CollectAI
close-nysemkt_stocks
2025/09/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250926 | 0 | 41.71 | 41.71 | 40.8 | 41.45 | 6200 | 41.122 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250926 | 0 | 6.29 | 6.35 | 6.27 | 6.28 | 110000 | 6.1232 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20250926 | 0 | 2.8942 | 2.8942 | 2.5955 | 2.7603 | 131997 | 2.6773 | down | down | correct |
| AIRI.US | Air Industries Group | 20250926 | 0 | 3.13 | 3.14 | 3.06 | 3.12 | 34600 | 3.12 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250926 | 0 | 3.76 | 3.76 | 3.53 | 3.54 | 2037 | 3.54 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20250926 | 0 | 3.08 | 3.08 | 2.82 | 2.9 | 110700 | 2.9 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20250926 | 0 | 2.16 | 2.17 | 1.88 | 1.97 | 770000 | 1.97 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20250926 | 0 | 4.81 | 4.92 | 4.81 | 4.87 | 19800 | 4.87 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20250926 | 0 | 3 | 3.02 | 2.97 | 3.01 | 6800 | 3.01 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250926 | 0 | 4.84 | 5.29 | 4.81 | 5.11 | 8658500 | 5.11 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250926 | 0 | 1.59 | 1.61 | 1.56 | 1.61 | 100600 | 1.61 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20250926 | 0 | 0.44 | 0.47 | 0.41 | 0.46 | 164000 | 0.46 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20250926 | 0 | 2.54 | 2.61 | 2.54 | 2.61 | 2100 | 2.61 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20250926 | 0 | 1.22 | 1.243 | 1.14 | 1.24 | 103600 | 1.24 | up | up | correct |
| BCV.US | PA | 20250926 | 0 | 22.05 | 22.25 | 22.05 | 22.25 | 785 | 21.9118 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20250926 | 0 | 30.48 | 30.48 | 29.8464 | 29.8464 | 1914 | 29.8464 | down | down | correct |
| BGI.US | Birks Group Inc | 20250926 | 0 | 1.14 | 1.19 | 1.11 | 1.16 | 87400 | 1.16 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20250926 | 0 | 31.2 | 31.3 | 30.72 | 31 | 36800 | 30.3759 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250926 | 0 | 76.97 | 80.48 | 76.87 | 80.38 | 52200 | 80.38 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250926 | 0 | 4.37 | 4.383 | 4.25 | 4.32 | 137739 | 4.0877 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20250926 | 0 | 1.27 | 1.34 | 1.26 | 1.32 | 25500 | 1.32 | up | up | correct |
| BTG.US | B2Gold Corp | 20250926 | 0 | 4.85 | 4.96 | 4.79 | 4.92 | 59317300 | 4.8798 | up | up | correct |
| CANF.US | Can | 20250926 | 0 | 0.6186 | 0.63 | 0.6061 | 0.6251 | 3749 | 12.502 | up | down | incorrect |
| CET.US | Central Securities Corp | 20250926 | 0 | 50.76 | 51.65 | 50.76 | 51.61 | 26900 | 49.1322 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250926 | 0 | 9.99 | 10.05 | 9.96 | 9.97 | 3095 | 9.7314 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250926 | 0 | 2.96 | 2.97 | 2.94 | 2.94 | 265000 | 2.8235 | down | down | correct |
| CIX.US | CompX International Inc | 20250926 | 0 | 24.43 | 24.59 | 23.8389 | 24.24 | 3306 | 23.9169 | down | down | correct |
| CKX.US | CKX Lands Inc | 20250926 | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | 11.47 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250926 | 0 | 8.17 | 8.22 | 8.16 | 8.22 | 712900 | 7.6344 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250926 | 0 | 34.3 | 36.82 | 34.1365 | 36.6 | 371130 | 36.4111 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250926 | 0 | 21.5 | 22 | 21.5 | 21.68 | 26000 | 21.68 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20250926 | 0 | 11.02 | 11.29 | 10.9001 | 11 | 4771 | 10.1583 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20250926 | 0 | 1.94 | 1.96 | 1.86 | 1.87 | 7800 | 1.87 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250926 | 0 | 53.53 | 54.46 | 53.53 | 54.03 | 76593 | 52.3868 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250926 | 0 | 7.92 | 7.98 | 7.91 | 7.97 | 418224 | 7.3999 | up | up | correct |
| CVM.US | CEL | 20250926 | 0 | 8.58 | 9.07 | 8.51 | 8.95 | 53000 | 8.95 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20250926 | 0 | 10.26 | 10.55 | 10.1 | 10.55 | 2000 | 10.4986 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20250926 | 0 | 2.53 | 2.55 | 2.49 | 2.54 | 37000 | 2.54 | up | up | correct |
| CYBN.US | Cybin Inc | 20250926 | 0 | 5.92 | 5.96 | 5.72 | 5.86 | 573969 | 5.86 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250926 | 0 | 2.11 | 2.12 | 2.1 | 2.1 | 470900 | 2.0193 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20250926 | 0 | 116.51 | 117.04 | 102.19 | 116.5 | 1500 | 115.8287 | down | down | correct |
| DNN.US | Denison Mines Corp | 20250926 | 0 | 2.85 | 2.93 | 2.75 | 2.77 | 114359900 | 2.77 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20250926 | 0 | 1.4 | 1.44 | 1.342 | 1.37 | 43500 | 1.37 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250926 | 0 | 6.3 | 6.3 | 3.85 | 4.24 | 590700 | 4.24 | down | down | correct |
| DXR.US | Daxor Corporation | 20250926 | 0 | 11.8938 | 12.21 | 11.7939 | 12.05 | 4286 | 12.05 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250926 | 0 | 7.06 | 7.065 | 7.01 | 7.01 | 152575 | 6.7414 | down | down | correct |
| ECF.US | PA | 20250926 | 0 | 21.82 | 22.09 | 21.63 | 22.09 | 2115 | 21.7578 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250926 | 0 | 9.91 | 9.9344 | 9.86 | 9.91 | 72902 | 9.6584 | |||
| ELA.US | Envela Corporation | 20250926 | 0 | 7.53 | 7.87 | 7.47 | 7.81 | 36500 | 7.81 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20250926 | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | 17.28 | |||
| ELMD.US | Electromed Inc | 20250926 | 0 | 23.68 | 24.5 | 23.56 | 24.19 | 56700 | 24.19 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20250926 | 0 | 4.63 | 4.83 | 4.59 | 4.79 | 1466400 | 4.79 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250926 | 0 | 0.005 | 0.005 | 0.0004 | 0.0004 | 51773 | 0.0004 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250926 | 0 | 9.86 | 9.9 | 9.86 | 9.88 | 9100 | 9.88 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20250926 | 0 | 4.96 | 5.06 | 4.9 | 4.98 | 200800 | 4.8339 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20250926 | 0 | 10.71 | 10.8 | 10.485 | 10.79 | 12122090 | 10.79 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250926 | 0 | 9.6 | 9.65 | 9.45 | 9.47 | 102200 | 9.1158 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250926 | 0 | 12.11 | 12.15 | 12.11 | 12.15 | 15473 | 11.7402 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250926 | 0 | 38.5 | 40.24 | 37.9 | 39.2 | 37000 | 38.9776 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250926 | 0 | 31.89 | 32.91 | 31.29 | 31.68 | 16800 | 31.68 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250926 | 0 | 9.47 | 9.5 | 9.47 | 9.5 | 57886 | 9.5 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250926 | 0 | 10.22 | 10.23 | 10.1 | 10.1 | 178600 | 9.7373 | down | down | correct |
| FAX.US | Aberdeen Asia | 20250926 | 0 | 16.52 | 16.63 | 16.25 | 16.29 | 111300 | 15.4499 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250926 | 0 | 3.07 | 3.12 | 3.01 | 3.05 | 76100 | 2.7237 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20250926 | 0 | 21.86 | 22.48 | 21.56 | 22.26 | 14700 | 22.1718 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20250926 | 0 | 9.51 | 9.7 | 9.22 | 9.51 | 45300 | 9.51 | |||
| FSP.US | Franklin Street Properties Corp | 20250926 | 0 | 1.6 | 1.64 | 1.6 | 1.63 | 196500 | 1.6007 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250926 | 0 | 6.39 | 6.39 | 6.35 | 6.36 | 120500 | 6.0478 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20250926 | 0 | 0.641 | 0.67 | 0.635 | 0.66 | 368500 | 0.66 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20250926 | 0 | 2.16 | 2.27 | 2.15 | 2.26 | 3843873 | 2.26 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20250926 | 0 | 1.04 | 1.1 | 1.03 | 1.07 | 61400 | 1.07 | up | down | incorrect |
| GGN.US | PB | 20250926 | 0 | 21.15 | 21.3066 | 21.0498 | 21.18 | 1318 | 20.8624 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250926 | 0 | 5.66 | 5.7 | 5.66 | 5.66 | 46900 | 5.4139 | |||
| GLQ.US | Clough Global Equity Fund | 20250926 | 0 | 7.61 | 7.64 | 7.57 | 7.58 | 33000 | 7.2581 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250926 | 0 | 18.02 | 18.07 | 17.91 | 18 | 8900 | 17.5188 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250926 | 0 | 5.9 | 5.9 | 5.86 | 5.89 | 28300 | 5.6332 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250926 | 0 | 0.81 | 0.93 | 0.81 | 0.86 | 4831100 | 0.86 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250926 | 0 | 10.6 | 10.6 | 10.6 | 10.6 | 0 | 9.7673 | |||
| GROY.US | WT | 20250926 | 0 | 1.87 | 1.88 | 1.7314 | 1.82 | 36799 | 1.82 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250926 | 0 | 34.32 | 34.89 | 33.9 | 34.19 | 658200 | 34.19 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20250926 | 0 | 4.4 | 4.62 | 4.4 | 4.46 | 257600 | 4.46 | up | up | correct |
| GV.US | The Goldfield Corporation | 20250926 | 0 | 2.04 | 2.11 | 2.0368 | 2.08 | 58714 | 2.08 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250926 | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | 12.95 | |||
| HUSA.US | Houston American Energy Corp | 20250926 | 0 | 7.2 | 7.51 | 6.82 | 6.96 | 566300 | 6.96 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250926 | 0 | 4.54 | 4.54 | 4.49 | 4.52 | 19133 | 12.8205 | down | down | correct |
| IBIO.US | iBio Inc | 20250926 | 0 | 0.78 | 0.82 | 0.78 | 0.81 | 178500 | 0.81 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20250926 | 0 | 0.4 | 0.4 | 0.39 | 0.4 | 304900 | 0.4 | |||
| IHT.US | InnSuites Hospitality Trust | 20250926 | 0 | 1.79 | 1.9 | 1.79 | 1.88 | 55000 | 1.8632 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250926 | 0 | 93.36 | 94.6 | 93.04 | 93.26 | 268100 | 92.2492 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250926 | 0 | 3.12 | 3.34 | 3.01 | 3.04 | 1232422 | 3.04 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20250926 | 0 | 10.21 | 10.43 | 10.16 | 10.34 | 251000 | 10.34 | up | up | correct |
| INTT.US | inTEST Corporation | 20250926 | 0 | 8.14 | 8.22 | 7.99 | 8.22 | 21400 | 8.22 | up | up | correct |
| INUV.US | Inuvo Inc | 20250926 | 0 | 4 | 4.17 | 3.52 | 3.94 | 326600 | 3.94 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250926 | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | 17.99 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20250926 | 0 | 26.19 | 26.2 | 26.19 | 26.19 | 1323 | 25.4451 | |||
| ITP.US | IT Tech Packaging Inc | 20250926 | 0 | 0.25 | 0.28 | 0.24 | 0.28 | 1730700 | 0.28 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20250926 | 0 | 2.74 | 2.99 | 2.69 | 2.95 | 2939200 | 2.95 | up | up | correct |
| JOB.US | GEE Group Inc | 20250926 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 172000 | 0.21 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20250926 | 0 | 4.35 | 4.46 | 4.21 | 4.25 | 1113100 | 4.25 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250926 | 0 | 1.55 | 1.72 | 1.51 | 1.71 | 2268000 | 1.71 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20250926 | 0 | 316.15 | 338 | 297 | 305.35 | 1763800 | 305.35 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20250926 | 0 | 6.66 | 6.89 | 6.59 | 6.7 | 5900 | 6.7 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20250926 | 0 | 238.1 | 240.39 | 237.22 | 238.43 | 1171500 | 237.1671 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250926 | 0 | 3.75 | 3.85 | 3.65 | 3.67 | 1148700 | 3.67 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20250926 | 0 | 5.855 | 5.89 | 5.69 | 5.83 | 18900 | 5.83 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20250926 | 0 | 7.65 | 7.88 | 7.48 | 7.78 | 1700 | 7.78 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250926 | 0 | 1.23 | 1.23 | 0.9003 | 0.94 | 677599 | 0.94 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20250926 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 73300 | 0.46 | |||
| MSN.US | Emerson Radio Corp | 20250926 | 0 | 0.44 | 0.45 | 0.4 | 0.44 | 138700 | 0.44 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20250926 | 0 | 6 | 6.22 | 5.995 | 6.17 | 491400 | 6.17 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250926 | 0 | 1.98 | 1.98 | 1.85 | 1.9 | 26200 | 1.9 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20250926 | 0 | 9.325 | 9.45 | 8.525 | 9.45 | 13400 | 9.45 | up | up | correct |
| MYO.US | Myomo Inc | 20250926 | 0 | 0.954 | 1.03 | 0.919 | 0.931 | 1990600 | 0.931 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250926 | 0 | 1.19 | 1.21 | 1.1 | 1.14 | 15000500 | 1.14 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250926 | 0 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1250 | 0.0002 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250926 | 0 | 10.38 | 10.38 | 10.26 | 10.32 | 36000 | 10.0015 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250926 | 0 | 2.1 | 2.19 | 2.07 | 2.19 | 39400 | 7.2381 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250926 | 0 | 71.5 | 71.5 | 71.5 | 71.5 | 400 | 71.06 | |||
| NEWP.US | New Pacific Metals Corp | 20250926 | 0 | 2.69 | 2.87 | 2.6897 | 2.84 | 492611 | 2.84 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20250926 | 0 | 2.17 | 2.47 | 2.17 | 2.46 | 4028267 | 2.46 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20250926 | 0 | 7.99 | 8.33 | 7.97 | 8.3 | 3006940 | 8.3 | up | up | correct |
| NGD.US | New Gold Inc | 20250926 | 0 | 6.85 | 6.89 | 6.74 | 6.83 | 14509700 | 6.83 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250926 | 0 | 122.49 | 126.89 | 122.49 | 126.41 | 66987 | 125.168 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250926 | 0 | 7.57 | 7.59 | 7.49 | 7.51 | 170600 | 7.0634 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250926 | 0 | 8.75 | 8.86 | 8.7 | 8.81 | 150200 | 8.522 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20250926 | 0 | 1.4 | 1.42 | 1.4 | 1.42 | 42700 | 1.42 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20250926 | 0 | 27 | 28.09 | 26.92 | 27.66 | 4001928 | 26.6509 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250926 | 0 | 3.21 | 3.23 | 3.18 | 3.19 | 168300 | 3.033 | down | down | correct |
| NTIP.US | Network | 20250926 | 0 | 1.52 | 1.54 | 1.48 | 1.51 | 85800 | 1.51 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20250926 | 0 | 9 | 9.31 | 8.96 | 9.1 | 9413700 | 9.1 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20250926 | 0 | 1.26 | 1.36 | 1.24 | 1.27 | 74900 | 1.27 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20250926 | 0 | 0.547 | 0.5486 | 0.5156 | 0.52 | 2666565 | 0.52 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20250926 | 0 | 10.56 | 10.81 | 10.5 | 10.81 | 1804900 | 10.7948 | up | down | incorrect |
| PCG.US | PI | 20250926 | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 203 | 15.4591 | |||
| PED.US | PEDEVCO Corp | 20250926 | 0 | 0.58 | 0.598 | 0.58 | 0.598 | 89200 | 0.598 | up | up | correct |
| PHGE.US | BiomX Inc | 20250926 | 0 | 0.535 | 0.535 | 0.499 | 0.523 | 12763 | 9.937 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20250926 | 0 | 1.85 | 1.85 | 1.73 | 1.75 | 6286 | 1.75 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20250926 | 0 | 2.45 | 2.65 | 2.37 | 2.55 | 7404600 | 2.55 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250926 | 0 | 2.05 | 2.08 | 2 | 2.06 | 369500 | 2.06 | up | up | correct |
| PRK.US | Park National Corporation | 20250926 | 0 | 166.56 | 166.56 | 164.45 | 165.71 | 26800 | 162.1537 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20250926 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 600 | 10.05 | |||
| PW.US | Power REIT | 20250926 | 0 | 0.95 | 1.03 | 0.91 | 0.99 | 72000 | 0.99 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250926 | 0 | 1.21 | 1.29 | 1.16 | 1.27 | 554900 | 1.27 | up | up | correct |
| RCG.US | RENN Fund Inc | 20250926 | 0 | 2.63 | 2.63 | 2.59 | 2.59 | 7200 | 2.5689 | down | down | correct |
| REI.US | Ring Energy Inc | 20250926 | 0 | 1.1 | 1.17 | 1.09 | 1.14 | 4093200 | 1.14 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20250926 | 0 | 27.81 | 29.11 | 27.81 | 28.96 | 210319 | 28.1273 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20250926 | 0 | 6.12 | 6.23 | 6.06 | 6.14 | 181489 | 6.14 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20250926 | 0 | 0.82 | 0.84 | 0.81 | 0.84 | 19500 | 0.84 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250926 | 0 | 1.08 | 1.119 | 1.07 | 1.07 | 280000 | 1.0235 | down | down | correct |
| SCCC.US | SCCC | 20250926 | 0 | 148.5 | 149 | 148.5 | 148.5 | 8100 | 148.5 | |||
| SEB.US | Seaboard Corporation | 20250926 | 0 | 3719.99 | 3814.6201 | 3651.1101 | 3747.4199 | 2600 | 3743.4789 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20250926 | 0 | 0.46 | 0.47 | 0.452 | 0.46 | 184335 | 9.2 | |||
| SIF.US | SIFCO Industries Inc | 20250926 | 0 | 6.9 | 7.21 | 6.9 | 7.18 | 5100 | 7.18 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250926 | 0 | 27.92 | 27.92 | 27.92 | 27.92 | 200 | 27.92 | |||
| SLI.US | Standard Lithium Ltd | 20250926 | 0 | 3.82 | 4.08 | 3.65 | 3.75 | 5287000 | 3.75 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20250926 | 0 | 2.95 | 2.95 | 2.9 | 2.94 | 174800 | 2.94 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20250926 | 0 | 5.93 | 6.135 | 5.89 | 6.08 | 4915097 | 6.0694 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20250926 | 0 | 4.07 | 4.12 | 4.01 | 4.05 | 3282500 | 4.05 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20250926 | 0 | 1.56 | 1.62 | 1.5 | 1.55 | 431500 | 1.55 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250926 | 0 | 68.25 | 68.88 | 67.99 | 68.63 | 35900 | 67.4194 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20250926 | 0 | 2.16 | 2.16 | 2.05 | 2.06 | 454200 | 2.06 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250926 | 0 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 200 | 0.0499 | |||
| TRT.US | Trio | 20250926 | 0 | 5.68 | 5.7457 | 5.65 | 5.71 | 15096 | 2.855 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250926 | 0 | 0.59 | 0.61 | 0.57 | 0.59 | 1940100 | 0.59 | |||
| UAMY.US | United States Antimony Corporation | 20250926 | 0 | 6.46 | 7 | 6.02 | 6.25 | 9873700 | 6.25 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250926 | 0 | 2.01 | 2.11 | 1.98 | 2.04 | 2604800 | 2.04 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20250926 | 0 | 13.4 | 14.33 | 13.3 | 13.67 | 14775300 | 13.67 | up | up | correct |
| URG.US | Ur | 20250926 | 0 | 1.69 | 1.77 | 1.69 | 1.76 | 7347400 | 1.76 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250926 | 0 | 3.3 | 3.55 | 3.28 | 3.52 | 3744200 | 3.52 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20250926 | 0 | 38.52 | 39 | 38.52 | 38.85 | 144600 | 37.852 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250926 | 0 | 4.71 | 4.97 | 4.1 | 4.23 | 411100 | 4.23 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250926 | 0 | 17.51 | 18.78 | 16.45 | 16.71 | 18859100 | 16.71 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250926 | 0 | 10.15 | 10.17 | 10.15 | 10.16 | 6300 | 9.9156 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20250926 | 0 | 2.02 | 2.16 | 1.99 | 2.08 | 1876700 | 2.08 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250926 | 0 | 8.72 | 8.72 | 8.66 | 8.72 | 78700 | 8.4544 | |||
| VNRX.US | VolitionRx Limited | 20250926 | 0 | 0.6 | 0.61 | 0.59 | 0.61 | 78100 | 0.61 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20250926 | 0 | 28.39 | 28.39 | 28.01 | 28.27 | 57142 | 28.144 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20250926 | 0 | 1.88 | 2 | 1.83 | 1.98 | 889900 | 1.98 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20250926 | 0 | 1.07 | 1.15 | 1 | 1.01 | 7366900 | 1.01 | down | down | correct |
| WYY.US | WidePoint Corporation | 20250926 | 0 | 5.29 | 5.34 | 5 | 5 | 52984 | 5 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20250926 | 0 | 0.71 | 0.72 | 0.67 | 0.71 | 154200 | 0.71 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20250926 | 0 | 0.65 | 0.65 | 0.62 | 0.64 | 76700 | 0.64 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20250926 | 0 | 3.06 | 3.09 | 2.99 | 2.99 | 11394 | 2.9609 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.