CollectAI
close-nysemkt_stocks
2025/10/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251007 | 0 | 40 | 40.48 | 39.25 | 39.25 | 14800 | 39.094 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251007 | 0 | 6.61 | 6.61 | 6.48 | 6.51 | 135700 | 6.3475 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251007 | 0 | 2.7809 | 2.7861 | 2.6264 | 2.7088 | 91168 | 2.6274 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20251007 | 0 | 3.23 | 3.24 | 3.12 | 3.13 | 30400 | 3.13 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251007 | 0 | 3.67 | 3.67 | 3.5446 | 3.5446 | 1566 | 3.5446 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251007 | 0 | 2.57 | 2.5794 | 2.45 | 2.525 | 25946 | 2.525 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251007 | 0 | 2.27 | 2.29 | 2.24 | 2.26 | 182000 | 2.26 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251007 | 0 | 4.76 | 4.82 | 4.76 | 4.77 | 21200 | 4.77 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251007 | 0 | 3.15 | 3.24 | 3.14 | 3.14 | 17000 | 3.14 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251007 | 0 | 5.39 | 5.43 | 5.24 | 5.36 | 3854500 | 5.36 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251007 | 0 | 1.58 | 1.59 | 1.55 | 1.58 | 71600 | 1.58 | |||
| AUMN.US | Golden Minerals Company | 20251007 | 0 | 0.53 | 0.56 | 0.49 | 0.51 | 99500 | 0.51 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251007 | 0 | 2.59 | 2.59 | 2.56 | 2.56 | 500 | 2.56 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251007 | 0 | 1.16 | 1.19 | 1.13 | 1.154 | 14265 | 1.154 | down | down | correct |
| BCV.US | PA | 20251007 | 0 | 21.93 | 21.9701 | 21.9 | 21.91 | 1749 | 21.5769 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251007 | 0 | 30.27 | 31.4 | 29 | 30.98 | 1622 | 30.98 | up | up | correct |
| BGI.US | Birks Group Inc | 20251007 | 0 | 1.19 | 1.19 | 1.14 | 1.15 | 66800 | 1.15 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20251007 | 0 | 30.69 | 30.81 | 30 | 30.15 | 32200 | 29.5431 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20251007 | 0 | 79.78 | 79.78 | 77.4 | 79.35 | 37000 | 79.35 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251007 | 0 | 4.26 | 4.265 | 4.21 | 4.23 | 155556 | 4.0026 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20251007 | 0 | 1.39 | 1.39 | 1.29 | 1.3 | 27000 | 1.3 | down | down | correct |
| BTG.US | B2Gold Corp | 20251007 | 0 | 5.34 | 5.38 | 5.22 | 5.24 | 58425900 | 5.1972 | down | down | correct |
| CANF.US | Can | 20251007 | 0 | 0.6014 | 0.6262 | 0.591 | 0.6021 | 16111 | 12.042 | up | up | correct |
| CET.US | Central Securities Corp | 20251007 | 0 | 51.96 | 52.42 | 51.56 | 51.73 | 21400 | 49.2464 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251007 | 0 | 10.11 | 10.12 | 9.97 | 9.97 | 26442 | 9.7314 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251007 | 0 | 2.95 | 3.04 | 2.95 | 3.04 | 337600 | 2.9195 | up | up | correct |
| CIX.US | CompX International Inc | 20251007 | 0 | 23.43 | 23.43 | 22.93 | 22.93 | 2640 | 22.6244 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251007 | 0 | 10.9 | 11.03 | 10.74 | 10.9 | 6100 | 10.9 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251007 | 0 | 8.38 | 8.45 | 8.34 | 8.39 | 1823300 | 7.7923 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251007 | 0 | 37.8 | 38.2308 | 36.25 | 36.55 | 203312 | 36.3613 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251007 | 0 | 19.2 | 19.2 | 18.43 | 18.68 | 27100 | 18.68 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251007 | 0 | 11.035 | 11.09 | 10.78 | 10.78 | 4182 | 9.9551 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251007 | 0 | 1.89 | 1.96 | 1.85 | 1.96 | 57000 | 1.96 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251007 | 0 | 53.28 | 54.25 | 53 | 54.14 | 76760 | 52.4935 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251007 | 0 | 8.14 | 8.19 | 8.12 | 8.19 | 1062537 | 7.6042 | up | up | correct |
| CVM.US | CEL | 20251007 | 0 | 10.02 | 10.38 | 9.89 | 10.2 | 47200 | 10.2 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20251007 | 0 | 10.13 | 10.25 | 10 | 10.15 | 800 | 10.1006 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251007 | 0 | 2.63 | 2.63 | 2.5 | 2.51 | 50400 | 2.51 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20251007 | 0 | 6.4 | 6.4 | 5.93 | 6.07 | 996845 | 6.07 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251007 | 0 | 2.06 | 2.09 | 2.05 | 2.09 | 1247800 | 2.0097 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251007 | 0 | 117.73 | 119.68 | 117.05 | 117.05 | 400 | 116.3756 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251007 | 0 | 2.84 | 2.97 | 2.8 | 2.85 | 166851100 | 2.85 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251007 | 0 | 1.4 | 1.43 | 1.39 | 1.4 | 15100 | 1.4 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251007 | 0 | 3.28 | 3.38 | 3.03 | 3.27 | 96900 | 3.27 | down | down | correct |
| DXR.US | Daxor Corporation | 20251007 | 0 | 13.5 | 13.5 | 13 | 13.4455 | 3361 | 13.4455 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251007 | 0 | 6.95 | 7.03 | 6.91 | 7.03 | 346848 | 6.7607 | up | up | correct |
| ECF.US | PA | 20251007 | 0 | 21.8472 | 21.8472 | 21.8472 | 21.8472 | 316 | 21.5187 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251007 | 0 | 9.92 | 10.06 | 9.88 | 9.93 | 134341 | 9.6779 | up | up | correct |
| ELA.US | Envela Corporation | 20251007 | 0 | 7.28 | 7.44 | 7.14 | 7.27 | 63100 | 7.27 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251007 | 0 | 19 | 19.46 | 18.59 | 18.9 | 2500 | 18.9 | down | down | correct |
| ELMD.US | Electromed Inc | 20251007 | 0 | 24.94 | 25.11 | 24.3 | 24.64 | 47200 | 24.64 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20251007 | 0 | 5.38 | 5.39 | 5.1 | 5.12 | 934200 | 5.12 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251007 | 0 | 0.0054 | 0.0054 | 0.005 | 0.005 | 1335 | 0.005 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251007 | 0 | 9.92 | 10.06 | 9.92 | 10.06 | 61500 | 10.06 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20251007 | 0 | 4.84 | 4.88 | 4.8 | 4.83 | 250000 | 4.6883 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251007 | 0 | 11.21 | 11.805 | 11.19 | 11.48 | 16626551 | 11.48 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251007 | 0 | 9.62 | 9.7 | 9.58 | 9.7 | 117400 | 9.3372 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251007 | 0 | 12.79 | 13.07 | 12.79 | 13.07 | 39579 | 12.6291 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251007 | 0 | 38.35 | 38.79 | 38.14 | 38.62 | 11600 | 38.4009 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251007 | 0 | 31.27 | 31.46 | 29.49 | 30.1 | 38000 | 30.1 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251007 | 0 | 9.58 | 9.58 | 9.5301 | 9.565 | 18776 | 9.565 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251007 | 0 | 10.12 | 10.2 | 10.12 | 10.17 | 327300 | 9.8048 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251007 | 0 | 15.82 | 15.91 | 15.65 | 15.8 | 151700 | 14.9852 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251007 | 0 | 2.9 | 2.94 | 2.9 | 2.92 | 51200 | 2.6076 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251007 | 0 | 20.5 | 20.5 | 19.8 | 20.29 | 21000 | 20.2096 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251007 | 0 | 9.32 | 9.442 | 8.75 | 8.99 | 49200 | 8.99 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251007 | 0 | 1.62 | 1.63 | 1.58 | 1.58 | 404500 | 1.5516 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251007 | 0 | 6.37 | 6.4 | 6.16 | 6.39 | 205900 | 6.0764 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251007 | 0 | 0.65 | 0.66 | 0.611 | 0.615 | 673000 | 0.615 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251007 | 0 | 2.61 | 2.61 | 2.5001 | 2.56 | 3623732 | 2.56 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251007 | 0 | 1.02 | 1.02 | 1.01 | 1.01 | 10800 | 1.01 | down | down | correct |
| GGN.US | PB | 20251007 | 0 | 20.92 | 20.92 | 20.72 | 20.74 | 7253 | 20.429 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251007 | 0 | 5.72 | 5.75 | 5.59 | 5.59 | 275800 | 5.3469 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251007 | 0 | 7.69 | 7.7 | 7.55 | 7.55 | 39300 | 7.2294 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251007 | 0 | 18.22 | 18.34 | 18.22 | 18.24 | 8400 | 17.7524 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251007 | 0 | 5.97 | 6 | 5.93 | 6 | 51400 | 5.7384 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251007 | 0 | 0.83 | 0.84 | 0.77 | 0.8 | 2343900 | 0.8 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251007 | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | 9.7857 | |||
| GROY.US | WT | 20251007 | 0 | 1.776 | 1.779 | 1.7 | 1.75 | 9231 | 1.75 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251007 | 0 | 44.5 | 46.02 | 42.59 | 43.73 | 1792400 | 43.73 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251007 | 0 | 4.7 | 4.77 | 4.63 | 4.73 | 391500 | 4.73 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251007 | 0 | 1.97 | 2.01 | 1.9 | 1.95 | 100830 | 1.95 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251007 | 0 | 6.22 | 6.3 | 6.13 | 6.25 | 89200 | 6.25 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251007 | 0 | 4.65 | 4.68 | 4.61 | 4.63 | 18300 | 13.1326 | down | up | incorrect |
| IBIO.US | iBio Inc | 20251007 | 0 | 0.85 | 0.88 | 0.84 | 0.87 | 372600 | 0.87 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20251007 | 0 | 0.4 | 0.41 | 0.4 | 0.41 | 1523200 | 0.41 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20251007 | 0 | 1.76 | 1.77 | 1.7 | 1.71 | 36100 | 1.6947 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251007 | 0 | 90.93 | 91.2 | 89.29 | 90.75 | 222400 | 89.7664 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251007 | 0 | 3.01 | 3.03 | 2.9401 | 3.03 | 189226 | 3.03 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251007 | 0 | 10.45 | 10.67 | 10.12 | 10.17 | 206200 | 10.17 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20251007 | 0 | 7.84 | 7.89 | 7.31 | 7.49 | 91600 | 7.49 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20251007 | 0 | 3.6 | 3.69 | 3.52 | 3.57 | 84400 | 3.57 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251007 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | 17.75 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251007 | 0 | 26.28 | 26.4475 | 26.22 | 26.4475 | 1970 | 25.6953 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251007 | 0 | 0.26 | 0.27 | 0.25 | 0.26 | 443900 | 0.26 | |||
| ITRG.US | Integra Resources Corp | 20251007 | 0 | 3.33 | 3.33 | 3.16 | 3.22 | 1614800 | 3.22 | down | down | correct |
| JOB.US | GEE Group Inc | 20251007 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 327000 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251007 | 0 | 5.53 | 5.53 | 4.94 | 5.02 | 4091690 | 5.02 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251007 | 0 | 1.73 | 1.77 | 1.66 | 1.73 | 2146900 | 1.73 | |||
| LEU.US | Centrus Energy Corp | 20251007 | 0 | 357.9 | 388.62 | 357 | 370.07 | 1303200 | 370.07 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251007 | 0 | 6.51 | 6.6 | 6.25 | 6.5 | 13200 | 6.5 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251007 | 0 | 234.21 | 236.63 | 233.47 | 235.34 | 1889900 | 234.0934 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251007 | 0 | 3.78 | 3.8 | 3.48 | 3.53 | 1005561 | 3.53 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251007 | 0 | 5.71 | 5.89 | 5.64 | 5.67 | 29100 | 5.67 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251007 | 0 | 7.4 | 7.45 | 7.32 | 7.39 | 6500 | 7.39 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251007 | 0 | 0.9916 | 1.0099 | 0.96 | 0.98 | 33588 | 0.98 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251007 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 148900 | 0.45 | |||
| MSN.US | Emerson Radio Corp | 20251007 | 0 | 0.46 | 0.59 | 0.44 | 0.55 | 4958100 | 0.55 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251007 | 0 | 6.98 | 7.05 | 6.71 | 6.82 | 614400 | 6.82 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251007 | 0 | 1.91 | 1.96 | 1.84 | 1.89 | 44625 | 1.89 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251007 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | 8.99 | |||
| MYO.US | Myomo Inc | 20251007 | 0 | 1.04 | 1.09 | 1 | 1.05 | 2808300 | 1.05 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251007 | 0 | 1.99 | 2.01 | 1.73 | 1.88 | 55886800 | 1.88 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251007 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6997 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251007 | 0 | 10.27 | 10.5 | 10.27 | 10.31 | 78100 | 10.0444 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251007 | 0 | 1.25 | 1.27 | 1.16 | 1.26 | 81660 | 6.3 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251007 | 0 | 72 | 72 | 71.06 | 71.11 | 2800 | 70.6724 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20251007 | 0 | 2.87 | 2.87 | 2.7014 | 2.75 | 491802 | 2.75 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251007 | 0 | 2.41 | 2.495 | 2.37 | 2.47 | 2627371 | 2.47 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251007 | 0 | 9.72 | 10.16 | 9.59 | 10.07 | 4671218 | 10.07 | up | up | correct |
| NGD.US | New Gold Inc | 20251007 | 0 | 7.21 | 7.38 | 7.17 | 7.21 | 17181400 | 7.21 | |||
| NHC.US | National HealthCare Corporation | 20251007 | 0 | 117.92 | 118.96 | 116.5325 | 117.81 | 65813 | 117.2653 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251007 | 0 | 7.44 | 7.58 | 7.34 | 7.34 | 364300 | 6.9035 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251007 | 0 | 8.65 | 8.65 | 8.52 | 8.62 | 158300 | 8.3383 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251007 | 0 | 1.45 | 1.45 | 1.4 | 1.42 | 99200 | 1.42 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251007 | 0 | 25.48 | 25.63 | 24.6 | 24.86 | 2181508 | 24.3492 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251007 | 0 | 3.21 | 3.25 | 3.2 | 3.21 | 75800 | 3.052 | |||
| NTIP.US | Network | 20251007 | 0 | 1.55 | 1.55 | 1.54 | 1.55 | 9200 | 1.55 | |||
| NXE.US | NexGen Energy Ltd | 20251007 | 0 | 9.08 | 9.32 | 8.69 | 8.88 | 9211100 | 8.88 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251007 | 0 | 1.31 | 1.39 | 1.27 | 1.37 | 1942200 | 1.37 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251007 | 0 | 0.6055 | 0.6249 | 0.5425 | 0.5727 | 18944908 | 0.5727 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251007 | 0 | 11.74 | 11.82 | 11.14 | 11.17 | 1979300 | 11.1543 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251007 | 0 | 0.58 | 0.59 | 0.575 | 0.589 | 216000 | 0.589 | up | up | correct |
| PHGE.US | BiomX Inc | 20251007 | 0 | 0.58 | 0.595 | 0.541 | 0.569 | 62063 | 10.811 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251007 | 0 | 1.97 | 2 | 1.89 | 1.9517 | 169730 | 1.9517 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251007 | 0 | 2.9 | 2.91 | 2.66 | 2.79 | 2982600 | 2.79 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251007 | 0 | 2.64 | 2.66 | 2.47 | 2.5 | 1690000 | 2.5 | down | up | incorrect |
| PRK.US | Park National Corporation | 20251007 | 0 | 162.17 | 163.19 | 159.92 | 159.92 | 45800 | 156.4879 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251007 | 0 | 7.28 | 7.36 | 7.2 | 7.27 | 1300 | 7.27 | down | down | correct |
| PW.US | Power REIT | 20251007 | 0 | 1.05 | 1.07 | 1.025 | 1.04 | 38128 | 1.04 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251007 | 0 | 1.25 | 1.259 | 1.19 | 1.25 | 579200 | 1.25 | |||
| RCG.US | RENN Fund Inc | 20251007 | 0 | 2.6 | 2.62 | 2.56 | 2.59 | 8500 | 2.5689 | down | down | correct |
| REI.US | Ring Energy Inc | 20251007 | 0 | 1.13 | 1.15 | 1.11 | 1.12 | 2608000 | 1.12 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251007 | 0 | 27.76 | 28.19 | 27.4 | 27.97 | 131160 | 27.1657 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251007 | 0 | 6.07 | 6.08 | 5.985 | 6 | 223798 | 6 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251007 | 0 | 0.87 | 0.98 | 0.87 | 0.94 | 318200 | 0.94 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251007 | 0 | 1.15 | 1.16 | 1.11 | 1.11 | 169400 | 1.0617 | down | down | correct |
| SCCC.US | SCCC | 20251007 | 0 | 149 | 149 | 148.5 | 149 | 16800 | 149 | |||
| SEB.US | Seaboard Corporation | 20251007 | 0 | 3518.77 | 3579.75 | 3486.74 | 3536.6001 | 2500 | 3532.8808 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251007 | 0 | 0.483 | 0.514 | 0.45 | 0.469 | 1654895 | 9.38 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251007 | 0 | 7.13 | 7.47 | 7.13 | 7.43 | 18300 | 7.43 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251007 | 0 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | 27.05 | |||
| SLI.US | Standard Lithium Ltd | 20251007 | 0 | 4.4 | 4.4 | 4.02 | 4.16 | 3359000 | 4.16 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251007 | 0 | 3.31 | 3.37 | 3.17 | 3.18 | 694700 | 3.18 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251007 | 0 | 7.2 | 7.2078 | 6.93 | 7.03 | 4842129 | 7.0178 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251007 | 0 | 4.19 | 4.25 | 4.08 | 4.16 | 4357000 | 4.16 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251007 | 0 | 1.9 | 1.91 | 1.73 | 1.87 | 1032500 | 1.87 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20251007 | 0 | 66.45 | 66.58 | 65.18 | 65.35 | 33600 | 64.1973 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251007 | 0 | 7.23 | 7.98 | 5.96 | 6.5 | 212412000 | 6.5 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20251007 | 0 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 600 | 0.0468 | |||
| TRT.US | Trio | 20251007 | 0 | 6.5 | 6.5 | 6.04 | 6.28 | 54996 | 3.14 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251007 | 0 | 0.64 | 0.64 | 0.62 | 0.62 | 779500 | 0.62 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251007 | 0 | 8.49 | 9.49 | 8.41 | 8.7 | 20387700 | 8.7 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251007 | 0 | 2.89 | 2.92 | 2.44 | 2.61 | 8447000 | 2.61 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251007 | 0 | 13.22 | 13.79 | 12.85 | 13.54 | 21020900 | 13.54 | up | up | correct |
| URG.US | Ur | 20251007 | 0 | 1.9 | 1.9 | 1.77 | 1.85 | 9916400 | 1.85 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251007 | 0 | 4 | 4.04 | 3.89 | 4.01 | 2536700 | 4.01 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20251007 | 0 | 40.76 | 40.78 | 40.27 | 40.57 | 193300 | 39.5278 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251007 | 0 | 4.97 | 5.03 | 4.4 | 4.4 | 157700 | 4.4 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251007 | 0 | 17.49 | 19.01 | 16.89 | 17.59 | 26358100 | 17.59 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251007 | 0 | 10.16 | 10.25 | 10.03 | 10.03 | 21300 | 9.7888 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251007 | 0 | 2.22 | 2.22 | 2.15 | 2.2 | 1295200 | 2.2 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251007 | 0 | 8.75 | 8.82 | 8.67 | 8.7 | 154900 | 8.435 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251007 | 0 | 0.66 | 0.6632 | 0.6417 | 0.65 | 118613 | 0.65 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251007 | 0 | 29.88 | 29.88 | 29.2 | 29.29 | 40444 | 29.1594 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251007 | 0 | 2.24 | 2.25 | 2.11 | 2.17 | 1556600 | 2.17 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251007 | 0 | 1.56 | 1.6 | 1.4 | 1.46 | 12111800 | 1.46 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251007 | 0 | 5.38 | 5.55 | 5.2 | 5.55 | 57068 | 5.55 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251007 | 0 | 0.74 | 0.74 | 0.68 | 0.7 | 596500 | 0.7 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251007 | 0 | 0.7 | 0.7 | 0.66 | 0.67 | 99800 | 0.67 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251007 | 0 | 3.22 | 3.26 | 3.05 | 3.21 | 81670 | 3.1787 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.