48 | 25.48 | 25.48 | 300 | 25.48 | |||
| ITP.US | IT Tech Packaging Inc | 20250715 | 0 | 0.21 | 0.21 | 0.19 | 0.2 | 409500 | 0.2 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20250715 | 0 | 1.5 | 1.5 | 1.437 | 1.47 | 1056400 | 1.47 | down | down | correct |
| JOB.US | GEE Group Inc | 20250715 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 62600 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20250715 | 0 | 6.51 | 6.51 | 6.13 | 6.15 | 2223900 | 6.15 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250715 | 0 | 1.08 | 1.1 | 1 | 1 | 1410400 | 1 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20250715 | 0 | 219.34 | 221 | 208 | 215.26 | 1119800 | 215.26 | down | down | correct |
| LGL.US | The LGL Group Inc | 20250715 | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 700 | 7.68 | |||
| LNG.US | Cheniere Energy Inc | 20250715 | 0 | 240.05 | 241.53 | 235.15 | 235.33 | 1337000 | 234.8299 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20250715 | 0 | 3.63 | 3.67 | 3.55 | 3.6 | 327800 | 3.6 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250715 | 0 | 7.07 | 7.14 | 6.91 | 7.01 | 42200 | 7.01 | down | down | correct |
| MAG.US | MAG Silver Corp | 20250715 | 0 | 22.16 | 22.16 | 21.575 | 21.94 | 2204223 | 21.803 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20250715 | 0 | 7.42 | 8.08 | 7.42 | 7.68 | 12200 | 7.68 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250715 | 0 | 0.75 | 0.7621 | 0.7303 | 0.74 | 116654 | 0.74 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20250715 | 0 | 0.65 | 0.6523 | 0.642 | 0.6431 | 53750 | 0.6431 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20250715 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 6300 | 0.37 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20250715 | 0 | 4.07 | 4.1 | 3.97 | 4 | 309700 | 4 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250715 | 0 | 0.98 | 0.991 | 0.965 | 0.99 | 39600 | 0.99 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250715 | 0 | 8.55 | 8.55 | 7.95 | 8 | 6800 | 8 | down | down | correct |
| MYO.US | Myomo Inc | 20250715 | 0 | 2.06 | 2.08 | 1.99 | 2 | 424800 | 2 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250715 | 0 | 2.22 | 2.24 | 2.13 | 2.16 | 11494800 | 2.16 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250715 | 0 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 35 | 0.0002 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250715 | 0 | 9.84 | 9.86 | 9.81 | 9.86 | 153400 | 9.8054 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250715 | 0 | 0.68 | 0.69 | 0.67 | 0.67 | 21600 | 0.67 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250715 | 0 | 73.14 | 73.14 | 73.14 | 73.14 | 6 | 73.14 | |||
| NEWP.US | New Pacific Metals Corp | 20250715 | 0 | 1.76 | 1.8 | 1.66 | 1.695 | 431402 | 1.695 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20250715 | 0 | 1.61 | 1.62 | 1.53 | 1.56 | 493125 | 1.56 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20250715 | 0 | 4.96 | 5.005 | 4.84 | 4.95 | 2021777 | 4.95 | down | down | correct |
| NGD.US | New Gold Inc | 20250715 | 0 | 4.62 | 4.63 | 4.45 | 4.52 | 13832400 | 4.52 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250715 | 0 | 103.34 | 103.35 | 97.27 | 97.39 | 81100 | 97.39 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250715 | 0 | 7.43 | 7.45 | 7.4 | 7.41 | 159500 | 7.32 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250715 | 0 | 8.85 | 8.85 | 8.67 | 8.71 | 250600 | 8.651 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20250715 | 0 | 1.61 | 1.61 | 1.46 | 1.46 | 261100 | 1.46 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250715 | 0 | 29.46 | 29.56 | 27.94 | 27.96 | 1516300 | 27.96 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250715 | 0 | 3.25 | 3.26 | 3.22 | 3.23 | 140100 | 3.1992 | down | down | correct |
| NTIP.US | Network | 20250715 | 0 | 1.3 | 1.36 | 1.27 | 1.32 | 19200 | 1.32 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20250715 | 0 | 6.86 | 6.91 | 6.57 | 6.77 | 8383200 | 6.77 | down | down | correct |
| OGEN.US | Oragenics Inc | 20250715 | 0 | 1.4 | 1.41 | 1.31 | 1.34 | 197016 | 1.34 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250715 | 0 | 0.55 | 0.565 | 0.54 | 0.548 | 2434400 | 0.548 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250715 | 0 | 11.25 | 11.877 | 11.25 | 11.78 | 1363500 | 11.78 | up | up | correct |
| PCG.US | PI | 20250715 | 0 | 15.7 | 15.7 | 15.7 | 15.7 | 175 | 15.4243 | |||
| PED.US | PEDEVCO Corp | 20250715 | 0 | 0.64 | 0.64 | 0.62 | 0.623 | 84500 | 0.623 | down | down | correct |
| PHGE.US | BiomX Inc | 20250715 | 0 | 0.391 | 0.421 | 0.36 | 0.4 | 2282600 | 0.4 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20250715 | 0 | 1.1 | 1.7 | 1.08 | 1.27 | 454689 | 1.27 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250715 | 0 | 1.79 | 1.8 | 1.72 | 1.74 | 1105700 | 1.74 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250715 | 0 | 1.42 | 1.45 | 1.36 | 1.38 | 872360 | 1.38 | down | down | correct |
| PRK.US | Park National Corporation | 20250715 | 0 | 175.52 | 175.86 | 169.24 | 169.36 | 133200 | 168.2935 | down | down | correct |
| PW.US | Power REIT | 20250715 | 0 | 1.18 | 1.18 | 1.15 | 1.17 | 11403 | 1.17 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250715 | 0 | 0.708 | 0.7099 | 0.653 | 0.6799 | 148728 | 0.6799 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250715 | 0 | 2.63 | 2.68 | 2.63 | 2.66 | 5000 | 2.66 | up | up | correct |
| REI.US | Ring Energy Inc | 20250715 | 0 | 0.78 | 0.79 | 0.75 | 0.75 | 2986700 | 0.75 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20250715 | 0 | 27.14 | 27.9867 | 25.41 | 25.42 | 152830 | 25.0691 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250715 | 0 | 6.1 | 6.1 | 5.98 | 5.98 | 109500 | 5.98 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250715 | 0 | 0.66 | 0.69 | 0.66 | 0.67 | 59000 | 0.67 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250715 | 0 | 1.24 | 1.27 | 1.22 | 1.24 | 125600 | 1.24 | |||
| SCCC.US | SCCC | 20250715 | 0 | 25.085 | 25.1 | 25.06 | 25.07 | 8700 | 25.07 | down | down | correct |
| SEB.US | Seaboard Corporation | 20250715 | 0 | 3029.3999 | 3050.1499 | 3004.27 | 3030.02 | 1400 | 3028.0819 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250715 | 0 | 0.5 | 0.543 | 0.5 | 0.51 | 14945500 | 0.51 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20250715 | 0 | 5 | 5.09 | 4.78 | 4.78 | 43500 | 4.78 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250715 | 0 | 28.8 | 28.8 | 28.8 | 28.8 | 700 | 28.8 | |||
| SLI.US | Standard Lithium Ltd | 20250715 | 0 | 2.56 | 2.79 | 2.52 | 2.76 | 3215800 | 2.76 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20250715 | 0 | 0.96 | 1 | 0.96 | 1 | 12751 | 0.913 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20250715 | 0 | 2.27 | 2.29 | 2.22 | 2.25 | 330500 | 2.25 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250715 | 0 | 5.07 | 5.12 | 4.98 | 5.06 | 4911800 | 5.06 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20250715 | 0 | 3.59 | 3.59 | 3.46 | 3.51 | 6293800 | 3.51 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250715 | 0 | 1.11 | 1.11 | 1.05 | 1.0609 | 183939 | 1.0609 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250715 | 0 | 66.57 | 66.57 | 64.1 | 64.24 | 55600 | 63.6014 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250715 | 0 | 1.86 | 1.9 | 1.76 | 1.9 | 712500 | 1.9 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250715 | 0 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 1200 | 0.0426 | |||
| TRT.US | Trio | 20250715 | 0 | 5.7 | 5.7 | 5.22 | 5.22 | 1847 | 5.22 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20250715 | 0 | 0.34 | 0.35 | 0.33 | 0.34 | 664700 | 0.34 | |||
| UAMY.US | United States Antimony Corporation | 20250715 | 0 | 3.14 | 3.34 | 2.93 | 3.29 | 10495600 | 3.29 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250715 | 0 | 1.37 | 1.43 | 1.25 | 1.26 | 5637500 | 1.26 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250715 | 0 | 6.8 | 7.02 | 6.7 | 6.98 | 12305000 | 6.98 | up | up | correct |
| URG.US | Ur | 20250715 | 0 | 1.19 | 1.29 | 1.18 | 1.29 | 11164200 | 1.29 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250715 | 0 | 1.01 | 1.01 | 0.91 | 0.95 | 2340978 | 0.95 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250715 | 0 | 36.49 | 36.5 | 36.11 | 36.26 | 199300 | 35.8749 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250715 | 0 | 3.09 | 3.33 | 3.09 | 3.1 | 25500 | 3.1 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20250715 | 0 | 7.1 | 7.8 | 6.87 | 7.76 | 23846200 | 7.76 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250715 | 0 | 9.6 | 9.62 | 9.57 | 9.62 | 86300 | 9.5187 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20250715 | 0 | 1.02 | 1.02 | 0.98 | 0.99 | 702900 | 0.99 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250715 | 0 | 8.32 | 8.36 | 8.3 | 8.34 | 119600 | 8.2289 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20250715 | 0 | 0.69 | 0.71 | 0.65 | 0.65 | 119500 | 0.65 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20250715 | 0 | 26.08 | 26.08 | 25.653 | 25.74 | 27200 | 25.74 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20250715 | 0 | 1.34 | 1.34 | 1.26 | 1.28 | 264400 | 1.28 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20250715 | 0 | 0.62 | 0.64 | 0.6 | 0.62 | 628000 | 0.62 | |||
| WYY.US | WidePoint Corporation | 20250715 | 0 | 3.17 | 3.2037 | 3.055 | 3.07 | 41515 | 3.07 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20250715 | 0 | 0.68 | 0.68 | 0.65 | 0.65 | 21100 | 0.65 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250715 | 0 | 0.66 | 0.67 | 0.61 | 0.62 | 37600 | 0.62 | down | down | correct |
| ZDGE.US | Zedge Inc | 20250715 | 0 | 4.1 | 4.446 | 4.089 | 4.27 | 210000 | 4.27 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.