CollectAI
close-nysemkt_stocks
2025/07/31
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250731 | 0 | 40.94 | 41.05 | 40.01 | 40.18 | 6900 | 40.18 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250731 | 0 | 6.09 | 6.09 | 6.02 | 6.04 | 28000 | 6.04 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20250731 | 0 | 3.05 | 3.1837 | 2.92 | 2.92 | 229242 | 2.92 | down | down | correct |
| AIRI.US | Air Industries Group | 20250731 | 0 | 3.41 | 3.51 | 3.37 | 3.46 | 144100 | 3.46 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250731 | 0 | 2.71 | 3.1139 | 2.71 | 2.85 | 26619 | 2.85 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20250731 | 0 | 2.65 | 2.65 | 2.52 | 2.52 | 5000 | 2.52 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20250731 | 0 | 2.66 | 2.77 | 2.65 | 2.73 | 143300 | 2.73 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20250731 | 0 | 4.85 | 4.88 | 4.79 | 4.86 | 14200 | 4.86 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250731 | 0 | 2.4 | 2.52 | 2.4 | 2.45 | 31700 | 2.45 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250731 | 0 | 3.13 | 3.23 | 3.1 | 3.19 | 3711700 | 3.19 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250731 | 0 | 1.59 | 1.74 | 1.59 | 1.63 | 605300 | 1.63 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20250731 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 29800 | 0.24 | |||
| AWX.US | Avalon Holdings Corporation | 20250731 | 0 | 2.62 | 2.64 | 2.59 | 2.59 | 2200 | 2.59 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20250731 | 0 | 1.32 | 1.32 | 1.25 | 1.29 | 65300 | 1.29 | down | up | incorrect |
| BCV.US | PA | 20250731 | 0 | 21.6 | 21.95 | 21.53 | 21.71 | 12142 | 21.71 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20250731 | 0 | 32.78 | 33 | 32 | 32 | 1070 | 32 | down | down | correct |
| BGI.US | Birks Group Inc | 20250731 | 0 | 0.75 | 0.76 | 0.71 | 0.72 | 79300 | 0.72 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20250731 | 0 | 29.02 | 29.19 | 28.74 | 29.04 | 54400 | 28.7531 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20250731 | 0 | 39.1 | 39.99 | 38.31 | 38.84 | 35000 | 38.84 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20250731 | 0 | 3.59 | 3.72 | 3.59 | 3.67 | 1240149 | 3.67 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20250731 | 0 | 1.21 | 1.21 | 1.14 | 1.16 | 24600 | 1.16 | down | down | correct |
| BTG.US | B2Gold Corp | 20250731 | 0 | 3.38 | 3.43 | 3.35 | 3.37 | 39847500 | 3.37 | down | down | correct |
| CANF.US | Can | 20250731 | 0 | 0.68 | 0.68 | 0.66 | 0.67 | 117100 | 0.67 | down | down | correct |
| CET.US | Central Securities Corp | 20250731 | 0 | 48.75 | 48.75 | 48.68 | 48.69 | 5900 | 48.69 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250731 | 0 | 9.44 | 9.45 | 9.4 | 9.45 | 6701 | 9.4007 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250731 | 0 | 2.98 | 2.98 | 2.97 | 2.98 | 160700 | 2.9577 | |||
| CIX.US | CompX International Inc | 20250731 | 0 | 24.28 | 24.28 | 22.75 | 23.3 | 2000 | 22.5627 | down | down | correct |
| CKX.US | CKX Lands Inc | 20250731 | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 800 | 12.01 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250731 | 0 | 8.14 | 8.15 | 8.07 | 8.09 | 1342200 | 7.9696 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250731 | 0 | 18.94 | 19.77 | 18.63 | 19.69 | 185900 | 19.5809 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20250731 | 0 | 16.5 | 16.73 | 16.48 | 16.64 | 16200 | 16.64 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20250731 | 0 | 12 | 12 | 11.3 | 11.56 | 3700 | 11.3332 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20250731 | 0 | 1.71 | 1.79 | 1.7 | 1.71 | 21200 | 1.71 | |||
| CQP.US | Cheniere Energy Partners L.P | 20250731 | 0 | 57.24 | 58.1799 | 57.1 | 57.67 | 101085 | 56.8169 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20250731 | 0 | 7.9 | 7.91 | 7.78 | 7.79 | 889761 | 7.6749 | down | up | incorrect |
| CVM.US | CEL | 20250731 | 0 | 8.7 | 9.5 | 8.01 | 8.18 | 497000 | 8.18 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250731 | 0 | 12.66 | 12.69 | 12.63 | 12.69 | 3500 | 12.69 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20250731 | 0 | 3.481 | 3.481 | 3.36 | 3.42 | 13531 | 3.42 | down | down | correct |
| CYBN.US | Cybin Inc | 20250731 | 0 | 7.39 | 7.8051 | 7.3581 | 7.69 | 406891 | 7.69 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250731 | 0 | 2.13 | 2.13 | 2.11 | 2.12 | 635600 | 2.1039 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20250731 | 0 | 105 | 109.99 | 105 | 109.99 | 100 | 109.8092 | up | up | correct |
| DNN.US | Denison Mines Corp | 20250731 | 0 | 2.07 | 2.1 | 2.02 | 2.07 | 73193400 | 2.07 | |||
| DSS.US | Document Security Systems Inc | 20250731 | 0 | 1.09 | 1.114 | 1.05 | 1.05 | 14400 | 1.05 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250731 | 0 | 4.41 | 4.48 | 4.34 | 4.48 | 21100 | 4.48 | up | up | correct |
| DXR.US | Daxor Corporation | 20250731 | 0 | 10.08 | 10.3 | 9.75 | 9.92 | 4478 | 9.92 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250731 | 0 | 7.02 | 7.05 | 7.0001 | 7.05 | 178211 | 6.9968 | up | up | correct |
| ECF.US | PA | 20250731 | 0 | 21.29 | 21.603 | 21.29 | 21.5 | 1884 | 21.5 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250731 | 0 | 9.55 | 9.67 | 9.53 | 9.58 | 140472 | 9.5295 | up | up | correct |
| ELA.US | Envela Corporation | 20250731 | 0 | 5.66 | 5.81 | 5.42 | 5.42 | 21100 | 5.42 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20250731 | 0 | 18 | 18.3 | 17.85 | 17.85 | 900 | 17.85 | down | down | correct |
| ELMD.US | Electromed Inc | 20250731 | 0 | 18.67 | 18.74 | 18.18 | 18.21 | 50000 | 18.21 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20250731 | 0 | 2.91 | 2.99 | 2.9 | 2.95 | 296400 | 2.95 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250731 | 0 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0 | 0.0093 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250731 | 0 | 9 | 9.07 | 8.93 | 9.07 | 47600 | 9.0296 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20250731 | 0 | 4.83 | 4.92 | 4.8 | 4.83 | 122800 | 4.83 | |||
| EQX.US | Equinox Gold Corp | 20250731 | 0 | 6.17 | 6.295 | 6.07 | 6.1 | 10254100 | 6.1 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250731 | 0 | 9.4 | 9.4 | 9.3 | 9.37 | 86900 | 9.2985 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250731 | 0 | 11.83 | 11.9323 | 11.83 | 11.93 | 22581 | 11.85 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250731 | 0 | 43.74 | 44.04 | 41.12 | 44 | 54900 | 44 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250731 | 0 | 21.24 | 22.75 | 21.07 | 22.29 | 12000 | 22.29 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250731 | 0 | 8.79 | 8.84 | 8.79 | 8.82 | 40700 | 8.7789 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250731 | 0 | 10.12 | 10.14 | 10.07 | 10.1 | 200300 | 10.0274 | down | down | correct |
| FAX.US | Aberdeen Asia | 20250731 | 0 | 16.21 | 16.2199 | 16.05 | 16.11 | 109247 | 15.9469 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250731 | 0 | 6.58 | 6.64 | 6.49 | 6.51 | 54400 | 6.442 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20250731 | 0 | 15.29 | 15.35 | 15.04 | 15.16 | 9700 | 15.16 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20250731 | 0 | 5.42 | 5.42 | 5.3 | 5.332 | 13000 | 5.332 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20250731 | 0 | 1.69 | 1.72 | 1.65 | 1.65 | 232700 | 1.65 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250731 | 0 | 6.41 | 6.41 | 6.39 | 6.4 | 103100 | 6.3383 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20250731 | 0 | 0.5 | 0.516 | 0.495 | 0.502 | 109000 | 0.502 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20250731 | 0 | 1.32 | 1.36 | 1.3013 | 1.33 | 711142 | 1.33 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20250731 | 0 | 0.95 | 0.96 | 0.91 | 0.91 | 11700 | 0.91 | down | up | incorrect |
| GGN.US | PB | 20250731 | 0 | 20.435 | 20.52 | 20.435 | 20.52 | 2913 | 20.52 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20250731 | 0 | 5.45 | 5.45 | 5.4 | 5.42 | 119700 | 5.3713 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20250731 | 0 | 7.23 | 7.26 | 7.21 | 7.24 | 32900 | 7.1767 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250731 | 0 | 17.63 | 17.64 | 17.36 | 17.4 | 10700 | 17.3027 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250731 | 0 | 5.61 | 5.64 | 5.55 | 5.63 | 21400 | 5.5787 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20250731 | 0 | 0.45 | 0.47 | 0.45 | 0.45 | 961500 | 0.45 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20250731 | 0 | 10 | 10 | 9.97 | 9.97 | 800 | 9.97 | down | down | correct |
| GROY.US | WT | 20250731 | 0 | 0.8 | 0.825 | 0.77 | 0.825 | 13615 | 0.825 | up | up | correct |
| GSAT.US | Globalstar Inc | 20250731 | 0 | 23.42 | 23.865 | 23.27 | 23.49 | 450153 | 23.49 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20250731 | 0 | 4.45 | 4.59 | 4.17 | 4.48 | 805800 | 4.48 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250731 | 0 | 1.37 | 1.37 | 1.1601 | 1.19 | 125355 | 1.19 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250731 | 0 | 12.4 | 12.42 | 12.37 | 12.42 | 82300 | 12.42 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250731 | 0 | 10.44 | 10.55 | 9.3 | 9.51 | 336600 | 9.51 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250731 | 0 | 4.49 | 4.49 | 4.44 | 4.45 | 30800 | 4.3366 | down | down | correct |
| IBIO.US | iBio Inc | 20250731 | 0 | 0.6842 | 0.7007 | 0.6725 | 0.68 | 286367 | 0.68 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20250731 | 0 | 0.36 | 0.36 | 0.35 | 0.36 | 318400 | 0.36 | |||
| IHT.US | InnSuites Hospitality Trust | 20250731 | 0 | 2.25 | 2.25 | 1.7 | 1.86 | 38000 | 1.86 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20250731 | 0 | 83.44 | 84.37 | 83.01 | 83.47 | 484200 | 83.47 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250731 | 0 | 2.92 | 3.0189 | 2.82 | 2.85 | 525630 | 2.85 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250731 | 0 | 5.68 | 5.76 | 5.52 | 5.6 | 57900 | 5.6 | down | down | correct |
| INTT.US | inTEST Corporation | 20250731 | 0 | 7.42 | 7.78 | 6.89 | 6.99 | 28600 | 6.99 | down | down | correct |
| INUV.US | Inuvo Inc | 20250731 | 0 | 5 | 5.34 | 4.83 | 4.88 | 148800 | 4.88 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250731 | 0 | 18.26 | 18.7 | 18.01 | 18.7 | 800 | 18.7 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250731 | 0 | 25.5 | 25.5 | 25.5 | 25.5 | 400 | 25.5 | |||
| ITP.US | IT Tech Packaging Inc | 20250731 | 0 | 0.21 | 0.21 | 0.19 | 0.2 | 656800 | 0.2 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20250731 | 0 | 1.48 | 1.49 | 1.43 | 1.44 | 487700 | 1.44 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20250731 | 0 | 0.2 | 0.22 | 0.2 | 0.2 | 76600 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20250731 | 0 | 5.52 | 5.63 | 5.37 | 5.49 | 1282800 | 5.49 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250731 | 0 | 1.06 | 1.09 | 1.01 | 1.02 | 820900 | 1.02 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20250731 | 0 | 225.16 | 227.24 | 213 | 215.4 | 1073000 | 215.4 | down | down | correct |
| LGL.US | The LGL Group Inc | 20250731 | 0 | 7.45 | 7.48 | 7.24 | 7.28 | 1800 | 7.28 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20250731 | 0 | 234.54 | 237.4 | 233.29 | 235.88 | 1771500 | 235.3787 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250731 | 0 | 3.37 | 3.45 | 3.27 | 3.28 | 303000 | 3.28 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250731 | 0 | 7 | 7.109 | 6.9 | 6.95 | 13800 | 6.95 | down | down | correct |
| MAG.US | MAG Silver Corp | 20250731 | 0 | 20.54 | 20.58 | 20.199 | 20.42 | 1184719 | 20.2925 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20250731 | 0 | 7.61 | 7.61 | 7.21 | 7.22 | 5300 | 7.22 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250731 | 0 | 0.7699 | 0.7699 | 0.73 | 0.7302 | 30419 | 0.7302 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20250731 | 0 | 0.51 | 0.51 | 0.48 | 0.48 | 191500 | 0.48 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20250731 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3600 | 0.44 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20250731 | 0 | 4.06 | 4.11 | 3.955 | 3.96 | 333200 | 3.96 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250731 | 0 | 0.86 | 0.88 | 0.85 | 0.88 | 29200 | 0.88 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250731 | 0 | 8.46 | 8.46 | 8.23 | 8.25 | 3200 | 8.25 | down | down | correct |
| MYO.US | Myomo Inc | 20250731 | 0 | 1.97 | 2 | 1.91 | 1.93 | 316900 | 1.93 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250731 | 0 | 0.82 | 0.83 | 0.75 | 0.79 | 8065700 | 0.79 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250731 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 223 | 0.0005 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250731 | 0 | 9.77 | 9.82 | 9.76 | 9.8 | 113200 | 9.8 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250731 | 0 | 0.61 | 0.62 | 0.57 | 0.58 | 24300 | 0.58 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250731 | 0 | 72.49 | 72.49 | 72.49 | 72.49 | 0 | 72.49 | |||
| NEWP.US | New Pacific Metals Corp | 20250731 | 0 | 1.48 | 1.48 | 1.4001 | 1.43 | 149633 | 1.43 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20250731 | 0 | 1.57 | 1.5792 | 1.5 | 1.52 | 490424 | 1.52 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20250731 | 0 | 5.15 | 5.245 | 5.095 | 5.19 | 1951533 | 5.19 | up | up | correct |
| NGD.US | New Gold Inc | 20250731 | 0 | 4.22 | 4.27 | 4.13 | 4.19 | 13267500 | 4.19 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250731 | 0 | 94.59 | 97.07 | 94.27 | 96.03 | 69100 | 96.03 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250731 | 0 | 7.43 | 7.45 | 7.39 | 7.4 | 133700 | 7.3101 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250731 | 0 | 8.77 | 8.8 | 8.69 | 8.76 | 243300 | 8.7007 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20250731 | 0 | 1.66 | 1.7 | 1.61 | 1.62 | 147800 | 1.62 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250731 | 0 | 28.05 | 28.81 | 27.77 | 28.16 | 1825900 | 28.16 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250731 | 0 | 3.25 | 3.26 | 3.21 | 3.22 | 268000 | 3.1893 | down | up | incorrect |
| NTIP.US | Network | 20250731 | 0 | 1.4 | 1.41 | 1.39 | 1.4 | 48800 | 1.4 | |||
| NXE.US | NexGen Energy Ltd | 20250731 | 0 | 6.85 | 6.93 | 6.65 | 6.71 | 5604500 | 6.71 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20250731 | 0 | 1.29 | 1.33 | 1.25 | 1.26 | 177200 | 1.26 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20250731 | 0 | 0.5486 | 0.5587 | 0.5212 | 0.535 | 3802071 | 0.535 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20250731 | 0 | 9.33 | 9.47 | 9.18 | 9.32 | 972800 | 9.32 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20250731 | 0 | 0.65 | 0.676 | 0.65 | 0.65 | 57800 | 0.65 | |||
| PHGE.US | BiomX Inc | 20250731 | 0 | 0.4 | 0.405 | 0.378 | 0.39 | 291700 | 0.39 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250731 | 0 | 1.67 | 1.7 | 1.61 | 1.64 | 51100 | 1.64 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20250731 | 0 | 1.5 | 1.52 | 1.42 | 1.5 | 887100 | 1.5 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20250731 | 0 | 1.5 | 1.52 | 1.44 | 1.46 | 511768 | 1.46 | down | down | correct |
| PRK.US | Park National Corporation | 20250731 | 0 | 162.45 | 163.87 | 160.82 | 161.87 | 74600 | 160.8506 | down | down | correct |
| PW.US | Power REIT | 20250731 | 0 | 1.18 | 1.21 | 1.18 | 1.19 | 5900 | 1.19 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250731 | 0 | 0.602 | 0.624 | 0.59 | 0.624 | 160100 | 0.624 | up | up | correct |
| RCG.US | RENN Fund Inc | 20250731 | 0 | 2.63 | 2.63 | 2.59 | 2.59 | 4400 | 2.59 | down | down | correct |
| REI.US | Ring Energy Inc | 20250731 | 0 | 0.78 | 0.78 | 0.75 | 0.76 | 2581700 | 0.76 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20250731 | 0 | 26.56 | 27.9899 | 25.9 | 26.24 | 98977 | 26.24 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250731 | 0 | 5.84 | 5.92 | 5.82 | 5.91 | 144400 | 5.91 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20250731 | 0 | 0.75 | 0.75 | 0.7 | 0.74 | 71500 | 0.74 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20250731 | 0 | 1.18 | 1.19 | 1.16 | 1.16 | 80100 | 1.16 | down | down | correct |
| SCCC.US | SCCC | 20250731 | 0 | 25.136 | 25.14 | 25.12 | 25.14 | 1400 | 25.14 | up | up | correct |
| SEB.US | Seaboard Corporation | 20250731 | 0 | 3249.49 | 3260.5 | 3156.95 | 3167.1799 | 1600 | 3165.1541 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250731 | 0 | 0.491 | 0.5 | 0.475 | 0.485 | 4824100 | 0.485 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250731 | 0 | 5.11 | 5.11 | 4.72 | 4.86 | 38400 | 4.86 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250731 | 0 | 28.7 | 28.7 | 28.7 | 28.7 | 472 | 28.7 | |||
| SLI.US | Standard Lithium Ltd | 20250731 | 0 | 2.33 | 2.43 | 2.32 | 2.37 | 1809400 | 2.37 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20250731 | 0 | 1.12 | 1.12 | 1.02 | 1.07 | 139867 | 1.07 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20250731 | 0 | 2.4 | 2.44 | 2.25 | 2.27 | 452000 | 2.27 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250731 | 0 | 4.38 | 4.41 | 4.26 | 4.37 | 5143700 | 4.37 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20250731 | 0 | 3.06 | 3.17 | 3.05 | 3.07 | 4686300 | 3.07 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20250731 | 0 | 1.15 | 1.17 | 1.11 | 1.14 | 248600 | 1.14 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250731 | 0 | 64.8 | 65.18 | 63.51 | 64.68 | 67100 | 64.037 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250731 | 0 | 1.62 | 1.66 | 1.57 | 1.57 | 500900 | 1.57 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250731 | 0 | 0.0461 | 0.0461 | 0.0414 | 0.0414 | 1100 | 0.0414 | down | down | correct |
| TRT.US | Trio | 20250731 | 0 | 5.38 | 5.45 | 5.38 | 5.44 | 3600 | 5.44 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250731 | 0 | 0.35 | 0.36 | 0.34 | 0.35 | 592200 | 0.35 | |||
| UAMY.US | United States Antimony Corporation | 20250731 | 0 | 2.8 | 3.08 | 2.8 | 3.06 | 4182600 | 3.06 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250731 | 0 | 2.1 | 2.15 | 2.01 | 2.01 | 3929200 | 2.01 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250731 | 0 | 8.63 | 8.81 | 8.52 | 8.67 | 11081900 | 8.67 | up | up | correct |
| URG.US | Ur | 20250731 | 0 | 1.24 | 1.24 | 1.18 | 1.21 | 7924500 | 1.21 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250731 | 0 | 0.89 | 0.9163 | 0.8868 | 0.8903 | 1463289 | 0.8903 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20250731 | 0 | 38.35 | 38.54 | 38.13 | 38.28 | 349600 | 38.0824 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250731 | 0 | 3.3 | 3.59 | 3.2 | 3.38 | 129300 | 3.38 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20250731 | 0 | 8.9 | 9.37 | 8.67 | 9.09 | 15672100 | 9.09 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250731 | 0 | 9.58 | 9.64 | 9.48 | 9.51 | 39600 | 9.4602 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20250731 | 0 | 0.94 | 0.97 | 0.93 | 0.93 | 370500 | 0.93 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250731 | 0 | 8.17 | 8.22 | 8.17 | 8.21 | 93900 | 8.1553 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20250731 | 0 | 0.71 | 0.72 | 0.64 | 0.64 | 79500 | 0.64 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20250731 | 0 | 27.73 | 27.73 | 27.22 | 27.289 | 18500 | 27.289 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250731 | 0 | 1.25 | 1.26 | 1.21 | 1.23 | 146500 | 1.23 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20250731 | 0 | 0.78 | 0.79 | 0.71 | 0.71 | 1396900 | 0.71 | down | down | correct |
| WYY.US | WidePoint Corporation | 20250731 | 0 | 3.01 | 3.1148 | 2.97 | 3.01 | 53268 | 3.01 | |||
| XPL.US | Solitario Zinc Corp | 20250731 | 0 | 0.71 | 0.71 | 0.68 | 0.69 | 81600 | 0.69 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250731 | 0 | 0.59 | 0.59 | 0.57 | 0.57 | 18000 | 0.57 | down | down | correct |
| ZDGE.US | Zedge Inc | 20250731 | 0 | 4.11 | 4.24 | 4.01 | 4.02 | 44500 | 4.02 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.