CollectAI
close-nysemkt_stocks
2025/10/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251003 | 0 | 40.89 | 41.26 | 39.89 | 39.89 | 9400 | 39.7314 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251003 | 0 | 6.58 | 6.58 | 6.48 | 6.51 | 57000 | 6.3475 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251003 | 0 | 2.7912 | 2.853 | 2.6522 | 2.7191 | 161192 | 2.6374 | down | down | correct |
| AIRI.US | Air Industries Group | 20251003 | 0 | 3.05 | 3.13 | 3.02 | 3.12 | 76000 | 3.12 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251003 | 0 | 3.56 | 3.67 | 3.47 | 3.47 | 11027 | 3.47 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251003 | 0 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 2004 | 0.0027 | |||
| AMS.US | American Shared Hospital Services | 20251003 | 0 | 2.48 | 2.59 | 2.43 | 2.52 | 92000 | 2.52 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251003 | 0 | 2.23 | 2.28 | 2.19 | 2.22 | 210900 | 2.22 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251003 | 0 | 4.8 | 4.84 | 4.75 | 4.77 | 19800 | 4.77 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251003 | 0 | 3.1 | 3.13 | 3.09 | 3.12 | 5700 | 3.12 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251003 | 0 | 5.26 | 5.59 | 5.23 | 5.45 | 5754400 | 5.45 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251003 | 0 | 1.61 | 1.64 | 1.56 | 1.58 | 334900 | 1.58 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251003 | 0 | 0.44 | 0.51 | 0.44 | 0.5 | 221100 | 0.5 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251003 | 0 | 2.53 | 2.63 | 2.53 | 2.63 | 1100 | 2.63 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20251003 | 0 | 1.15 | 1.17 | 1.126 | 1.13 | 63500 | 1.13 | down | up | incorrect |
| BCV.US | PA | 20251003 | 0 | 22.1693 | 22.34 | 21.96 | 21.9601 | 2739 | 21.6263 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20251003 | 0 | 32.24 | 32.24 | 32.24 | 32.24 | 403 | 32.24 | |||
| BGI.US | Birks Group Inc | 20251003 | 0 | 1.21 | 1.23 | 1 | 1.19 | 278600 | 1.19 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251003 | 0 | 30.12 | 30.76 | 30.12 | 30.38 | 47800 | 29.7684 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251003 | 0 | 80 | 82.29 | 77.32 | 77.99 | 52500 | 77.99 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251003 | 0 | 4.25 | 4.2698 | 4.205 | 4.23 | 123793 | 4.0026 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251003 | 0 | 1.23 | 1.29 | 1.17 | 1.29 | 29400 | 1.29 | up | up | correct |
| BTG.US | B2Gold Corp | 20251003 | 0 | 5.06 | 5.09 | 5 | 5.08 | 39691400 | 5.0385 | up | down | incorrect |
| CANF.US | Can | 20251003 | 0 | 0.6192 | 0.63 | 0.6062 | 0.62 | 5667 | 12.4 | up | up | correct |
| CET.US | Central Securities Corp | 20251003 | 0 | 51.17 | 51.99 | 50.98 | 51.98 | 61300 | 49.4844 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251003 | 0 | 10.14 | 10.17 | 10.07 | 10.09 | 36439 | 9.8485 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251003 | 0 | 2.96 | 2.96 | 2.93 | 2.94 | 468600 | 2.8235 | down | down | correct |
| CIX.US | CompX International Inc | 20251003 | 0 | 23.93 | 23.93 | 22.98 | 22.98 | 2090 | 22.6737 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20251003 | 0 | 11 | 11 | 11 | 11 | 600 | 11 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251003 | 0 | 8.34 | 8.37 | 8.33 | 8.34 | 1258100 | 7.7459 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20251003 | 0 | 36.71 | 37.17 | 36.2925 | 36.9 | 196870 | 36.7095 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251003 | 0 | 19.36 | 19.68 | 18.79 | 18.88 | 21300 | 18.88 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20251003 | 0 | 11.15 | 11.15 | 10.92 | 10.983 | 5560 | 10.1426 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251003 | 0 | 1.93 | 1.96 | 1.85 | 1.89 | 11000 | 1.89 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251003 | 0 | 53.71 | 54 | 53.5343 | 53.76 | 47263 | 52.125 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251003 | 0 | 8.1 | 8.14 | 8.0732 | 8.1 | 862029 | 7.5206 | |||
| CVM.US | CEL | 20251003 | 0 | 10.24 | 10.83 | 10.16 | 10.47 | 89500 | 10.47 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251003 | 0 | 10.07 | 10.27 | 10.07 | 10.21 | 1700 | 10.1603 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251003 | 0 | 2.53 | 2.58 | 2.52 | 2.54 | 44500 | 2.54 | up | up | correct |
| CYBN.US | Cybin Inc | 20251003 | 0 | 6.2 | 6.43 | 6.065 | 6.08 | 825343 | 6.08 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251003 | 0 | 2.07 | 2.08 | 2.06 | 2.07 | 1499300 | 1.9904 | |||
| DIT.US | AMCON Distributing Company | 20251003 | 0 | 117 | 119.01 | 115.56 | 119.01 | 100 | 118.3243 | up | up | correct |
| DNN.US | Denison Mines Corp | 20251003 | 0 | 2.78 | 2.86 | 2.73 | 2.8 | 119674000 | 2.8 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251003 | 0 | 1.439 | 1.49 | 1.4 | 1.475 | 23500 | 1.475 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251003 | 0 | 3.57 | 3.72 | 3.3 | 3.33 | 42700 | 3.33 | down | down | correct |
| DXR.US | Daxor Corporation | 20251003 | 0 | 13.9 | 14 | 13.8059 | 13.8993 | 2495 | 13.8993 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251003 | 0 | 6.94 | 6.9687 | 6.92 | 6.92 | 228711 | 6.6549 | down | down | correct |
| ECF.US | PA | 20251003 | 0 | 22.04 | 22.04 | 21.94 | 21.94 | 495 | 21.6101 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251003 | 0 | 9.97 | 9.97 | 9.92 | 9.97 | 232180 | 9.7169 | |||
| ELA.US | Envela Corporation | 20251003 | 0 | 7.94 | 7.95 | 7.51 | 7.52 | 43700 | 7.52 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251003 | 0 | 17.73 | 19.9 | 17.73 | 19.39 | 3600 | 19.39 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20251003 | 0 | 24.63 | 25.42 | 24.3 | 25.07 | 31800 | 25.07 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20251003 | 0 | 5.07 | 5.15 | 4.87 | 4.97 | 1580500 | 4.97 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251003 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 350 | 0.005 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251003 | 0 | 9.94 | 9.94 | 9.91 | 9.91 | 51300 | 9.91 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251003 | 0 | 4.89 | 4.95 | 4.85 | 4.91 | 284200 | 4.7659 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251003 | 0 | 10.98 | 10.98 | 10.755 | 10.89 | 10588390 | 10.89 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251003 | 0 | 9.54 | 9.59 | 9.52 | 9.52 | 92300 | 9.1639 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251003 | 0 | 12.54 | 12.72 | 12.52 | 12.67 | 25604 | 12.2426 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20251003 | 0 | 39.33 | 39.96 | 39 | 39 | 14300 | 38.7788 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20251003 | 0 | 30.66 | 31.55 | 29.29 | 29.54 | 14000 | 29.54 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251003 | 0 | 9.6 | 9.6 | 9.54 | 9.545 | 52179 | 9.545 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251003 | 0 | 10.16 | 10.16 | 10.08 | 10.11 | 307400 | 9.7469 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251003 | 0 | 16.15 | 16.17 | 15.91 | 15.94 | 315300 | 15.118 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251003 | 0 | 2.91 | 2.95 | 2.89 | 2.89 | 293900 | 2.5808 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251003 | 0 | 20.83 | 21.44 | 20.67 | 21.13 | 12100 | 21.0463 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20251003 | 0 | 9.64 | 9.88 | 9.16 | 9.4 | 65500 | 9.4 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20251003 | 0 | 1.62 | 1.65 | 1.6 | 1.65 | 341000 | 1.6204 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20251003 | 0 | 6.34 | 6.38 | 6.34 | 6.34 | 228000 | 6.0288 | |||
| FURY.US | Fury Gold Mines Limited | 20251003 | 0 | 0.635 | 0.658 | 0.611 | 0.635 | 1151900 | 0.635 | |||
| GAU.US | Galiano Gold Inc | 20251003 | 0 | 2.37 | 2.51 | 2.31 | 2.51 | 3832238 | 2.51 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251003 | 0 | 1.02 | 1.05 | 1.01 | 1.02 | 24400 | 1.02 | |||
| GGN.US | PB | 20251003 | 0 | 21.0793 | 21.0793 | 21.0793 | 21.0793 | 320 | 20.7632 | |||
| GLO.US | Clough Global Opportunities Fund | 20251003 | 0 | 5.74 | 5.77 | 5.71 | 5.75 | 111800 | 5.5 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251003 | 0 | 7.68 | 7.72 | 7.66 | 7.69 | 41200 | 7.3635 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251003 | 0 | 18.14 | 18.25 | 18.13 | 18.16 | 7400 | 17.6745 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251003 | 0 | 6 | 6.01 | 5.96 | 5.98 | 17300 | 5.7193 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251003 | 0 | 0.83 | 0.93 | 0.83 | 0.84 | 3193600 | 0.84 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251003 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | 9.6844 | |||
| GROY.US | WT | 20251003 | 0 | 1.8 | 1.9026 | 1.71 | 1.75 | 28935 | 1.75 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251003 | 0 | 40.46 | 42.23 | 39.8 | 42.13 | 1379700 | 42.13 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251003 | 0 | 4.28 | 4.5 | 4.26 | 4.48 | 232300 | 4.48 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251003 | 0 | 2.1 | 2.17 | 2.05 | 2.09 | 120860 | 2.09 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251003 | 0 | 6.51 | 6.77 | 6.21 | 6.33 | 275600 | 6.33 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251003 | 0 | 4.67 | 4.67 | 4.64 | 4.67 | 19233 | 13.246 | |||
| IBIO.US | iBio Inc | 20251003 | 0 | 0.82 | 0.86 | 0.82 | 0.86 | 420100 | 0.86 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251003 | 0 | 0.41 | 0.41 | 0.4 | 0.41 | 408400 | 0.41 | |||
| IHT.US | InnSuites Hospitality Trust | 20251003 | 0 | 1.84 | 1.84 | 1.77 | 1.79 | 12100 | 1.774 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20251003 | 0 | 89.72 | 90.79 | 89.24 | 90.04 | 311000 | 89.0641 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251003 | 0 | 2.97 | 3.045 | 2.96 | 3.04 | 332613 | 3.04 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251003 | 0 | 10.32 | 10.96 | 10.18 | 10.36 | 454700 | 10.36 | up | up | correct |
| INTT.US | inTEST Corporation | 20251003 | 0 | 7.93 | 7.96 | 7.78 | 7.87 | 26700 | 7.87 | down | down | correct |
| INUV.US | Inuvo Inc | 20251003 | 0 | 3.57 | 3.66 | 3.25 | 3.29 | 444600 | 3.29 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251003 | 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 | 20251003 | 0 | 26.2 | 26.3696 | 26.2 | 26.24 | 1230 | 25.4937 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251003 | 0 | 0.28 | 0.29 | 0.23 | 0.27 | 1575900 | 0.27 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251003 | 0 | 3.26 | 3.26 | 3.12 | 3.15 | 1812100 | 3.15 | down | down | correct |
| JOB.US | GEE Group Inc | 20251003 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 363500 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251003 | 0 | 5 | 5.69 | 4.94 | 5.46 | 6708500 | 5.46 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251003 | 0 | 1.72 | 1.77 | 1.66 | 1.69 | 2207200 | 1.69 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251003 | 0 | 351.5 | 360.14 | 334.05 | 343.49 | 1077000 | 343.49 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20251003 | 0 | 6.55 | 6.68 | 6.55 | 6.65 | 6400 | 6.65 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20251003 | 0 | 232.56 | 234 | 231.11 | 232.28 | 1090000 | 231.0496 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251003 | 0 | 3.44 | 3.61 | 3.44 | 3.54 | 1067500 | 3.54 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20251003 | 0 | 5.51 | 5.78 | 5.51 | 5.7 | 35500 | 5.7 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20251003 | 0 | 7.68 | 7.75 | 7.33 | 7.47 | 17500 | 7.47 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251003 | 0 | 0.9898 | 1.074 | 0.972 | 0.99 | 146543 | 0.99 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251003 | 0 | 0.45 | 0.45 | 0.4 | 0.44 | 356600 | 0.44 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251003 | 0 | 0.44 | 0.44 | 0.41 | 0.43 | 24700 | 0.43 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251003 | 0 | 6.58 | 6.78 | 6.51 | 6.61 | 868700 | 6.61 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251003 | 0 | 1.92 | 1.95 | 1.88 | 1.94 | 53500 | 1.94 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251003 | 0 | 8.63 | 9.1 | 8.417 | 8.8 | 3100 | 8.8 | up | down | incorrect |
| MYO.US | Myomo Inc | 20251003 | 0 | 0.924 | 1.02 | 0.924 | 0.951 | 1641700 | 0.951 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20251003 | 0 | 1.24 | 1.39 | 1.22 | 1.32 | 13837000 | 1.32 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251003 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 21353 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251003 | 0 | 10.26 | 10.29 | 10.25 | 10.29 | 85500 | 10.0249 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251003 | 0 | 1.55 | 1.6 | 1.34 | 1.36 | 126420 | 6.8 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251003 | 0 | 72.28 | 72.28 | 72.28 | 72.28 | 0 | 71.8352 | |||
| NEWP.US | New Pacific Metals Corp | 20251003 | 0 | 2.71 | 2.84 | 2.66 | 2.71 | 433749 | 2.71 | |||
| NFGC.US | New Found Gold Corp | 20251003 | 0 | 2.34 | 2.385 | 2.27 | 2.3 | 1146494 | 2.3 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251003 | 0 | 9.83 | 10.39 | 9.83 | 9.99 | 6662022 | 9.99 | up | up | correct |
| NGD.US | New Gold Inc | 20251003 | 0 | 7.4 | 7.59 | 7.32 | 7.35 | 14382300 | 7.35 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251003 | 0 | 122.77 | 125.615 | 121.09 | 121.32 | 51253 | 120.759 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251003 | 0 | 7.45 | 7.49 | 7.4 | 7.4 | 247400 | 6.96 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251003 | 0 | 8.65 | 8.7 | 8.54 | 8.62 | 166300 | 8.3383 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251003 | 0 | 1.43 | 1.44 | 1.36 | 1.38 | 155600 | 1.38 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251003 | 0 | 24.43 | 25.0775 | 24.38 | 25.04 | 2081112 | 24.5255 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251003 | 0 | 3.23 | 3.24 | 3.22 | 3.23 | 193000 | 3.071 | |||
| NTIP.US | Network | 20251003 | 0 | 1.57 | 1.57 | 1.49 | 1.57 | 25200 | 1.57 | |||
| NXE.US | NexGen Energy Ltd | 20251003 | 0 | 8.78 | 8.867 | 8.6 | 8.72 | 9648100 | 8.72 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251003 | 0 | 1.37 | 1.37 | 1.26 | 1.31 | 196200 | 1.31 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251003 | 0 | 0.54 | 0.6 | 0.5336 | 0.5637 | 17963584 | 0.5637 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251003 | 0 | 10.34 | 10.41 | 10.05 | 10.26 | 1801100 | 10.2456 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251003 | 0 | 0.584 | 0.6 | 0.57 | 0.576 | 160000 | 0.576 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20251003 | 0 | 0.525 | 0.529 | 0.5 | 0.518 | 18400 | 9.842 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251003 | 0 | 1.78 | 1.86 | 1.73 | 1.78 | 8355 | 1.78 | |||
| PLG.US | Platinum Group Metals Ltd | 20251003 | 0 | 2.62 | 2.88 | 2.62 | 2.79 | 3836800 | 2.79 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251003 | 0 | 2.35 | 2.52 | 2.33 | 2.43 | 1164700 | 2.43 | up | up | correct |
| PRK.US | Park National Corporation | 20251003 | 0 | 160.36 | 163.48 | 160.36 | 161.48 | 49800 | 158.0144 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251003 | 0 | 7.6 | 8.09 | 7.2 | 7.85 | 1900 | 7.85 | up | up | correct |
| PW.US | Power REIT | 20251003 | 0 | 1.03 | 1.06 | 1.02 | 1.03 | 31500 | 1.03 | |||
| PZG.US | Paramount Gold Nevada Corp | 20251003 | 0 | 1.22 | 1.23 | 1.18 | 1.21 | 406000 | 1.21 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20251003 | 0 | 2.62 | 2.62 | 2.58 | 2.58 | 10000 | 2.559 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20251003 | 0 | 1.06 | 1.12 | 1.05 | 1.1 | 3033000 | 1.1 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251003 | 0 | 26.77 | 27.34 | 26.401 | 27.16 | 129793 | 26.379 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20251003 | 0 | 5.82 | 6.015 | 5.82 | 5.97 | 229907 | 5.97 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251003 | 0 | 0.86 | 0.88 | 0.84 | 0.87 | 78200 | 0.87 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251003 | 0 | 1.12 | 1.18 | 1.12 | 1.17 | 135100 | 1.1191 | up | up | correct |
| SCCC.US | SCCC | 20251003 | 0 | 148.5 | 148.5 | 148 | 148.5 | 60500 | 148.5 | |||
| SEB.US | Seaboard Corporation | 20251003 | 0 | 3618 | 3660.26 | 3550.01 | 3560 | 3300 | 3556.2561 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20251003 | 0 | 0.444 | 0.466 | 0.441 | 0.463 | 538545 | 9.26 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20251003 | 0 | 7.11 | 7.25 | 7 | 7.15 | 10500 | 7.15 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251003 | 0 | 28.2 | 28.2 | 27.05 | 27.05 | 600 | 27.05 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20251003 | 0 | 3.8 | 4.26 | 3.72 | 4.1 | 6570400 | 4.1 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20251003 | 0 | 3.04 | 3.16 | 3.01 | 3.14 | 457800 | 3.14 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251003 | 0 | 6.85 | 7.26 | 6.69 | 7 | 9895890 | 6.9878 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251003 | 0 | 4.24 | 4.29 | 4.14 | 4.16 | 4078400 | 4.16 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251003 | 0 | 1.71 | 1.89 | 1.7 | 1.87 | 1396300 | 1.87 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251003 | 0 | 65.88 | 66.78 | 65.42 | 65.44 | 54800 | 64.2857 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251003 | 0 | 2.12 | 2.16 | 2.03 | 2.08 | 763400 | 2.08 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251003 | 0 | 0.0453 | 0.0475 | 0.0453 | 0.0461 | 6600 | 0.0461 | up | up | correct |
| TRT.US | Trio | 20251003 | 0 | 5.85 | 5.9 | 5.65 | 5.9 | 34820 | 2.95 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251003 | 0 | 0.62 | 0.63 | 0.61 | 0.63 | 1025300 | 0.63 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251003 | 0 | 7.6 | 8.4 | 7.46 | 7.75 | 12260800 | 7.75 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20251003 | 0 | 2.55 | 2.63 | 2.38 | 2.58 | 7312900 | 2.58 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20251003 | 0 | 13.19 | 13.44 | 12.81 | 13.21 | 32201700 | 13.21 | up | down | incorrect |
| URG.US | Ur | 20251003 | 0 | 1.76 | 1.78 | 1.69 | 1.73 | 6688300 | 1.73 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251003 | 0 | 3.95 | 4 | 3.86 | 3.95 | 3139000 | 3.95 | |||
| UTG.US | Reaves Utility Income Fund | 20251003 | 0 | 39.99 | 40.59 | 39.91 | 40.24 | 375800 | 39.2063 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251003 | 0 | 4.69 | 4.89 | 4.6 | 4.74 | 112000 | 4.74 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251003 | 0 | 17.06 | 17.85 | 16.03 | 16.52 | 24417200 | 16.52 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251003 | 0 | 10.29 | 10.29 | 10.22 | 10.23 | 8600 | 9.984 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251003 | 0 | 2.18 | 2.23 | 2.1 | 2.16 | 1530600 | 2.16 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251003 | 0 | 8.86 | 8.86 | 8.77 | 8.8 | 114400 | 8.5319 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251003 | 0 | 0.65 | 0.66 | 0.64 | 0.65 | 226600 | 0.65 | |||
| VOLT.US | Volt Information Sciences Inc | 20251003 | 0 | 29.11 | 29.2482 | 28.9201 | 29.01 | 126171 | 28.8807 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251003 | 0 | 1.94 | 2 | 1.91 | 2 | 773300 | 2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251003 | 0 | 1.21 | 1.28 | 1.17 | 1.21 | 6360600 | 1.21 | |||
| WYY.US | WidePoint Corporation | 20251003 | 0 | 5.12 | 5.22 | 5.07 | 5.11 | 52473 | 5.11 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251003 | 0 | 0.68 | 0.72 | 0.66 | 0.7 | 403800 | 0.7 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251003 | 0 | 0.67 | 0.67 | 0.64 | 0.65 | 229300 | 0.65 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251003 | 0 | 2.97 | 3.05 | 2.92 | 3.02 | 60304 | 2.9906 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.