CollectAI
close-nysemkt_stocks
2025/08/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250804 | 0 | 40 | 41.26 | 40 | 41.19 | 5400 | 41.19 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250804 | 0 | 6.09 | 6.09 | 6.03 | 6.06 | 61900 | 6.06 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20250804 | 0 | 2.86 | 3.08 | 2.81 | 3.01 | 146815 | 3.01 | up | up | correct |
| AIRI.US | Air Industries Group | 20250804 | 0 | 3.4 | 3.49 | 3.38 | 3.43 | 50200 | 3.43 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250804 | 0 | 2.868 | 2.9 | 2.8246 | 2.85 | 11285 | 2.85 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20250804 | 0 | 2.53 | 2.53 | 2.49 | 2.49 | 2017 | 2.49 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20250804 | 0 | 2.52 | 2.7 | 2.5 | 2.68 | 136300 | 2.68 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20250804 | 0 | 4.82 | 4.89 | 4.73 | 4.87 | 10700 | 4.87 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250804 | 0 | 2.72 | 2.72 | 2.48 | 2.71 | 6900 | 2.71 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250804 | 0 | 3.28 | 3.42 | 3.28 | 3.37 | 2018900 | 3.37 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250804 | 0 | 1.62 | 1.675 | 1.62 | 1.66 | 90800 | 1.66 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20250804 | 0 | 0.25 | 0.29 | 0.25 | 0.27 | 7200 | 0.27 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20250804 | 0 | 2.615 | 2.615 | 2.6 | 2.6 | 3946 | 2.6 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20250804 | 0 | 1.28 | 1.32 | 1.258 | 1.3 | 27600 | 1.3 | up | up | correct |
| BCV.US | PA | 20250804 | 0 | 21.7 | 21.7511 | 21.63 | 21.75 | 1330 | 21.75 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20250804 | 0 | 31.02 | 31.02 | 31.02 | 31.02 | 573 | 31.02 | |||
| BGI.US | Birks Group Inc | 20250804 | 0 | 0.71 | 0.71 | 0.65 | 0.68 | 47000 | 0.68 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250804 | 0 | 28.69 | 29.09 | 28.56 | 29 | 32100 | 28.7135 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20250804 | 0 | 36.17 | 38.62 | 36.17 | 38.54 | 51100 | 38.54 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250804 | 0 | 3.45 | 3.5 | 3.41 | 3.46 | 251140 | 3.46 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20250804 | 0 | 1.14 | 1.15 | 1.13 | 1.15 | 9254 | 1.15 | up | up | correct |
| BTG.US | B2Gold Corp | 20250804 | 0 | 3.47 | 3.59 | 3.46 | 3.57 | 21726700 | 3.57 | up | up | correct |
| CANF.US | Can | 20250804 | 0 | 0.67 | 0.69 | 0.67 | 0.67 | 84700 | 0.67 | |||
| CET.US | Central Securities Corp | 20250804 | 0 | 48.2 | 48.56 | 48.06 | 48.35 | 25100 | 48.35 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250804 | 0 | 9.49 | 9.57 | 9.4749 | 9.52 | 85911 | 9.4703 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250804 | 0 | 2.98 | 2.99 | 2.97 | 2.99 | 136900 | 2.9676 | up | up | correct |
| CIX.US | CompX International Inc | 20250804 | 0 | 22.51 | 22.77 | 22.51 | 22.77 | 1400 | 22.0494 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250804 | 0 | 12 | 12 | 11.96 | 11.96 | 700 | 11.96 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250804 | 0 | 8.02 | 8.09 | 8.02 | 8.05 | 1408900 | 7.9302 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250804 | 0 | 20.09 | 21.12 | 20 | 21.06 | 100400 | 20.9433 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250804 | 0 | 16.37 | 16.79 | 16.37 | 16.79 | 23300 | 16.79 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20250804 | 0 | 11.55 | 11.86 | 11.3 | 11.39 | 3300 | 11.1665 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20250804 | 0 | 1.64 | 1.7 | 1.38 | 1.6 | 723600 | 1.6 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250804 | 0 | 56.84 | 58.11 | 56.82 | 57.23 | 94174 | 56.3834 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250804 | 0 | 7.74 | 7.79 | 7.7326 | 7.78 | 971701 | 7.6651 | up | up | correct |
| CVM.US | CEL | 20250804 | 0 | 9.6 | 10.25 | 8.72 | 9.25 | 353300 | 9.25 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250804 | 0 | 11.94 | 11.94 | 11.44 | 11.44 | 800 | 11.44 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20250804 | 0 | 3.33 | 3.49 | 3.33 | 3.44 | 14836 | 3.44 | up | up | correct |
| CYBN.US | Cybin Inc | 20250804 | 0 | 7.59 | 7.75 | 7.4133 | 7.68 | 236873 | 7.68 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250804 | 0 | 2.12 | 2.13 | 2.1 | 2.13 | 1006200 | 2.1138 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20250804 | 0 | 110 | 110 | 110 | 110 | 100 | 109.8192 | |||
| DNN.US | Denison Mines Corp | 20250804 | 0 | 2.05 | 2.15 | 2.03 | 2.13 | 52341500 | 2.13 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20250804 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 4000 | 1.05 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20250804 | 0 | 4.18 | 4.58 | 4.16 | 4.58 | 26900 | 4.58 | up | up | correct |
| DXR.US | Daxor Corporation | 20250804 | 0 | 9.72 | 9.72 | 9.37 | 9.66 | 977 | 9.66 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250804 | 0 | 7.04 | 7.06 | 7.02 | 7.06 | 105712 | 7.0067 | up | up | correct |
| ECF.US | PA | 20250804 | 0 | 21.43 | 21.63 | 21.3 | 21.5056 | 4059 | 21.5056 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250804 | 0 | 9.61 | 9.6282 | 9.5937 | 9.595 | 111500 | 9.5444 | down | down | correct |
| ELA.US | Envela Corporation | 20250804 | 0 | 5.43 | 5.6 | 5.42 | 5.6 | 24100 | 5.6 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20250804 | 0 | 18.2 | 18.4 | 18 | 18.4 | 1800 | 18.4 | up | up | correct |
| ELMD.US | Electromed Inc | 20250804 | 0 | 18.13 | 18.64 | 18.13 | 18.62 | 45900 | 18.62 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20250804 | 0 | 2.95 | 3.04 | 2.92 | 3 | 219500 | 3 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250804 | 0 | 0.0004 | 0.0063 | 0.0004 | 0.0063 | 734 | 0.0063 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250804 | 0 | 9.09 | 9.13 | 9.04 | 9.13 | 42800 | 9.0893 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20250804 | 0 | 4.64 | 4.685 | 4.59 | 4.65 | 148900 | 4.65 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20250804 | 0 | 6.11 | 6.35 | 6.11 | 6.3 | 10489600 | 6.3 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250804 | 0 | 9.34 | 9.37 | 9.32 | 9.35 | 168600 | 9.2786 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250804 | 0 | 11.94 | 12.07 | 11.94 | 12.03 | 24011 | 11.9493 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20250804 | 0 | 47.06 | 48.1438 | 46.39 | 46.39 | 20432 | 46.39 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20250804 | 0 | 22.45 | 23.85 | 22.45 | 23.3 | 19700 | 23.3 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250804 | 0 | 8.83 | 8.83 | 8.78 | 8.79 | 67100 | 8.749 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250804 | 0 | 10.02 | 10.13 | 10.01 | 10.13 | 243800 | 10.0571 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20250804 | 0 | 16.06 | 16.1299 | 16.05 | 16.05 | 75277 | 15.8875 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250804 | 0 | 6.55 | 6.6 | 6.51 | 6.6 | 80400 | 6.531 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20250804 | 0 | 14.95 | 15.18 | 14.86 | 14.92 | 11100 | 14.92 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20250804 | 0 | 5.11 | 5.32 | 5.11 | 5.26 | 13103 | 5.26 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250804 | 0 | 1.61 | 1.65 | 1.6 | 1.61 | 209100 | 1.61 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20250804 | 0 | 6.41 | 6.41 | 6.38 | 6.41 | 90300 | 6.3482 | |||
| FURY.US | Fury Gold Mines Limited | 20250804 | 0 | 0.48 | 0.52 | 0.47 | 0.51 | 269500 | 0.51 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20250804 | 0 | 1.39 | 1.44 | 1.3794 | 1.44 | 480163 | 1.44 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20250804 | 0 | 0.83 | 0.8895 | 0.83 | 0.88 | 22367 | 0.88 | up | up | correct |
| GGN.US | PB | 20250804 | 0 | 20.66 | 20.86 | 20.66 | 20.74 | 5719 | 20.74 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250804 | 0 | 5.38 | 5.44 | 5.38 | 5.42 | 98000 | 5.3713 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250804 | 0 | 7.21 | 7.24 | 7.17 | 7.21 | 19400 | 7.147 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20250804 | 0 | 17.4 | 17.61 | 17.38 | 17.52 | 20500 | 17.4221 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250804 | 0 | 5.61 | 5.64 | 5.6 | 5.64 | 18900 | 5.5886 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20250804 | 0 | 0.55 | 0.6 | 0.54 | 0.57 | 4547800 | 0.57 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250804 | 0 | 10.05 | 10.13 | 10.05 | 10.13 | 700 | 10.13 | up | up | correct |
| GROY.US | WT | 20250804 | 0 | 0.9 | 0.9503 | 0.865 | 0.93 | 65423 | 0.93 | up | up | correct |
| GSAT.US | Globalstar Inc | 20250804 | 0 | 23.26 | 24.32 | 23.25 | 24.25 | 586217 | 24.25 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20250804 | 0 | 3.95 | 4.0671 | 3.8201 | 3.86 | 378466 | 3.86 | down | down | correct |
| GV.US | The Goldfield Corporation | 20250804 | 0 | 1.22 | 1.22 | 1.06 | 1.08 | 74003 | 1.08 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250804 | 0 | 12.44 | 12.45 | 12.42 | 12.44 | 160300 | 12.44 | |||
| HUSA.US | Houston American Energy Corp | 20250804 | 0 | 9.68 | 10.17 | 9.5 | 10.04 | 102600 | 10.04 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250804 | 0 | 4.47 | 4.48 | 4.45 | 4.46 | 28800 | 4.3464 | down | down | correct |
| IBIO.US | iBio Inc | 20250804 | 0 | 0.6481 | 0.66 | 0.63 | 0.6333 | 435671 | 0.6333 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20250804 | 0 | 0.3432 | 0.3506 | 0.34 | 0.3474 | 196114 | 0.3474 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20250804 | 0 | 1.93 | 2.02 | 1.92 | 1.93 | 2200 | 1.93 | |||
| IMO.US | Imperial Oil Limited | 20250804 | 0 | 83.03 | 84.45 | 82.08 | 84.35 | 372100 | 84.35 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250804 | 0 | 2.97 | 3.01 | 2.89 | 2.92 | 549941 | 2.92 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250804 | 0 | 5.73 | 5.91 | 5.69 | 5.85 | 119600 | 5.85 | up | up | correct |
| INTT.US | inTEST Corporation | 20250804 | 0 | 7.02 | 7.14 | 7.01 | 7.01 | 10700 | 7.01 | down | down | correct |
| INUV.US | Inuvo Inc | 20250804 | 0 | 4.86 | 5.09 | 4.86 | 5.05 | 40200 | 5.05 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250804 | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 1100 | 18.88 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250804 | 0 | 25.85 | 25.85 | 25.85 | 25.85 | 600 | 25.85 | |||
| ITP.US | IT Tech Packaging Inc | 20250804 | 0 | 0.192 | 0.207 | 0.192 | 0.201 | 229130 | 0.201 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20250804 | 0 | 1.5 | 1.55 | 1.494 | 1.55 | 464900 | 1.55 | up | up | correct |
| JOB.US | GEE Group Inc | 20250804 | 0 | 0.2001 | 0.206 | 0.2 | 0.205 | 64444 | 0.205 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20250804 | 0 | 5.25 | 5.47 | 5.21 | 5.33 | 932700 | 5.33 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250804 | 0 | 1 | 1.02 | 0.952 | 0.97 | 993049 | 0.97 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20250804 | 0 | 212 | 212 | 198.6 | 210.05 | 1065100 | 210.05 | down | down | correct |
| LGL.US | The LGL Group Inc | 20250804 | 0 | 7.27 | 7.35 | 7.27 | 7.35 | 2200 | 7.35 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20250804 | 0 | 238.71 | 243.32 | 238.51 | 242.01 | 1766500 | 241.4957 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250804 | 0 | 3.19 | 3.35 | 3.19 | 3.3 | 210400 | 3.3 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20250804 | 0 | 6.97 | 7.208 | 6.91 | 6.93 | 22400 | 6.93 | down | down | correct |
| MAG.US | MAG Silver Corp | 20250804 | 0 | 20.29 | 21.01 | 20.29 | 20.98 | 715690 | 20.849 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20250804 | 0 | 7.4 | 7.66 | 7.16 | 7.16 | 4500 | 7.16 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250804 | 0 | 0.7203 | 0.7469 | 0.702 | 0.7335 | 5911 | 0.7335 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250804 | 0 | 0.4452 | 0.68 | 0.445 | 0.55 | 14910360 | 0.55 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20250804 | 0 | 0.44 | 0.44 | 0.43 | 0.43 | 2700 | 0.43 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250804 | 0 | 3.99 | 4.15 | 3.95 | 4.12 | 258000 | 4.12 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250804 | 0 | 0.86 | 1.08 | 0.835 | 0.96 | 450800 | 0.96 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20250804 | 0 | 8.34 | 8.635 | 8.08 | 8.08 | 3200 | 8.08 | down | up | incorrect |
| MYO.US | Myomo Inc | 20250804 | 0 | 1.88 | 1.96 | 1.865 | 1.96 | 344600 | 1.96 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20250804 | 0 | 0.76 | 0.8 | 0.76 | 0.78 | 4560800 | 0.78 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250804 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1649 | 0.0005 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250804 | 0 | 9.88 | 9.9 | 9.8 | 9.85 | 71000 | 9.85 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250804 | 0 | 0.6 | 0.62 | 0.59 | 0.61 | 52752 | 0.61 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250804 | 0 | 72.49 | 72.49 | 72.49 | 72.49 | 0 | 72.49 | |||
| NEWP.US | New Pacific Metals Corp | 20250804 | 0 | 1.44 | 1.525 | 1.4305 | 1.51 | 167856 | 1.51 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20250804 | 0 | 1.54 | 1.61 | 1.53 | 1.61 | 547184 | 1.61 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20250804 | 0 | 5.41 | 5.59 | 5.388 | 5.48 | 1649937 | 5.48 | up | up | correct |
| NGD.US | New Gold Inc | 20250804 | 0 | 4.31 | 4.48 | 4.31 | 4.41 | 8405500 | 4.41 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20250804 | 0 | 95.04 | 96.08 | 94.23 | 94.77 | 34801 | 94.77 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250804 | 0 | 7.39 | 7.42 | 7.35 | 7.42 | 195800 | 7.3299 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250804 | 0 | 8.66 | 8.72 | 8.63 | 8.71 | 157500 | 8.651 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20250804 | 0 | 1.58 | 1.61 | 1.56 | 1.59 | 143700 | 1.59 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20250804 | 0 | 25.04 | 25.39 | 24.56 | 25.11 | 2888300 | 25.11 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250804 | 0 | 3.23 | 3.25 | 3.22 | 3.23 | 118100 | 3.1992 | |||
| NTIP.US | Network | 20250804 | 0 | 1.45 | 1.45 | 1.43 | 1.44 | 1100 | 1.44 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20250804 | 0 | 6.58 | 6.79 | 6.55 | 6.76 | 4977800 | 6.76 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250804 | 0 | 1.26 | 1.28 | 1.25 | 1.26 | 75600 | 1.26 | |||
| OPTT.US | Ocean Power Technologies Inc | 20250804 | 0 | 0.53 | 0.553 | 0.5271 | 0.5392 | 2710780 | 0.5392 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20250804 | 0 | 9.69 | 10.073 | 9.645 | 9.96 | 843100 | 9.96 | up | up | correct |
| PCG.US | PI | 20250804 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 480 | 15.95 | |||
| PED.US | PEDEVCO Corp | 20250804 | 0 | 0.63 | 0.67 | 0.609 | 0.61 | 81400 | 0.61 | down | down | correct |
| PHGE.US | BiomX Inc | 20250804 | 0 | 0.4 | 0.432 | 0.394 | 0.432 | 362800 | 0.432 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20250804 | 0 | 1.47 | 1.59 | 1.47 | 1.52 | 4700 | 1.52 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250804 | 0 | 1.54 | 1.6 | 1.52 | 1.56 | 797900 | 1.56 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250804 | 0 | 1.47 | 1.505 | 1.45 | 1.5 | 297622 | 1.5 | up | up | correct |
| PRK.US | Park National Corporation | 20250804 | 0 | 159.56 | 162.5 | 158.63 | 160.03 | 69000 | 159.0222 | up | up | correct |
| PW.US | Power REIT | 20250804 | 0 | 1.18 | 1.1838 | 1.16 | 1.1693 | 17841 | 1.1693 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250804 | 0 | 0.655 | 0.676 | 0.647 | 0.67 | 209100 | 0.67 | up | up | correct |
| RCG.US | RENN Fund Inc | 20250804 | 0 | 2.61 | 2.67 | 2.6 | 2.65 | 6600 | 2.65 | up | up | correct |
| REI.US | Ring Energy Inc | 20250804 | 0 | 0.74 | 0.75 | 0.72 | 0.75 | 1543500 | 0.75 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20250804 | 0 | 25.56 | 25.66 | 25.185 | 25.47 | 95837 | 25.47 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20250804 | 0 | 5.87 | 5.98 | 5.86 | 5.95 | 50300 | 5.95 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20250804 | 0 | 0.7 | 0.74 | 0.69 | 0.73 | 79100 | 0.73 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20250804 | 0 | 1.16 | 1.18 | 1.16 | 1.16 | 73000 | 1.16 | |||
| SCCC.US | SCCC | 20250804 | 0 | 25.13 | 25.15 | 25.12 | 25.132 | 3900 | 25.132 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20250804 | 0 | 3181.3101 | 3398 | 3165.02 | 3379.99 | 3900 | 3377.828 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250804 | 0 | 0.489 | 0.51 | 0.485 | 0.508 | 4001200 | 0.508 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20250804 | 0 | 4.5 | 4.88 | 4.5 | 4.88 | 10200 | 4.88 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250804 | 0 | 27.45 | 27.45 | 27.45 | 27.45 | 0 | 27.45 | |||
| SLI.US | Standard Lithium Ltd | 20250804 | 0 | 2.31 | 2.52 | 2.31 | 2.49 | 1900900 | 2.49 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20250804 | 0 | 1.04 | 1.19 | 1.02 | 1.12 | 633848 | 1.12 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20250804 | 0 | 2.23 | 2.29 | 2.2 | 2.29 | 471800 | 2.29 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20250804 | 0 | 4.4 | 4.505 | 4.39 | 4.47 | 2292300 | 4.47 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20250804 | 0 | 3.11 | 3.19 | 3.09 | 3.09 | 2431501 | 3.09 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250804 | 0 | 1.17 | 1.18 | 1.14 | 1.18 | 187000 | 1.18 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20250804 | 0 | 63.18 | 64.53 | 62.29 | 63.51 | 29200 | 62.8787 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20250804 | 0 | 1.58 | 1.64 | 1.55 | 1.59 | 128500 | 1.59 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250804 | 0 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 6500 | 0.0414 | |||
| TRT.US | Trio | 20250804 | 0 | 5.55 | 5.66 | 5.55 | 5.6599 | 2294 | 5.6599 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250804 | 0 | 0.35 | 0.36 | 0.34 | 0.35 | 529600 | 0.35 | |||
| UAMY.US | United States Antimony Corporation | 20250804 | 0 | 3.01 | 3.59 | 3.01 | 3.55 | 6966800 | 3.55 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250804 | 0 | 1.98 | 2.49 | 1.97 | 2.41 | 8566300 | 2.41 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20250804 | 0 | 8.67 | 9.24 | 8.62 | 9.21 | 11438600 | 9.21 | up | up | correct |
| URG.US | Ur | 20250804 | 0 | 1.2 | 1.25 | 1.17 | 1.23 | 2622400 | 1.23 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250804 | 0 | 0.95 | 1.01 | 0.9488 | 0.9967 | 1894717 | 0.9967 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20250804 | 0 | 38.35 | 38.75 | 38.35 | 38.72 | 260100 | 38.5201 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250804 | 0 | 3.03 | 3.3 | 2.99 | 3.28 | 28000 | 3.28 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20250804 | 0 | 8.89 | 9.77 | 8.8 | 9.72 | 8118500 | 9.72 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250804 | 0 | 9.6 | 9.64 | 9.59 | 9.63 | 72700 | 9.5796 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20250804 | 0 | 0.94 | 0.97 | 0.94 | 0.97 | 401200 | 0.97 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250804 | 0 | 8.24 | 8.31 | 8.24 | 8.3 | 117500 | 8.2447 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20250804 | 0 | 0.62 | 0.65 | 0.62 | 0.62 | 42000 | 0.62 | |||
| VOLT.US | Volt Information Sciences Inc | 20250804 | 0 | 27.1 | 27.36 | 27.086 | 27.35 | 39300 | 27.35 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20250804 | 0 | 1.21 | 1.25 | 1.21 | 1.25 | 110600 | 1.25 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20250804 | 0 | 0.76 | 0.78 | 0.74 | 0.77 | 627600 | 0.77 | up | up | correct |
| WYY.US | WidePoint Corporation | 20250804 | 0 | 3.06 | 3.23 | 3.0201 | 3.19 | 44100 | 3.19 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20250804 | 0 | 0.7 | 0.71 | 0.686 | 0.7051 | 144096 | 0.7051 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20250804 | 0 | 0.57 | 0.57 | 0.5525 | 0.5525 | 14574 | 0.5525 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20250804 | 0 | 3.73 | 3.84 | 3.65 | 3.65 | 68432 | 3.65 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.