CollectAI
close-nysemkt_stocks
2025/08/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250814 | 0 | 44 | 44 | 42.79 | 43.01 | 7000 | 43.01 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250814 | 0 | 6.17 | 6.17 | 6.12 | 6.13 | 47100 | 6.13 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20250814 | 0 | 2.67 | 2.67 | 2.54 | 2.57 | 47331 | 2.57 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20250814 | 0 | 3.27 | 3.29 | 2.84 | 2.9 | 357300 | 2.9 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20250814 | 0 | 3.06 | 3.9899 | 2.9298 | 3.69 | 431653 | 3.69 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20250814 | 0 | 2.53 | 2.68 | 2.53 | 2.59 | 2500 | 2.59 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20250814 | 0 | 2.75 | 2.84 | 2.6 | 2.72 | 169700 | 2.72 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250814 | 0 | 4.6 | 4.7 | 4.55 | 4.56 | 17800 | 4.56 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250814 | 0 | 2.44 | 2.53 | 2.39 | 2.53 | 3900 | 2.53 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250814 | 0 | 3.79 | 3.95 | 3.67 | 3.8 | 7011300 | 3.8 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250814 | 0 | 1.59 | 1.65 | 1.53 | 1.65 | 98100 | 1.65 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20250814 | 0 | 0.25 | 0.25 | 0.21 | 0.22 | 35400 | 0.22 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20250814 | 0 | 2.54 | 2.54 | 2.54 | 2.54 | 0 | 2.54 | |||
| BATL.US | Battalion Oil Corporation | 20250814 | 0 | 1.2 | 1.28 | 1.19 | 1.19 | 56600 | 1.19 | down | down | correct |
| BCV.US | PA | 20250814 | 0 | 22.1 | 22.1 | 22.1 | 22.1 | 0 | 22.1 | |||
| BDL.US | Flanigan's Enterprises Inc | 20250814 | 0 | 31.3361 | 31.3361 | 30 | 30.8029 | 2432 | 30.8029 | down | down | correct |
| BGI.US | Birks Group Inc | 20250814 | 0 | 0.67 | 0.72 | 0.64 | 0.7 | 137500 | 0.7 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20250814 | 0 | 31.47 | 31.7 | 31.08 | 31.47 | 53400 | 31.47 | |||
| BKTI.US | BK Technologies Corporation | 20250814 | 0 | 53.5 | 62.45 | 52 | 61.97 | 501600 | 61.97 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250814 | 0 | 3.77 | 3.7966 | 3.685 | 3.74 | 209364 | 3.74 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20250814 | 0 | 1.15 | 1.15 | 1.11 | 1.11 | 3000 | 1.11 | down | down | correct |
| BTG.US | B2Gold Corp | 20250814 | 0 | 3.84 | 3.92 | 3.82 | 3.83 | 23928400 | 3.83 | down | down | correct |
| CANF.US | Can | 20250814 | 0 | 0.68 | 0.69 | 0.66 | 0.67 | 101900 | 0.67 | down | up | incorrect |
| CET.US | Central Securities Corp | 20250814 | 0 | 49.75 | 50.02 | 49.68 | 49.8 | 17300 | 49.8 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250814 | 0 | 9.54 | 9.59 | 9.48 | 9.51 | 45900 | 9.51 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250814 | 0 | 3 | 3 | 2.99 | 3 | 339000 | 2.9775 | |||
| CIX.US | CompX International Inc | 20250814 | 0 | 31.65 | 31.8 | 30.47 | 31.27 | 14900 | 30.2804 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20250814 | 0 | 11.69 | 12 | 11.53 | 11.87 | 600 | 11.87 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250814 | 0 | 8.2 | 8.21 | 8.17 | 8.2 | 4363900 | 8.078 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20250814 | 0 | 24.13 | 24.19 | 22.56 | 22.73 | 160900 | 22.604 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20250814 | 0 | 17.14 | 17.5 | 17.14 | 17.47 | 11800 | 17.47 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20250814 | 0 | 12.44 | 12.89 | 12.35 | 12.74 | 12000 | 12.49 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250814 | 0 | 1.47 | 1.49 | 1.41 | 1.46 | 15200 | 1.46 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250814 | 0 | 54.46 | 54.95 | 53.91 | 54.71 | 113102 | 54.71 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250814 | 0 | 7.92 | 7.95 | 7.9 | 7.92 | 2724458 | 7.803 | |||
| CVM.US | CEL | 20250814 | 0 | 8.23 | 8.28 | 7.7 | 8.14 | 191000 | 8.14 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250814 | 0 | 12 | 12 | 12 | 12 | 0 | 12 | |||
| CVU.US | CPI Aerostructures Inc | 20250814 | 0 | 3.06 | 3.156 | 3.06 | 3.1 | 31904 | 3.1 | up | up | correct |
| CYBN.US | Cybin Inc | 20250814 | 0 | 7.5 | 7.5657 | 7.04 | 7.17 | 471407 | 7.17 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250814 | 0 | 2.13 | 2.13 | 2.1 | 2.11 | 948100 | 2.094 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20250814 | 0 | 109.38 | 109.38 | 109.38 | 109.38 | 0 | 109.38 | |||
| DNN.US | Denison Mines Corp | 20250814 | 0 | 2 | 2.07 | 1.98 | 2.03 | 70277200 | 2.03 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20250814 | 0 | 0.83 | 0.84 | 0.82 | 0.832 | 2700 | 0.832 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250814 | 0 | 4.41 | 4.49 | 4.15 | 4.17 | 28100 | 4.17 | down | down | correct |
| DXR.US | Daxor Corporation | 20250814 | 0 | 10.89 | 10.89 | 10.01 | 10.61 | 4863 | 10.61 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250814 | 0 | 7.08 | 7.09 | 7.06 | 7.08 | 132934 | 7.08 | |||
| ECF.US | PA | 20250814 | 0 | 21.5169 | 21.6042 | 21.5169 | 21.6042 | 1133 | 21.6042 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250814 | 0 | 9.69 | 9.72 | 9.63 | 9.632 | 111115 | 9.5812 | down | down | correct |
| ELA.US | Envela Corporation | 20250814 | 0 | 6.81 | 7.09 | 6.78 | 6.97 | 38200 | 6.97 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20250814 | 0 | 17.63 | 17.92 | 17.62 | 17.7 | 3000 | 17.7 | up | up | correct |
| ELMD.US | Electromed Inc | 20250814 | 0 | 19.66 | 19.66 | 19.06 | 19.17 | 23200 | 19.17 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20250814 | 0 | 3.31 | 3.34 | 3.27 | 3.34 | 419700 | 3.34 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250814 | 0 | 0.0063 | 0.0063 | 0.0033 | 0.0033 | 38888 | 0.0033 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250814 | 0 | 9.41 | 9.44 | 9.36 | 9.36 | 16900 | 9.3183 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250814 | 0 | 5.03 | 5.03 | 4.94 | 5.02 | 100000 | 5.02 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20250814 | 0 | 7.09 | 7.9 | 7.08 | 7.82 | 37497400 | 7.82 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250814 | 0 | 9.4 | 9.44 | 9.39 | 9.41 | 127000 | 9.41 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250814 | 0 | 11.95 | 12.0212 | 11.93 | 12 | 20111 | 12 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250814 | 0 | 46.47 | 46.67 | 43.36 | 43.36 | 17200 | 43.36 | down | down | correct |
| EVI.US | EVI Industries Inc | 20250814 | 0 | 24.44 | 24.99 | 24.07 | 24.63 | 6800 | 24.63 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250814 | 0 | 8.9 | 8.99 | 8.9 | 8.95 | 93600 | 8.9083 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250814 | 0 | 10.12 | 10.15 | 10.07 | 10.12 | 396400 | 10.12 | |||
| FAX.US | Aberdeen Asia | 20250814 | 0 | 16.51 | 16.535 | 16.34 | 16.4 | 129395 | 16.234 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250814 | 0 | 6.62 | 6.67 | 6.61 | 6.62 | 94100 | 6.5508 | |||
| FRD.US | Friedman Industries Incorporated | 20250814 | 0 | 17.39 | 17.44 | 17.16 | 17.44 | 18700 | 17.44 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20250814 | 0 | 7.6 | 7.674 | 7.11 | 7.55 | 63300 | 7.55 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20250814 | 0 | 1.64 | 1.65 | 1.6 | 1.61 | 208800 | 1.61 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250814 | 0 | 6.41 | 6.45 | 6.4 | 6.45 | 110400 | 6.3878 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20250814 | 0 | 0.505 | 0.52 | 0.505 | 0.51 | 127900 | 0.51 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20250814 | 0 | 1.68 | 1.94 | 1.68 | 1.94 | 5552141 | 1.94 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20250814 | 0 | 0.86 | 0.86 | 0.83 | 0.85 | 3100 | 0.85 | down | down | correct |
| GGN.US | PB | 20250814 | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | 20.75 | |||
| GLO.US | Clough Global Opportunities Fund | 20250814 | 0 | 5.52 | 5.55 | 5.5 | 5.53 | 145900 | 5.4803 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250814 | 0 | 7.38 | 7.46 | 7.36 | 7.42 | 28200 | 7.3552 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250814 | 0 | 17.83 | 17.9 | 17.83 | 17.89 | 5700 | 17.79 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250814 | 0 | 5.77 | 5.78 | 5.76 | 5.76 | 7300 | 5.7075 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250814 | 0 | 0.48 | 0.5 | 0.47 | 0.49 | 1144900 | 0.49 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250814 | 0 | 10.12 | 10.12 | 10.1 | 10.1 | 600 | 10.1 | down | down | correct |
| GROY.US | WT | 20250814 | 0 | 1.16 | 1.16 | 1.14 | 1.15 | 23383 | 1.15 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250814 | 0 | 27.3 | 27.53 | 26.295 | 26.94 | 623045 | 26.94 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250814 | 0 | 3.75 | 3.92 | 3.68 | 3.92 | 343900 | 3.92 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250814 | 0 | 2.13 | 2.17 | 1.85 | 1.94 | 446696 | 1.94 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250814 | 0 | 12.7 | 12.72 | 12.68 | 12.71 | 163800 | 12.71 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250814 | 0 | 9.93 | 10.03 | 9.65 | 9.97 | 83300 | 9.97 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250814 | 0 | 4.57 | 4.61 | 4.57 | 4.61 | 36200 | 4.4925 | up | down | incorrect |
| IBIO.US | iBio Inc | 20250814 | 0 | 0.748 | 0.748 | 0.6577 | 0.678 | 962542 | 0.678 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20250814 | 0 | 0.37 | 0.37 | 0.35 | 0.36 | 570700 | 0.36 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20250814 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 400 | 1.97 | |||
| IMO.US | Imperial Oil Limited | 20250814 | 0 | 83.14 | 83.81 | 82.67 | 83.21 | 272300 | 83.21 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250814 | 0 | 2.74 | 2.76 | 2.7 | 2.73 | 338223 | 2.73 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250814 | 0 | 9.34 | 9.58 | 9.18 | 9.53 | 278900 | 9.53 | up | up | correct |
| INTT.US | inTEST Corporation | 20250814 | 0 | 7.24 | 7.37 | 7.03 | 7.23 | 38300 | 7.23 | down | down | correct |
| INUV.US | Inuvo Inc | 20250814 | 0 | 3.79 | 3.95 | 3.72 | 3.93 | 102000 | 3.93 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250814 | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | 18.68 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250814 | 0 | 26.2 | 26.35 | 26.08 | 26.35 | 4500 | 26.35 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20250814 | 0 | 0.2 | 0.21 | 0.19 | 0.2 | 491200 | 0.2 | |||
| ITRG.US | Integra Resources Corp | 20250814 | 0 | 1.68 | 1.73 | 1.64 | 1.68 | 1063400 | 1.68 | |||
| JOB.US | GEE Group Inc | 20250814 | 0 | 0.21 | 0.21 | 0.19 | 0.21 | 431500 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20250814 | 0 | 5.49 | 5.5 | 5.07 | 5.27 | 4408500 | 5.27 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250814 | 0 | 1.01 | 1.05 | 1 | 1.02 | 838300 | 1.02 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20250814 | 0 | 188.61 | 192.65 | 182.47 | 189.08 | 2849800 | 189.08 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20250814 | 0 | 6.92 | 6.98 | 6.92 | 6.98 | 6400 | 6.98 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20250814 | 0 | 232.07 | 233.85 | 231.35 | 232.63 | 1067200 | 232.63 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250814 | 0 | 2.47 | 2.47 | 2.29 | 2.3 | 1313200 | 2.3 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250814 | 0 | 6.38 | 6.71 | 6.01 | 6.01 | 60100 | 6.01 | down | down | correct |
| MAG.US | MAG Silver Corp | 20250814 | 0 | 22.82 | 23.265 | 22.75 | 22.85 | 1661238 | 22.7073 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20250814 | 0 | 7.55 | 7.84 | 7.55 | 7.59 | 7200 | 7.59 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250814 | 0 | 0.7099 | 0.7496 | 0.6989 | 0.7115 | 15437 | 0.7115 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250814 | 0 | 0.6 | 0.6 | 0.52 | 0.58 | 181700 | 0.58 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20250814 | 0 | 0.44 | 0.55 | 0.44 | 0.5 | 130400 | 0.5 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250814 | 0 | 4.3 | 4.39 | 4.25 | 4.31 | 192900 | 4.31 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250814 | 0 | 1.54 | 1.67 | 1.35 | 1.65 | 111700 | 1.65 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250814 | 0 | 8.11 | 8.2 | 8 | 8.2 | 2200 | 8.2 | up | up | correct |
| MYO.US | Myomo Inc | 20250814 | 0 | 1.03 | 1.04 | 0.95 | 0.98 | 2760600 | 0.98 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250814 | 0 | 0.87 | 0.92 | 0.85 | 0.9 | 7403700 | 0.9 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250814 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 801 | 0.0005 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250814 | 0 | 9.93 | 9.93 | 9.88 | 9.88 | 55100 | 9.88 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250814 | 0 | 0.58 | 0.6 | 0.58 | 0.6 | 25700 | 0.6 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250814 | 0 | 71.01 | 71.01 | 71.01 | 71.01 | 400 | 71.01 | |||
| NEWP.US | New Pacific Metals Corp | 20250814 | 0 | 1.6 | 1.62 | 1.55 | 1.62 | 65843 | 1.62 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20250814 | 0 | 1.55 | 1.59 | 1.53 | 1.58 | 436797 | 1.58 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20250814 | 0 | 5.88 | 6.05 | 5.84 | 5.97 | 3131084 | 5.97 | up | down | incorrect |
| NGD.US | New Gold Inc | 20250814 | 0 | 5.02 | 5.17 | 5 | 5.1 | 11065800 | 5.1 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20250814 | 0 | 107.88 | 107.91 | 105.22 | 106.35 | 41800 | 106.35 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250814 | 0 | 7.46 | 7.47 | 7.43 | 7.45 | 149800 | 7.3595 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250814 | 0 | 8.6 | 8.67 | 8.58 | 8.62 | 193200 | 8.5616 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20250814 | 0 | 1.5 | 1.51 | 1.43 | 1.47 | 105100 | 1.47 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250814 | 0 | 24.56 | 24.84 | 24.21 | 24.82 | 1885100 | 24.82 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250814 | 0 | 3.26 | 3.27 | 3.24 | 3.27 | 256600 | 3.2388 | up | up | correct |
| NTIP.US | Network | 20250814 | 0 | 1.41 | 1.41 | 1.4 | 1.4 | 1900 | 1.4 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20250814 | 0 | 6.705 | 6.845 | 6.66 | 6.78 | 4633100 | 6.78 | up | up | correct |
| OGEN.US | Oragenics Inc | 20250814 | 0 | 1.18 | 1.19 | 1.13 | 1.19 | 88700 | 1.19 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250814 | 0 | 0.508 | 0.5161 | 0.492 | 0.4961 | 2588506 | 0.4961 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250814 | 0 | 9.69 | 9.94 | 9.65 | 9.86 | 904200 | 9.86 | up | up | correct |
| PED.US | PEDEVCO Corp | 20250814 | 0 | 0.622 | 0.625 | 0.618 | 0.62 | 96600 | 0.62 | down | down | correct |
| PHGE.US | BiomX Inc | 20250814 | 0 | 0.493 | 0.52 | 0.492 | 0.503 | 963800 | 0.503 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20250814 | 0 | 1.7 | 1.8 | 1.7 | 1.78 | 5400 | 1.78 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250814 | 0 | 1.48 | 1.55 | 1.48 | 1.53 | 696100 | 1.53 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250814 | 0 | 1.56 | 1.5998 | 1.51 | 1.52 | 933766 | 1.52 | down | down | correct |
| PRK.US | Park National Corporation | 20250814 | 0 | 168.32 | 170.03 | 166.5 | 169.91 | 40000 | 168.84 | up | up | correct |
| PW.US | Power REIT | 20250814 | 0 | 1.6 | 1.7 | 1.55 | 1.65 | 182300 | 1.65 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250814 | 0 | 0.656 | 0.7 | 0.656 | 0.686 | 404400 | 0.686 | up | up | correct |
| RCG.US | RENN Fund Inc | 20250814 | 0 | 2.53 | 2.67 | 2.5 | 2.67 | 17700 | 2.67 | up | up | correct |
| REI.US | Ring Energy Inc | 20250814 | 0 | 0.83 | 0.94 | 0.8 | 0.92 | 6985800 | 0.92 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20250814 | 0 | 27.66 | 27.676 | 26.76 | 27.24 | 109966 | 27.24 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250814 | 0 | 6.21 | 6.32 | 6.13 | 6.17 | 64800 | 6.17 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250814 | 0 | 0.83 | 0.83 | 0.75 | 0.78 | 118700 | 0.78 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20250814 | 0 | 1.12 | 1.15 | 1.12 | 1.13 | 165100 | 1.13 | up | up | correct |
| SCCC.US | SCCC | 20250814 | 0 | 25.217 | 25.217 | 25.217 | 25.217 | 0 | 25.217 | |||
| SEB.US | Seaboard Corporation | 20250814 | 0 | 3550.5 | 3591.72 | 3500 | 3510 | 1019 | 3510 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250814 | 0 | 0.48 | 0.485 | 0.47 | 0.481 | 3059800 | 0.481 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20250814 | 0 | 5.71 | 5.99 | 5.63 | 5.63 | 92500 | 5.63 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250814 | 0 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | 27.96 | |||
| SLI.US | Standard Lithium Ltd | 20250814 | 0 | 2.79 | 2.945 | 2.71 | 2.87 | 1984700 | 2.87 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20250814 | 0 | 0.999 | 1.21 | 0.94 | 1.115 | 192822 | 1.115 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20250814 | 0 | 2.7 | 2.96 | 2.7 | 2.9 | 1099000 | 2.9 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20250814 | 0 | 4.51 | 4.66 | 4.485 | 4.56 | 5211200 | 4.56 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20250814 | 0 | 3.32 | 3.34 | 3.24 | 3.3 | 2683000 | 3.3 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250814 | 0 | 1.32 | 1.32 | 1.24 | 1.25 | 140300 | 1.25 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250814 | 0 | 66.91 | 66.98 | 65.99 | 66.76 | 36800 | 66.76 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250814 | 0 | 1.59 | 1.6 | 1.54 | 1.56 | 797500 | 1.56 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250814 | 0 | 0.0371 | 0.04 | 0.0371 | 0.04 | 1100 | 0.04 | up | up | correct |
| TRT.US | Trio | 20250814 | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 0 | 5.57 | |||
| TRX.US | Tanzanian Gold Corporation | 20250814 | 0 | 0.36 | 0.36 | 0.35 | 0.36 | 493400 | 0.36 | |||
| UAMY.US | United States Antimony Corporation | 20250814 | 0 | 3.97 | 4.15 | 3.82 | 4.13 | 6007100 | 4.13 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250814 | 0 | 2.05 | 2.09 | 2 | 2.05 | 2667600 | 2.05 | |||
| UEC.US | Uranium Energy Corp | 20250814 | 0 | 10.26 | 10.59 | 10.11 | 10.26 | 8325300 | 10.26 | |||
| URG.US | Ur | 20250814 | 0 | 1.19 | 1.2 | 1.16 | 1.2 | 2114700 | 1.2 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250814 | 0 | 0.9985 | 1.02 | 0.957 | 0.96 | 3412286 | 0.96 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250814 | 0 | 39.04 | 39.06 | 38.73 | 38.82 | 206000 | 38.6196 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250814 | 0 | 3.48 | 3.71 | 3.26 | 3.3 | 25100 | 3.3 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250814 | 0 | 9.42 | 10.09 | 9.38 | 9.79 | 10826800 | 9.79 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250814 | 0 | 9.66 | 9.67 | 9.59 | 9.61 | 30100 | 9.5597 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20250814 | 0 | 1.11 | 1.24 | 1.08 | 1.24 | 2483100 | 1.24 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250814 | 0 | 8.41 | 8.43 | 8.36 | 8.4 | 149900 | 8.344 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20250814 | 0 | 0.67 | 0.67 | 0.62 | 0.64 | 125700 | 0.64 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20250814 | 0 | 27.51 | 27.56 | 27.32 | 27.38 | 55800 | 27.38 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250814 | 0 | 1.22 | 1.25 | 1.2 | 1.23 | 946200 | 1.23 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20250814 | 0 | 0.74 | 0.79 | 0.72 | 0.79 | 2221500 | 0.79 | up | up | correct |
| WYY.US | WidePoint Corporation | 20250814 | 0 | 3.7 | 3.87 | 3.3 | 3.44 | 271623 | 3.44 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20250814 | 0 | 0.73 | 0.74 | 0.72 | 0.74 | 56500 | 0.74 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250814 | 0 | 0.63 | 0.65 | 0.6 | 0.65 | 8800 | 0.65 | up | up | correct |
| ZDGE.US | Zedge Inc | 20250814 | 0 | 3.4 | 3.5 | 3.37 | 3.43 | 11600 | 3.43 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.