CollectAI
close-nysemkt_stocks
2025/07/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250730 | 0 | 42.5 | 42.5 | 40.46 | 40.6 | 7200 | 40.6 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250730 | 0 | 6.06 | 6.07 | 6.03 | 6.06 | 20800 | 6.06 | |||
| AIM.US | AIM ImmunoTech Inc | 20250730 | 0 | 3.16 | 3.39 | 3 | 3.05 | 486566 | 3.05 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20250730 | 0 | 3.45 | 3.48 | 3.4 | 3.4 | 46600 | 3.4 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20250730 | 0 | 2.85 | 2.9155 | 2.7024 | 2.86 | 4358 | 2.86 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20250730 | 0 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 349 | 0.0029 | |||
| AMS.US | American Shared Hospital Services | 20250730 | 0 | 2.56 | 2.65 | 2.56 | 2.65 | 2600 | 2.65 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20250730 | 0 | 2.64 | 2.87 | 2.64 | 2.73 | 237500 | 2.73 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20250730 | 0 | 4.82 | 4.82 | 4.76 | 4.8 | 19000 | 4.8 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250730 | 0 | 2.4 | 2.43 | 2.36 | 2.4 | 5200 | 2.4 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20250730 | 0 | 3.38 | 3.41 | 3.13 | 3.18 | 4914400 | 3.18 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250730 | 0 | 1.6 | 1.74 | 1.54 | 1.57 | 206000 | 1.57 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20250730 | 0 | 0.24 | 0.26 | 0.24 | 0.24 | 40200 | 0.24 | |||
| AWX.US | Avalon Holdings Corporation | 20250730 | 0 | 2.65 | 2.65 | 2.62 | 2.62 | 2600 | 2.62 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20250730 | 0 | 1.39 | 1.391 | 1.3 | 1.3 | 52900 | 1.3 | down | down | correct |
| BCV.US | PA | 20250730 | 0 | 21.7067 | 21.7067 | 21.6869 | 21.6869 | 2068 | 21.6869 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20250730 | 0 | 34.49 | 34.49 | 34.49 | 34.49 | 333 | 34.49 | |||
| BGI.US | Birks Group Inc | 20250730 | 0 | 0.8 | 0.8 | 0.74 | 0.77 | 68600 | 0.77 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250730 | 0 | 30.1 | 30.2 | 29.1 | 29.25 | 48900 | 28.961 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250730 | 0 | 40.03 | 41 | 38.67 | 38.85 | 34400 | 38.85 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250730 | 0 | 3.66 | 3.715 | 3.575 | 3.61 | 283534 | 3.61 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20250730 | 0 | 1.28 | 1.28 | 1.17 | 1.18 | 91300 | 1.18 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20250730 | 0 | 3.4 | 3.42 | 3.31 | 3.32 | 48091400 | 3.32 | down | up | incorrect |
| CANF.US | Can | 20250730 | 0 | 0.7 | 0.71 | 0.66 | 0.68 | 489600 | 0.68 | down | up | incorrect |
| CET.US | Central Securities Corp | 20250730 | 0 | 48.57 | 48.78 | 48.47 | 48.47 | 4600 | 48.47 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250730 | 0 | 9.36 | 9.43 | 9.35 | 9.375 | 35139 | 9.3261 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250730 | 0 | 2.97 | 2.99 | 2.95 | 2.97 | 279000 | 2.9477 | |||
| CIX.US | CompX International Inc | 20250730 | 0 | 23.46 | 23.97 | 23.19 | 23.8 | 7500 | 23.0468 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250730 | 0 | 12 | 12 | 12 | 12 | 0 | 12 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250730 | 0 | 8.08 | 8.12 | 8.06 | 8.09 | 879100 | 7.9696 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250730 | 0 | 20.02 | 20.41 | 19.17 | 19.3 | 198600 | 19.193 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20250730 | 0 | 17.59 | 17.75 | 16.62 | 16.7 | 24100 | 16.7 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20250730 | 0 | 11.35 | 12 | 11.05 | 11.05 | 13200 | 10.8332 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20250730 | 0 | 1.78 | 1.87 | 1.72 | 1.72 | 40000 | 1.72 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250730 | 0 | 57.75 | 58.04 | 56.9201 | 57.53 | 125028 | 56.6789 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250730 | 0 | 7.86 | 7.86 | 7.8 | 7.83 | 741163 | 7.7143 | down | down | correct |
| CVM.US | CEL | 20250730 | 0 | 7.05 | 9.76 | 7.02 | 8.58 | 871400 | 8.58 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250730 | 0 | 12.62 | 12.66 | 12.45 | 12.66 | 4300 | 12.66 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20250730 | 0 | 3.3208 | 3.41 | 3.31 | 3.41 | 8234 | 3.41 | up | up | correct |
| CYBN.US | Cybin Inc | 20250730 | 0 | 7.54 | 7.6 | 7.26 | 7.3 | 290433 | 7.3 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250730 | 0 | 2.13 | 2.13 | 2.12 | 2.13 | 104100 | 2.1138 | |||
| DIT.US | AMCON Distributing Company | 20250730 | 0 | 110 | 112.57 | 109.2 | 109.5 | 500 | 109.32 | down | down | correct |
| DNN.US | Denison Mines Corp | 20250730 | 0 | 2.12 | 2.17 | 2.05 | 2.08 | 76492300 | 2.08 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20250730 | 0 | 1.1 | 1.17 | 1.035 | 1.09 | 59000 | 1.09 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250730 | 0 | 4.62 | 4.7 | 4.41 | 4.41 | 25200 | 4.41 | down | down | correct |
| DXR.US | Daxor Corporation | 20250730 | 0 | 9.23 | 9.9 | 9.11 | 9.9 | 4905 | 9.9 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250730 | 0 | 7.02 | 7.05 | 7.02 | 7.04 | 105241 | 6.9869 | up | up | correct |
| ECF.US | PA | 20250730 | 0 | 21.4033 | 21.545 | 21.4 | 21.545 | 5007 | 21.545 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250730 | 0 | 9.54 | 9.59 | 9.49 | 9.55 | 155339 | 9.4996 | up | up | correct |
| ELA.US | Envela Corporation | 20250730 | 0 | 5.82 | 5.95 | 5.56 | 5.7 | 16900 | 5.7 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20250730 | 0 | 18.18 | 18.18 | 17.8 | 17.99 | 1400 | 17.99 | down | down | correct |
| ELMD.US | Electromed Inc | 20250730 | 0 | 18.91 | 19.21 | 18.47 | 18.69 | 39100 | 18.69 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20250730 | 0 | 3.07 | 3.08 | 2.89 | 2.91 | 448100 | 2.91 | down | down | correct |
| ENSV.US | Enservco Corporation | 20250730 | 0 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0 | 0.0093 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250730 | 0 | 8.95 | 9 | 8.95 | 8.99 | 38100 | 8.9499 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20250730 | 0 | 5.02 | 5.02 | 4.86 | 4.88 | 89500 | 4.88 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20250730 | 0 | 6.28 | 6.34 | 6.12 | 6.12 | 11138300 | 6.12 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250730 | 0 | 9.39 | 9.39 | 9.35 | 9.36 | 60200 | 9.2886 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250730 | 0 | 11.78 | 11.91 | 11.78 | 11.88 | 17683 | 11.8003 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20250730 | 0 | 47 | 47.39 | 42.55 | 43.74 | 62200 | 43.74 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20250730 | 0 | 23.6 | 23.6 | 20.85 | 21.07 | 6200 | 21.07 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250730 | 0 | 8.73 | 8.76 | 8.65 | 8.72 | 58600 | 8.6794 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250730 | 0 | 10.09 | 10.12 | 10.07 | 10.11 | 190900 | 10.0373 | up | up | correct |
| FAX.US | Aberdeen Asia | 20250730 | 0 | 16.15 | 16.18 | 16.06 | 16.16 | 167219 | 15.9964 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250730 | 0 | 6.48 | 6.65 | 6.47 | 6.56 | 157700 | 6.4915 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20250730 | 0 | 15.99 | 16.02 | 15.2 | 15.5 | 16500 | 15.5 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20250730 | 0 | 5.35 | 5.49 | 5.35 | 5.4 | 16900 | 5.4 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250730 | 0 | 1.74 | 1.82 | 1.68 | 1.7 | 651900 | 1.7 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250730 | 0 | 6.4 | 6.4 | 6.37 | 6.4 | 127100 | 6.3383 | |||
| FURY.US | Fury Gold Mines Limited | 20250730 | 0 | 0.535 | 0.538 | 0.501 | 0.506 | 189300 | 0.506 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250730 | 0 | 1.4 | 1.41 | 1.26 | 1.29 | 1869954 | 1.29 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20250730 | 0 | 0.95 | 0.99 | 0.94 | 0.95 | 24000 | 0.95 | |||
| GGN.US | PB | 20250730 | 0 | 20.32 | 20.5158 | 20.32 | 20.4484 | 613 | 20.4484 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250730 | 0 | 5.39 | 5.44 | 5.39 | 5.4 | 73700 | 5.3514 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250730 | 0 | 7.22 | 7.24 | 7.19 | 7.21 | 25500 | 7.147 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250730 | 0 | 17.69 | 17.69 | 17.55 | 17.64 | 6000 | 17.5414 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250730 | 0 | 5.63 | 5.65 | 5.6 | 5.61 | 14100 | 5.5589 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250730 | 0 | 0.45 | 0.46 | 0.43 | 0.44 | 1421100 | 0.44 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250730 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | 10.43 | |||
| GROY.US | WT | 20250730 | 0 | 0.88 | 0.88 | 0.7 | 0.81 | 61817 | 0.81 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250730 | 0 | 23.95 | 24.02 | 23.36 | 23.62 | 357327 | 23.62 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250730 | 0 | 4.54 | 4.54 | 4.36 | 4.41 | 380700 | 4.41 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20250730 | 0 | 1.39 | 1.4099 | 1.31 | 1.32 | 91708 | 1.32 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250730 | 0 | 12.36 | 12.38 | 12.34 | 12.37 | 66400 | 12.37 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20250730 | 0 | 11.46 | 11.46 | 10.19 | 10.43 | 244200 | 10.43 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250730 | 0 | 4.49 | 4.49 | 4.44 | 4.46 | 68600 | 4.3464 | down | up | incorrect |
| IBIO.US | iBio Inc | 20250730 | 0 | 0.681 | 0.7097 | 0.67 | 0.682 | 305343 | 0.682 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20250730 | 0 | 0.37 | 0.37 | 0.35 | 0.36 | 417200 | 0.36 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20250730 | 0 | 2.17 | 2.25 | 2.16 | 2.25 | 1800 | 2.25 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250730 | 0 | 85.72 | 85.85 | 83.91 | 84.3 | 367700 | 84.3 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20250730 | 0 | 3.03 | 3.13 | 2.9 | 2.92 | 1164640 | 2.92 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20250730 | 0 | 5.89 | 5.89 | 5.7 | 5.71 | 49500 | 5.71 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20250730 | 0 | 7.3 | 7.63 | 7.2 | 7.39 | 21600 | 7.39 | up | up | correct |
| INUV.US | Inuvo Inc | 20250730 | 0 | 5.05 | 5.14 | 4.82 | 4.94 | 56700 | 4.94 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250730 | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 600 | 18.51 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250730 | 0 | 25.5 | 25.5 | 25.5 | 25.5 | 100 | 25.5 | |||
| ITP.US | IT Tech Packaging Inc | 20250730 | 0 | 0.21 | 0.21 | 0.19 | 0.2 | 583700 | 0.2 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20250730 | 0 | 1.55 | 1.55 | 1.43 | 1.47 | 1144000 | 1.47 | down | down | correct |
| JOB.US | GEE Group Inc | 20250730 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 84800 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20250730 | 0 | 5.63 | 5.7 | 5.41 | 5.52 | 1047300 | 5.52 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250730 | 0 | 1.06 | 1.08 | 1 | 1.03 | 1580900 | 1.03 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20250730 | 0 | 217 | 233.87 | 216 | 225.19 | 1003800 | 225.19 | up | up | correct |
| LGL.US | The LGL Group Inc | 20250730 | 0 | 7.45 | 7.57 | 7.45 | 7.47 | 1300 | 7.47 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20250730 | 0 | 235.5 | 237.15 | 231.27 | 233.29 | 1475900 | 232.7942 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20250730 | 0 | 3.58 | 3.58 | 3.34 | 3.36 | 349100 | 3.36 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250730 | 0 | 7 | 7.13 | 6.88 | 7 | 8900 | 7 | |||
| MAG.US | MAG Silver Corp | 20250730 | 0 | 21.08 | 21.115 | 20.43 | 20.55 | 1339044 | 20.4217 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20250730 | 0 | 7.5 | 7.61 | 7.11 | 7.11 | 5000 | 7.11 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250730 | 0 | 0.7594 | 0.7594 | 0.71 | 0.7517 | 63938 | 0.7517 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20250730 | 0 | 0.5 | 0.5 | 0.49 | 0.49 | 64100 | 0.49 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20250730 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3700 | 0.44 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20250730 | 0 | 4.18 | 4.23 | 3.931 | 4.04 | 371100 | 4.04 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250730 | 0 | 0.88 | 0.893 | 0.817 | 0.84 | 47600 | 0.84 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20250730 | 0 | 8.67 | 8.67 | 8.1 | 8.37 | 47200 | 8.37 | down | down | correct |
| MYO.US | Myomo Inc | 20250730 | 0 | 1.99 | 2.03 | 1.92 | 1.97 | 397900 | 1.97 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250730 | 0 | 0.74 | 0.83 | 0.74 | 0.82 | 14201500 | 0.82 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250730 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 192 | 0.0005 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250730 | 0 | 9.79 | 9.84 | 9.77 | 9.79 | 80100 | 9.7358 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20250730 | 0 | 0.63 | 0.65 | 0.6 | 0.62 | 27200 | 0.62 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250730 | 0 | 72.49 | 72.49 | 72.49 | 72.49 | 200 | 72.49 | |||
| NEWP.US | New Pacific Metals Corp | 20250730 | 0 | 1.58 | 1.6099 | 1.47 | 1.47 | 156476 | 1.47 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20250730 | 0 | 1.63 | 1.6303 | 1.55 | 1.58 | 562466 | 1.58 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20250730 | 0 | 5.24 | 5.3998 | 5.07 | 5.12 | 2378698 | 5.12 | down | up | incorrect |
| NGD.US | New Gold Inc | 20250730 | 0 | 4.26 | 4.28 | 4.16 | 4.19 | 13719500 | 4.19 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20250730 | 0 | 96.98 | 97.44 | 94.98 | 95.58 | 44300 | 95.58 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250730 | 0 | 7.43 | 7.44 | 7.4 | 7.42 | 113600 | 7.3299 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250730 | 0 | 8.75 | 8.75 | 8.65 | 8.75 | 290300 | 8.6907 | |||
| NNVC.US | NanoViricides Inc | 20250730 | 0 | 1.71 | 1.72 | 1.66 | 1.68 | 336600 | 1.68 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20250730 | 0 | 29.42 | 29.45 | 28.22 | 28.6 | 1922500 | 28.6 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250730 | 0 | 3.24 | 3.26 | 3.22 | 3.24 | 153900 | 3.2091 | |||
| NTIP.US | Network | 20250730 | 0 | 1.42 | 1.43 | 1.42 | 1.42 | 20100 | 1.42 | |||
| NXE.US | NexGen Energy Ltd | 20250730 | 0 | 6.91 | 7.035 | 6.77 | 6.87 | 6125800 | 6.87 | down | down | correct |
| OGEN.US | Oragenics Inc | 20250730 | 0 | 1.36 | 1.38 | 1.26 | 1.29 | 322300 | 1.29 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250730 | 0 | 0.5649 | 0.5678 | 0.533 | 0.5351 | 3276037 | 0.5351 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250730 | 0 | 9.68 | 9.84 | 9.16 | 9.3 | 1493300 | 9.3 | down | down | correct |
| PCG.US | PI | 20250730 | 0 | 16.3343 | 16.3343 | 15.5157 | 15.5157 | 705 | 15.2432 | down | down | correct |
| PED.US | PEDEVCO Corp | 20250730 | 0 | 0.66 | 0.681 | 0.656 | 0.666 | 130200 | 0.666 | up | up | correct |
| PHGE.US | BiomX Inc | 20250730 | 0 | 0.418 | 0.418 | 0.395 | 0.408 | 140700 | 0.408 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250730 | 0 | 1.66 | 1.76 | 1.65 | 1.67 | 38500 | 1.67 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250730 | 0 | 1.54 | 1.57 | 1.45 | 1.47 | 1047500 | 1.47 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250730 | 0 | 1.47 | 1.52 | 1.47 | 1.49 | 414059 | 1.49 | up | up | correct |
| PRK.US | Park National Corporation | 20250730 | 0 | 165.36 | 165.66 | 162.57 | 163.85 | 65300 | 162.8182 | down | down | correct |
| PW.US | Power REIT | 20250730 | 0 | 1.2 | 1.2 | 1.18 | 1.19 | 12000 | 1.19 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250730 | 0 | 0.631 | 0.64 | 0.6 | 0.6 | 360400 | 0.6 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250730 | 0 | 2.58 | 2.65 | 2.58 | 2.65 | 15600 | 2.65 | up | up | correct |
| REI.US | Ring Energy Inc | 20250730 | 0 | 0.83 | 0.84 | 0.77 | 0.77 | 2212700 | 0.77 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20250730 | 0 | 27.99 | 27.99 | 26.64 | 26.84 | 107868 | 26.84 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250730 | 0 | 6.04 | 6.04 | 5.85 | 5.85 | 154000 | 5.85 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250730 | 0 | 0.73 | 0.75 | 0.73 | 0.74 | 103600 | 0.74 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250730 | 0 | 1.19 | 1.22 | 1.17 | 1.17 | 46700 | 1.17 | down | down | correct |
| SCCC.US | SCCC | 20250730 | 0 | 25.141 | 25.147 | 25.12 | 25.136 | 5000 | 25.136 | down | down | correct |
| SEB.US | Seaboard Corporation | 20250730 | 0 | 3135 | 3262.21 | 3117.3601 | 3220.4299 | 2600 | 3218.37 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250730 | 0 | 0.503 | 0.509 | 0.485 | 0.49 | 5371500 | 0.49 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250730 | 0 | 4.83 | 5 | 4.7 | 5 | 13300 | 5 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250730 | 0 | 28.7 | 28.7 | 28.7 | 28.7 | 662 | 28.7 | |||
| SLI.US | Standard Lithium Ltd | 20250730 | 0 | 2.59 | 2.617 | 2.45 | 2.45 | 1359300 | 2.45 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20250730 | 0 | 1.22 | 1.22 | 1.05 | 1.15 | 164923 | 1.05 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20250730 | 0 | 2.45 | 2.55 | 2.38 | 2.4 | 445700 | 2.4 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250730 | 0 | 4.57 | 4.62 | 4.36 | 4.38 | 4487600 | 4.38 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20250730 | 0 | 3.31 | 3.34 | 2.96 | 3.1 | 15187700 | 3.1 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20250730 | 0 | 1.17 | 1.2 | 1.11 | 1.14 | 387800 | 1.14 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20250730 | 0 | 67.93 | 67.93 | 64.81 | 65.3 | 55900 | 64.6509 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250730 | 0 | 1.8 | 1.8 | 1.62 | 1.68 | 665100 | 1.68 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250730 | 0 | 0.051 | 0.051 | 0.0414 | 0.0414 | 61700 | 0.0414 | down | down | correct |
| TRT.US | Trio | 20250730 | 0 | 5.4 | 5.46 | 5.4 | 5.4 | 2100 | 5.4 | |||
| TRX.US | Tanzanian Gold Corporation | 20250730 | 0 | 0.35 | 0.35 | 0.34 | 0.34 | 430900 | 0.34 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20250730 | 0 | 3.08 | 3.2 | 2.88 | 2.92 | 5308300 | 2.92 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250730 | 0 | 2.08 | 2.26 | 2.05 | 2.07 | 6244600 | 2.07 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250730 | 0 | 8.53 | 8.95 | 8.48 | 8.68 | 10956800 | 8.68 | up | up | correct |
| URG.US | Ur | 20250730 | 0 | 1.28 | 1.31 | 1.22 | 1.23 | 3192900 | 1.23 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250730 | 0 | 0.9495 | 0.9499 | 0.88 | 0.8975 | 1635606 | 0.8975 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250730 | 0 | 37.94 | 38.34 | 37.9 | 38.16 | 290900 | 37.963 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250730 | 0 | 3.72 | 3.72 | 3.23 | 3.5 | 74000 | 3.5 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250730 | 0 | 9.2 | 9.49 | 8.95 | 9.11 | 10450000 | 9.11 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250730 | 0 | 9.59 | 9.59 | 9.46 | 9.49 | 32100 | 9.4403 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20250730 | 0 | 0.99 | 0.99 | 0.92 | 0.92 | 777800 | 0.92 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250730 | 0 | 8.16 | 8.18 | 8.15 | 8.17 | 167300 | 8.1156 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20250730 | 0 | 0.7 | 0.73 | 0.69 | 0.7 | 80400 | 0.7 | |||
| VOLT.US | Volt Information Sciences Inc | 20250730 | 0 | 27.72 | 27.94 | 27.24 | 27.316 | 20300 | 27.316 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250730 | 0 | 1.3 | 1.32 | 1.22 | 1.23 | 393000 | 1.23 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20250730 | 0 | 0.74 | 0.8 | 0.73 | 0.77 | 1020600 | 0.77 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20250730 | 0 | 2.88 | 3 | 2.8 | 2.96 | 83925 | 2.96 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20250730 | 0 | 0.74 | 0.74 | 0.69 | 0.69 | 218100 | 0.69 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250730 | 0 | 0.6 | 0.6 | 0.6 | 0.6 | 18700 | 0.6 | |||
| ZDGE.US | Zedge Inc | 20250730 | 0 | 4.15 | 4.25 | 4.02 | 4.1 | 38100 | 4.1 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.