CollectAI
close-nysemkt_stocks
2025/08/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250820 | 0 | 39.98 | 40.41 | 39.82 | 39.92 | 6800 | 39.92 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250820 | 0 | 6.18 | 6.19 | 6.05 | 6.06 | 176300 | 6.06 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20250820 | 0 | 2.53 | 2.61 | 2.46 | 2.48 | 23305 | 2.48 | down | down | correct |
| AIRI.US | Air Industries Group | 20250820 | 0 | 3.04 | 3.04 | 2.98 | 3.02 | 37900 | 3.02 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250820 | 0 | 3.84 | 3.87 | 3.4047 | 3.6 | 22290 | 3.6 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20250820 | 0 | 2.47 | 2.47 | 2.43 | 2.46 | 2200 | 2.46 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20250820 | 0 | 2.57 | 2.6 | 2.4 | 2.49 | 397700 | 2.49 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250820 | 0 | 4.6 | 4.65 | 4.55 | 4.62 | 24700 | 4.62 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250820 | 0 | 2.49 | 2.68 | 2.49 | 2.51 | 11800 | 2.51 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250820 | 0 | 3.69 | 3.82 | 3.66 | 3.74 | 2886900 | 3.74 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250820 | 0 | 1.62 | 1.68 | 1.6 | 1.64 | 52700 | 1.64 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20250820 | 0 | 0.24 | 0.24 | 0.22 | 0.22 | 70000 | 0.22 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20250820 | 0 | 2.45 | 2.45 | 2.42 | 2.44 | 800 | 2.44 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20250820 | 0 | 1.03 | 1.19 | 1.03 | 1.15 | 70700 | 1.15 | up | up | correct |
| BCV.US | PA | 20250820 | 0 | 22.0204 | 22.1586 | 21.86 | 21.86 | 1955 | 21.86 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20250820 | 0 | 31.76 | 31.76 | 31.76 | 31.76 | 494 | 31.76 | |||
| BGI.US | Birks Group Inc | 20250820 | 0 | 0.74 | 0.74 | 0.67 | 0.71 | 26400 | 0.71 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250820 | 0 | 30.84 | 31.18 | 30.5 | 30.72 | 31000 | 30.72 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250820 | 0 | 67.65 | 68.4 | 62.51 | 64.39 | 69600 | 64.39 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250820 | 0 | 3.65 | 3.695 | 3.65 | 3.69 | 226829 | 3.69 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20250820 | 0 | 1.12 | 1.14 | 1.12 | 1.14 | 21300 | 1.14 | up | up | correct |
| BTG.US | B2Gold Corp | 20250820 | 0 | 3.81 | 3.83 | 3.77 | 3.81 | 27568200 | 3.81 | |||
| CANF.US | Can | 20250820 | 0 | 0.64 | 0.67 | 0.63 | 0.66 | 348600 | 0.66 | up | up | correct |
| CET.US | Central Securities Corp | 20250820 | 0 | 49.5 | 49.84 | 49.26 | 49.51 | 38400 | 49.51 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250820 | 0 | 9.43 | 9.48 | 9.4 | 9.43 | 75700 | 9.43 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250820 | 0 | 2.96 | 2.98 | 2.96 | 2.97 | 306000 | 2.97 | up | up | correct |
| CIX.US | CompX International Inc | 20250820 | 0 | 27.31 | 28.01 | 26.83 | 27.05 | 11200 | 27.05 | down | down | correct |
| CKX.US | CKX Lands Inc | 20250820 | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 300 | 11.15 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250820 | 0 | 7.98 | 8.08 | 7.93 | 8.08 | 1583700 | 8.08 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250820 | 0 | 23.4 | 24.656 | 23.217 | 24.56 | 132100 | 24.4239 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250820 | 0 | 17.96 | 18.13 | 17.79 | 18.11 | 16800 | 18.11 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20250820 | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 5700 | 12.35 | |||
| CPHI.US | China Pharma Holdings Inc | 20250820 | 0 | 1.42 | 1.47 | 1.35 | 1.43 | 25600 | 1.43 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250820 | 0 | 53.5 | 54.25 | 53.0101 | 53.98 | 98536 | 53.98 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250820 | 0 | 7.76 | 7.76 | 7.68 | 7.76 | 868800 | 7.76 | |||
| CVM.US | CEL | 20250820 | 0 | 8.49 | 9.28 | 8.4 | 8.9 | 106000 | 8.9 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250820 | 0 | 11.35 | 11.35 | 10.88 | 10.88 | 2000 | 10.88 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20250820 | 0 | 2.46 | 2.8 | 2.46 | 2.8 | 59839 | 2.8 | up | up | correct |
| CYBN.US | Cybin Inc | 20250820 | 0 | 6.62 | 6.72 | 6.3637 | 6.6 | 373280 | 6.6 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250820 | 0 | 2.09 | 2.09 | 2.07 | 2.08 | 876500 | 2.08 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20250820 | 0 | 110.01 | 114 | 110 | 114 | 400 | 114 | up | up | correct |
| DNN.US | Denison Mines Corp | 20250820 | 0 | 1.92 | 1.96 | 1.86 | 1.92 | 43891600 | 1.92 | |||
| DSS.US | Document Security Systems Inc | 20250820 | 0 | 0.84 | 0.85 | 0.831 | 0.831 | 1200 | 0.831 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250820 | 0 | 4.44 | 4.5 | 4.1 | 4.1 | 62100 | 4.1 | down | down | correct |
| DXR.US | Daxor Corporation | 20250820 | 0 | 10.4169 | 11 | 10.4169 | 10.675 | 20354 | 10.675 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250820 | 0 | 7.02 | 7.04 | 7.01 | 7.04 | 108500 | 7.04 | up | up | correct |
| ECF.US | PA | 20250820 | 0 | 21.51 | 21.65 | 21.51 | 21.6207 | 4279 | 21.6207 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250820 | 0 | 9.52 | 9.57 | 9.5 | 9.57 | 188300 | 9.57 | up | down | incorrect |
| ELA.US | Envela Corporation | 20250820 | 0 | 6.98 | 7.16 | 6.8 | 7.15 | 16900 | 7.15 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20250820 | 0 | 17.23 | 17.39 | 16.93 | 17.14 | 5500 | 17.14 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20250820 | 0 | 19.15 | 19.68 | 18.86 | 19.61 | 36900 | 19.61 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20250820 | 0 | 3.17 | 3.25 | 3.16 | 3.16 | 529800 | 3.16 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20250820 | 0 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 550 | 0.0004 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250820 | 0 | 9.44 | 9.48 | 9.35 | 9.36 | 29200 | 9.36 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20250820 | 0 | 4.85 | 4.933 | 4.849 | 4.89 | 116100 | 4.89 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20250820 | 0 | 7.66 | 7.77 | 7.57 | 7.75 | 17947900 | 7.75 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20250820 | 0 | 9.37 | 9.37 | 9.33 | 9.33 | 59300 | 9.33 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250820 | 0 | 11.93 | 12.03 | 11.93 | 11.93 | 30500 | 11.93 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20250820 | 0 | 44.59 | 45.85 | 43.2 | 45.11 | 14900 | 45.11 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20250820 | 0 | 24.81 | 25.63 | 24.01 | 25.6 | 8700 | 25.6 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250820 | 0 | 8.92 | 8.98 | 8.88 | 8.9 | 86100 | 8.9 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250820 | 0 | 10.13 | 10.14 | 10.1 | 10.11 | 156700 | 10.11 | down | down | correct |
| FAX.US | Aberdeen Asia | 20250820 | 0 | 16.55 | 16.62 | 16.48 | 16.49 | 137935 | 16.3231 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250820 | 0 | 6.73 | 6.73 | 6.66 | 6.7 | 53200 | 6.63 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20250820 | 0 | 17.09 | 17.09 | 16.46 | 16.92 | 10400 | 16.92 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20250820 | 0 | 8.03 | 8.03 | 7.62 | 7.85 | 10600 | 7.85 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20250820 | 0 | 1.7 | 1.7 | 1.61 | 1.61 | 719900 | 1.61 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250820 | 0 | 6.36 | 6.38 | 6.36 | 6.38 | 116300 | 6.38 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20250820 | 0 | 0.495 | 0.516 | 0.492 | 0.499 | 91800 | 0.499 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20250820 | 0 | 2.01 | 2.05 | 1.98 | 1.99 | 2187644 | 1.99 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20250820 | 0 | 1.02 | 1.04 | 0.77 | 0.86 | 133300 | 0.86 | down | down | correct |
| GGN.US | PB | 20250820 | 0 | 20.72 | 20.84 | 20.7 | 20.8 | 3635 | 20.8 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250820 | 0 | 5.43 | 5.45 | 5.41 | 5.42 | 116100 | 5.42 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20250820 | 0 | 7.29 | 7.29 | 7.22 | 7.23 | 18600 | 7.23 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250820 | 0 | 17.75 | 17.86 | 17.74 | 17.78 | 10900 | 17.78 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250820 | 0 | 5.67 | 5.68 | 5.65 | 5.66 | 18400 | 5.66 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250820 | 0 | 0.45 | 0.46 | 0.44 | 0.45 | 1233100 | 0.45 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20250820 | 0 | 10.02 | 10.07 | 9.95 | 10 | 12100 | 10 | down | down | correct |
| GROY.US | WT | 20250820 | 0 | 1.09 | 1.09 | 1.06 | 1.06 | 22507 | 1.06 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250820 | 0 | 25.1 | 25.235 | 24.57 | 24.92 | 591722 | 24.92 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250820 | 0 | 3.84 | 4.01 | 3.81 | 3.86 | 302400 | 3.86 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250820 | 0 | 1.78 | 1.8 | 1.71 | 1.73 | 76982 | 1.73 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250820 | 0 | 12.75 | 12.77 | 12.73 | 12.76 | 132100 | 12.76 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20250820 | 0 | 8.5 | 8.55 | 7.91 | 8.2 | 108100 | 8.2 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250820 | 0 | 4.65 | 4.67 | 4.62 | 4.67 | 41200 | 4.551 | up | down | incorrect |
| IBIO.US | iBio Inc | 20250820 | 0 | 0.7354 | 0.7914 | 0.715 | 0.7597 | 738632 | 0.7597 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20250820 | 0 | 0.37 | 0.37 | 0.35 | 0.36 | 266800 | 0.36 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20250820 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 500 | 1.95 | |||
| IMO.US | Imperial Oil Limited | 20250820 | 0 | 82.77 | 83.7 | 82.77 | 83.35 | 253400 | 83.35 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20250820 | 0 | 2.75 | 2.86 | 2.73 | 2.82 | 530419 | 2.82 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20250820 | 0 | 9.52 | 9.71 | 9.32 | 9.6 | 300400 | 9.6 | up | up | correct |
| INTT.US | inTEST Corporation | 20250820 | 0 | 6.88 | 6.92 | 6.7 | 6.7 | 47200 | 6.7 | down | down | correct |
| INUV.US | Inuvo Inc | 20250820 | 0 | 3.51 | 3.51 | 3.36 | 3.38 | 71500 | 3.38 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250820 | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | 18.33 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250820 | 0 | 25.4 | 25.46 | 25.4 | 25.46 | 400 | 25.46 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20250820 | 0 | 0.2 | 0.21 | 0.18 | 0.19 | 608700 | 0.19 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20250820 | 0 | 1.87 | 1.879 | 1.825 | 1.87 | 1018900 | 1.87 | |||
| JOB.US | GEE Group Inc | 20250820 | 0 | 0.2 | 0.2 | 0.19 | 0.2 | 118400 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20250820 | 0 | 5.02 | 5.12 | 4.77 | 4.97 | 1928900 | 4.97 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250820 | 0 | 1.25 | 1.27 | 1.17 | 1.19 | 1425800 | 1.19 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20250820 | 0 | 168 | 177.67 | 162.1 | 175.99 | 1543400 | 175.99 | up | up | correct |
| LGL.US | The LGL Group Inc | 20250820 | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 300 | 6.69 | |||
| LNG.US | Cheniere Energy Inc | 20250820 | 0 | 231.44 | 238.11 | 230.99 | 236.01 | 2089200 | 236.01 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250820 | 0 | 2.28 | 2.51 | 2.24 | 2.4 | 1224400 | 2.4 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20250820 | 0 | 5.67 | 5.89 | 5.55 | 5.83 | 27200 | 5.83 | up | up | correct |
| MAG.US | MAG Silver Corp | 20250820 | 0 | 22.54 | 22.92 | 22.49 | 22.83 | 999300 | 22.83 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20250820 | 0 | 7.5 | 7.65 | 7.21 | 7.65 | 3200 | 7.65 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250820 | 0 | 0.7173 | 0.7346 | 0.7002 | 0.7273 | 11277 | 0.7273 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20250820 | 0 | 0.61 | 0.62 | 0.58 | 0.6 | 56000 | 0.6 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20250820 | 0 | 0.4 | 0.45 | 0.32 | 0.33 | 340200 | 0.33 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250820 | 0 | 4.17 | 4.25 | 4.15 | 4.23 | 272900 | 4.23 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250820 | 0 | 1.71 | 1.9 | 1.675 | 1.74 | 279100 | 1.74 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250820 | 0 | 8.257 | 8.257 | 8.02 | 8.02 | 900 | 8.02 | down | down | correct |
| MYO.US | Myomo Inc | 20250820 | 0 | 1.14 | 1.255 | 1.115 | 1.12 | 2183800 | 1.12 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250820 | 0 | 0.85 | 0.87 | 0.81 | 0.85 | 5224600 | 0.85 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250820 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10670 | 0.0005 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250820 | 0 | 9.86 | 9.91 | 9.82 | 9.86 | 44000 | 9.86 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20250820 | 0 | 1.09 | 1.25 | 0.93 | 1.03 | 178342200 | 1.03 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250820 | 0 | 71.25 | 71.25 | 71.25 | 71.25 | 0 | 71.25 | |||
| NEWP.US | New Pacific Metals Corp | 20250820 | 0 | 1.59 | 1.65 | 1.55 | 1.56 | 190101 | 1.56 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20250820 | 0 | 1.5 | 1.54 | 1.5 | 1.54 | 255613 | 1.54 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20250820 | 0 | 5.98 | 5.995 | 5.89 | 5.92 | 2600000 | 5.92 | down | down | correct |
| NGD.US | New Gold Inc | 20250820 | 0 | 5.18 | 5.33 | 5.17 | 5.26 | 11752100 | 5.26 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20250820 | 0 | 109.89 | 111.05 | 109.53 | 109.88 | 38400 | 109.88 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250820 | 0 | 7.35 | 7.37 | 7.34 | 7.35 | 135300 | 7.35 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250820 | 0 | 8.4 | 8.48 | 8.37 | 8.45 | 192600 | 8.45 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20250820 | 0 | 1.42 | 1.42 | 1.34 | 1.37 | 143200 | 1.37 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250820 | 0 | 23.12 | 23.37 | 22.75 | 23.24 | 1810800 | 23.24 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250820 | 0 | 3.21 | 3.23 | 3.2 | 3.22 | 191300 | 3.22 | up | up | correct |
| NTIP.US | Network | 20250820 | 0 | 1.38 | 1.45 | 1.38 | 1.45 | 36400 | 1.45 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20250820 | 0 | 6.48 | 6.51 | 6.26 | 6.46 | 9076400 | 6.46 | down | down | correct |
| OGEN.US | Oragenics Inc | 20250820 | 0 | 1.06 | 1.09 | 1.03 | 1.08 | 79100 | 1.08 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250820 | 0 | 0.49 | 0.4927 | 0.4672 | 0.4847 | 2280084 | 0.4847 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250820 | 0 | 9.63 | 9.81 | 9.58 | 9.69 | 1036300 | 9.69 | up | up | correct |
| PED.US | PEDEVCO Corp | 20250820 | 0 | 0.6 | 0.6 | 0.58 | 0.594 | 104800 | 0.594 | down | down | correct |
| PHGE.US | BiomX Inc | 20250820 | 0 | 0.543 | 0.543 | 0.51 | 0.52 | 352000 | 0.52 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250820 | 0 | 1.69 | 1.73 | 1.54 | 1.68 | 31700 | 1.68 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20250820 | 0 | 1.4 | 1.42 | 1.36 | 1.39 | 704200 | 1.39 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250820 | 0 | 1.54 | 1.57 | 1.48 | 1.57 | 240609 | 1.57 | up | up | correct |
| PRK.US | Park National Corporation | 20250820 | 0 | 167.35 | 167.37 | 165.66 | 167.07 | 30600 | 167.07 | down | down | correct |
| PW.US | Power REIT | 20250820 | 0 | 1.36 | 1.48 | 1.32 | 1.46 | 103700 | 1.46 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250820 | 0 | 0.777 | 0.826 | 0.738 | 0.826 | 714600 | 0.826 | up | up | correct |
| RCG.US | RENN Fund Inc | 20250820 | 0 | 2.62 | 2.69 | 2.6 | 2.6 | 1900 | 2.6 | down | down | correct |
| REI.US | Ring Energy Inc | 20250820 | 0 | 0.88 | 0.95 | 0.86 | 0.94 | 3615600 | 0.94 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20250820 | 0 | 26.78 | 27.01 | 26.4 | 26.8 | 81703 | 26.8 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20250820 | 0 | 6.2 | 6.22 | 6.09 | 6.1 | 84400 | 6.1 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250820 | 0 | 0.8 | 0.87 | 0.78 | 0.85 | 374100 | 0.85 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250820 | 0 | 1.15 | 1.171 | 1.146 | 1.15 | 89100 | 1.15 | |||
| SCCC.US | SCCC | 20250820 | 0 | 25.249 | 25.25 | 25.241 | 25.245 | 3400 | 25.245 | down | down | correct |
| SEB.US | Seaboard Corporation | 20250820 | 0 | 3560 | 3576.99 | 3512.81 | 3538.37 | 652 | 3538.37 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250820 | 0 | 0.45 | 0.452 | 0.425 | 0.442 | 5525100 | 0.442 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250820 | 0 | 6.7 | 6.92 | 6.38 | 6.84 | 42500 | 6.84 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250820 | 0 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | 27.96 | |||
| SLI.US | Standard Lithium Ltd | 20250820 | 0 | 2.74 | 2.79 | 2.661 | 2.79 | 1036000 | 2.79 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20250820 | 0 | 2.9 | 2.91 | 2.73 | 2.85 | 754100 | 2.85 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250820 | 0 | 4.35 | 4.43 | 4.34 | 4.4 | 3631000 | 4.4 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20250820 | 0 | 3.1 | 3.11 | 3.01 | 3.09 | 3266600 | 3.09 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250820 | 0 | 1.17 | 1.22 | 1.15 | 1.2 | 223800 | 1.2 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20250820 | 0 | 66.91 | 66.91 | 66.05 | 66.52 | 25700 | 66.52 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250820 | 0 | 1.59 | 1.65 | 1.57 | 1.65 | 341700 | 1.65 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250820 | 0 | 0.044 | 0.0471 | 0.04 | 0.0421 | 483000 | 0.0421 | down | down | correct |
| TRT.US | Trio | 20250820 | 0 | 5.45 | 5.51 | 5.45 | 5.51 | 1000 | 5.51 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250820 | 0 | 0.34 | 0.35 | 0.33 | 0.34 | 771300 | 0.34 | |||
| UAMY.US | United States Antimony Corporation | 20250820 | 0 | 4.1 | 4.54 | 3.93 | 4.4 | 7469400 | 4.4 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250820 | 0 | 1.71 | 1.83 | 1.66 | 1.82 | 2783800 | 1.82 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20250820 | 0 | 9.5 | 9.6 | 9.23 | 9.39 | 10821700 | 9.39 | down | down | correct |
| URG.US | Ur | 20250820 | 0 | 1.22 | 1.25 | 1.16 | 1.18 | 3870200 | 1.18 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250820 | 0 | 0.8799 | 0.9279 | 0.8722 | 0.8731 | 2258450 | 0.8731 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20250820 | 0 | 38.03 | 38.11 | 37.5 | 37.87 | 243500 | 37.87 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20250820 | 0 | 3.02 | 3.35 | 2.9 | 2.95 | 49900 | 2.95 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250820 | 0 | 8.43 | 8.62 | 8.23 | 8.53 | 9675100 | 8.53 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250820 | 0 | 9.57 | 9.64 | 9.5 | 9.57 | 52900 | 9.5199 | |||
| VGZ.US | Vista Gold Corp | 20250820 | 0 | 1.1 | 1.16 | 1.1 | 1.16 | 459400 | 1.16 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250820 | 0 | 8.29 | 8.32 | 8.28 | 8.29 | 88600 | 8.29 | |||
| VNRX.US | VolitionRx Limited | 20250820 | 0 | 0.68 | 0.7 | 0.66 | 0.66 | 88800 | 0.66 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20250820 | 0 | 27.26 | 27.304 | 26.86 | 27.16 | 39500 | 27.16 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250820 | 0 | 1.25 | 1.27 | 1.23 | 1.24 | 180700 | 1.24 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20250820 | 0 | 0.73 | 0.75 | 0.68 | 0.71 | 1649100 | 0.71 | down | down | correct |
| WYY.US | WidePoint Corporation | 20250820 | 0 | 4.01 | 4.172 | 3.8501 | 3.95 | 147075 | 3.95 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20250820 | 0 | 0.74 | 0.82 | 0.74 | 0.8 | 245100 | 0.8 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20250820 | 0 | 0.6 | 0.63 | 0.59 | 0.61 | 32000 | 0.61 | up | up | correct |
| ZDGE.US | Zedge Inc | 20250820 | 0 | 3.15 | 3.21 | 3 | 3.03 | 30400 | 3.03 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.