CollectAI
close-nysemkt_stocks
2025/10/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251009 | 0 | 39.09 | 39.54 | 38 | 38.71 | 21800 | 38.5561 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251009 | 0 | 6.54 | 6.58 | 6.48 | 6.52 | 83400 | 6.3572 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251009 | 0 | 2.6779 | 2.7397 | 2.5955 | 2.6882 | 33937 | 2.6074 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20251009 | 0 | 3.26 | 3.3 | 3.21 | 3.24 | 38800 | 3.24 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20251009 | 0 | 5.21 | 5.75 | 4.6069 | 5.75 | 3769694 | 5.75 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20251009 | 0 | 2.43 | 2.48 | 2.43 | 2.43 | 10800 | 2.43 | |||
| ANVS.US | Annovis Bio Inc. | 20251009 | 0 | 2.49 | 2.6 | 2.11 | 2.2 | 8698000 | 2.2 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251009 | 0 | 4.79 | 4.83 | 4.77 | 4.78 | 15200 | 4.78 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251009 | 0 | 3.1 | 3.25 | 3.09 | 3.21 | 3800 | 3.21 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251009 | 0 | 5.54 | 5.57 | 5.04 | 5.12 | 7945800 | 5.12 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251009 | 0 | 1.54 | 1.586 | 1.48 | 1.5 | 241700 | 1.5 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251009 | 0 | 0.52 | 0.54 | 0.52 | 0.52 | 48100 | 0.52 | |||
| AWX.US | Avalon Holdings Corporation | 20251009 | 0 | 2.6 | 2.63 | 2.6 | 2.63 | 3000 | 2.63 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20251009 | 0 | 1.16 | 1.178 | 1.15 | 1.15 | 13200 | 1.15 | down | up | incorrect |
| BCV.US | PA | 20251009 | 0 | 21.8 | 21.8 | 21.7 | 21.76 | 8753 | 21.4292 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20251009 | 0 | 31.45 | 31.45 | 31.45 | 31.45 | 634 | 31.45 | |||
| BGI.US | Birks Group Inc | 20251009 | 0 | 1.11 | 1.19 | 1.08 | 1.16 | 79000 | 1.16 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20251009 | 0 | 29.62 | 29.75 | 29.26 | 29.37 | 53600 | 28.7788 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251009 | 0 | 78.83 | 79.9 | 75.73 | 77.27 | 38500 | 77.27 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251009 | 0 | 4.21 | 4.21 | 4.14 | 4.19 | 98980 | 3.9647 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251009 | 0 | 1.35 | 1.4 | 1.32 | 1.39 | 46600 | 1.39 | up | up | correct |
| BTG.US | B2Gold Corp | 20251009 | 0 | 5.38 | 5.39 | 5 | 5.07 | 63438600 | 5.0286 | down | down | correct |
| CANF.US | Can | 20251009 | 0 | 0.59 | 0.6022 | 0.5601 | 0.5687 | 27718 | 11.374 | down | down | correct |
| CET.US | Central Securities Corp | 20251009 | 0 | 52.03 | 52.19 | 51.48 | 51.61 | 37600 | 49.1322 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251009 | 0 | 10.13 | 10.13 | 10.1 | 10.1 | 28747 | 9.8583 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251009 | 0 | 2.98 | 2.98 | 2.97 | 2.97 | 120800 | 2.8523 | down | down | correct |
| CIX.US | CompX International Inc | 20251009 | 0 | 22.908 | 23.1 | 22.54 | 22.54 | 7823 | 22.2396 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251009 | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | 10.96 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251009 | 0 | 8.49 | 8.51 | 8.41 | 8.47 | 1949700 | 7.8666 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251009 | 0 | 37.91 | 37.91 | 33 | 34.79 | 453979 | 34.6104 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251009 | 0 | 18.82 | 18.89 | 18.31 | 18.31 | 16200 | 18.31 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251009 | 0 | 10.85 | 10.8617 | 10.85 | 10.8617 | 1062 | 10.0306 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251009 | 0 | 1.99 | 2 | 1.93 | 1.93 | 6300 | 1.93 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251009 | 0 | 53.55 | 53.88 | 52.06 | 52.06 | 84507 | 50.4767 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251009 | 0 | 8.23 | 8.25 | 8.17 | 8.19 | 1519514 | 7.6042 | down | down | correct |
| CVM.US | CEL | 20251009 | 0 | 10 | 10.39 | 9.62 | 9.93 | 62500 | 9.93 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251009 | 0 | 10.13 | 10.13 | 9.89 | 10 | 5400 | 9.9513 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251009 | 0 | 2.49 | 2.61 | 2.46 | 2.47 | 60200 | 2.47 | down | down | correct |
| CYBN.US | Cybin Inc | 20251009 | 0 | 6.26 | 6.35 | 6.2 | 6.27 | 348676 | 6.27 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251009 | 0 | 2.08 | 2.09 | 2.07 | 2.09 | 231000 | 2.0097 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251009 | 0 | 116.45 | 116.45 | 115 | 115 | 300 | 114.3374 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251009 | 0 | 2.84 | 2.97 | 2.78 | 2.83 | 113842800 | 2.83 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251009 | 0 | 1.37 | 1.405 | 1.31 | 1.33 | 10700 | 1.33 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251009 | 0 | 3.25 | 3.36 | 3.17 | 3.3 | 74100 | 3.3 | up | up | correct |
| DXR.US | Daxor Corporation | 20251009 | 0 | 12.725 | 12.725 | 12.725 | 12.725 | 596 | 12.725 | |||
| EAD.US | Wells Fargo Advantage Funds | 20251009 | 0 | 7.02 | 7.0211 | 6.9783 | 6.98 | 152546 | 6.7126 | down | down | correct |
| ECF.US | PA | 20251009 | 0 | 21.62 | 21.865 | 21.62 | 21.865 | 1103 | 21.5362 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251009 | 0 | 9.94 | 9.96 | 9.92 | 9.94 | 199763 | 9.6876 | |||
| ELA.US | Envela Corporation | 20251009 | 0 | 7.37 | 7.9 | 7.37 | 7.8 | 77400 | 7.8 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251009 | 0 | 18.17 | 20.09 | 18.17 | 18.52 | 12700 | 18.52 | up | up | correct |
| ELMD.US | Electromed Inc | 20251009 | 0 | 25.1 | 25.4 | 24.9 | 25.27 | 26100 | 25.27 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251009 | 0 | 5.3 | 5.34 | 4.89 | 5 | 1091900 | 5 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251009 | 0 | 0.0005 | 0.0033 | 0.0005 | 0.0033 | 537 | 0.0033 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251009 | 0 | 9.94 | 9.96 | 9.93 | 9.94 | 32400 | 9.94 | |||
| EPM.US | Evolution Petroleum Corporation | 20251009 | 0 | 4.86 | 4.93 | 4.8 | 4.93 | 221300 | 4.7854 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251009 | 0 | 12.22 | 12.22 | 11.23 | 11.48 | 14834480 | 11.48 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251009 | 0 | 9.76 | 9.78 | 9.67 | 9.7 | 61000 | 9.3372 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251009 | 0 | 12.99 | 13.043 | 12.8512 | 12.97 | 33247 | 12.5325 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251009 | 0 | 38.5 | 39.52 | 38.5 | 38.51 | 25800 | 38.2915 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251009 | 0 | 29.01 | 30.39 | 28.48 | 29.83 | 18400 | 29.83 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251009 | 0 | 9.55 | 9.57 | 9.51 | 9.53 | 37551 | 9.53 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251009 | 0 | 10.22 | 10.23 | 10.14 | 10.19 | 201100 | 9.824 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251009 | 0 | 15.8 | 15.84 | 15.74 | 15.76 | 120100 | 14.9472 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251009 | 0 | 2.95 | 2.97 | 2.9 | 2.91 | 146600 | 2.5987 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251009 | 0 | 21.02 | 21.18 | 20.6 | 20.99 | 21100 | 20.9068 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251009 | 0 | 9.25 | 9.25 | 8.2 | 8.9 | 128200 | 8.9 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251009 | 0 | 1.56 | 1.6 | 1.54 | 1.55 | 442700 | 1.5222 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251009 | 0 | 6.38 | 6.42 | 6.37 | 6.39 | 150900 | 6.0764 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251009 | 0 | 0.72 | 0.77 | 0.676 | 0.71 | 2269900 | 0.71 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251009 | 0 | 2.92 | 2.92 | 2.645 | 2.75 | 5014264 | 2.75 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251009 | 0 | 1.01 | 1.02 | 0.98 | 1 | 31300 | 1 | down | down | correct |
| GGN.US | PB | 20251009 | 0 | 20.715 | 20.85 | 20.65 | 20.85 | 11187 | 20.5374 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251009 | 0 | 5.79 | 5.8 | 5.74 | 5.75 | 147900 | 5.5 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251009 | 0 | 7.75 | 7.76 | 7.7 | 7.73 | 21200 | 7.4018 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251009 | 0 | 18.32 | 18.32 | 18.27 | 18.27 | 7700 | 17.7816 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251009 | 0 | 6 | 6.02 | 5.96 | 5.99 | 37300 | 5.7289 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251009 | 0 | 0.85 | 0.85 | 0.78 | 0.8 | 2036100 | 0.8 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251009 | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | 9.6659 | |||
| GROY.US | WT | 20251009 | 0 | 1.95 | 1.95 | 1.645 | 1.67 | 57548 | 1.67 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251009 | 0 | 45.25 | 47.32 | 45.2 | 47.06 | 1027200 | 47.06 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251009 | 0 | 4.63 | 4.78 | 4.51 | 4.57 | 435800 | 4.57 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251009 | 0 | 1.85 | 1.85 | 1.7 | 1.71 | 174320 | 1.71 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251009 | 0 | 6.21 | 6.33 | 6.08 | 6.1 | 109000 | 6.1 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251009 | 0 | 4.6 | 4.6 | 4.53 | 4.55 | 19367 | 12.9056 | down | up | incorrect |
| IBIO.US | iBio Inc | 20251009 | 0 | 0.88 | 0.88 | 0.83 | 0.85 | 253200 | 0.85 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20251009 | 0 | 0.44 | 0.44 | 0.41 | 0.42 | 444900 | 0.42 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251009 | 0 | 1.64 | 1.76 | 1.64 | 1.7 | 34300 | 1.6848 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251009 | 0 | 89.61 | 90.51 | 88.03 | 88.09 | 337200 | 87.1352 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20251009 | 0 | 3.04 | 3.09 | 2.99 | 3.04 | 231846 | 3.04 | |||
| INFU.US | InfuSystem Holdings Inc | 20251009 | 0 | 9.94 | 9.98 | 9.37 | 9.61 | 397900 | 9.61 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20251009 | 0 | 7.76 | 8.4 | 7.76 | 8.24 | 62000 | 8.24 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251009 | 0 | 3.66 | 3.7 | 3.56 | 3.6 | 122100 | 3.6 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251009 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | 17.75 | |||
| ITP.US | IT Tech Packaging Inc | 20251009 | 0 | 0.25 | 0.26 | 0.23 | 0.24 | 688100 | 0.24 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251009 | 0 | 3.26 | 3.26 | 2.98 | 3.08 | 3835400 | 3.08 | down | down | correct |
| JOB.US | GEE Group Inc | 20251009 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 274400 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251009 | 0 | 5.03 | 5.5 | 4.96 | 5.22 | 3433200 | 5.22 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251009 | 0 | 1.73 | 1.78 | 1.7 | 1.75 | 1493600 | 1.75 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251009 | 0 | 367.12 | 389.41 | 362.98 | 371.09 | 1101200 | 371.09 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251009 | 0 | 6.5 | 6.5 | 6.29 | 6.36 | 2200 | 6.36 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251009 | 0 | 236.49 | 238.31 | 229.96 | 231.38 | 1246200 | 230.1544 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251009 | 0 | 3.59 | 3.8 | 3.55 | 3.79 | 1197700 | 3.79 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251009 | 0 | 5.7 | 5.76 | 5.36 | 5.415 | 67500 | 5.415 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251009 | 0 | 7.39 | 7.4 | 7.17 | 7.17 | 12900 | 7.17 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251009 | 0 | 0.95 | 0.9553 | 0.8978 | 0.9157 | 61117 | 0.9157 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251009 | 0 | 0.48 | 0.6 | 0.48 | 0.54 | 615200 | 0.54 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251009 | 0 | 0.77 | 0.78 | 0.48 | 0.63 | 2210800 | 0.63 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251009 | 0 | 6.99 | 6.99 | 6.55 | 6.73 | 924200 | 6.73 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251009 | 0 | 1.83 | 1.909 | 1.83 | 1.86 | 33100 | 1.86 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251009 | 0 | 9.2 | 9.2 | 9.2 | 9.2 | 1000 | 9.2 | |||
| MYO.US | Myomo Inc | 20251009 | 0 | 1.28 | 1.31 | 1.14 | 1.16 | 4222500 | 1.16 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251009 | 0 | 1.99 | 2.02 | 1.91 | 1.96 | 20515000 | 1.96 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251009 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 13092 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251009 | 0 | 10.3 | 10.3 | 10.25 | 10.27 | 175800 | 10.0054 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251009 | 0 | 1.19 | 1.38 | 1.19 | 1.29 | 80360 | 6.45 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20251009 | 0 | 73.5 | 73.5 | 73.5 | 73.5 | 700 | 73.0477 | |||
| NEWP.US | New Pacific Metals Corp | 20251009 | 0 | 2.92 | 2.95 | 2.59 | 2.62 | 792443 | 2.62 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251009 | 0 | 2.65 | 2.655 | 2.4101 | 2.52 | 1593897 | 2.52 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251009 | 0 | 10.36 | 10.36 | 9.67 | 9.75 | 3673502 | 9.75 | down | down | correct |
| NGD.US | New Gold Inc | 20251009 | 0 | 7.28 | 7.37 | 6.73 | 6.82 | 19683500 | 6.82 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251009 | 0 | 120.14 | 120.14 | 117.56 | 118.89 | 74841 | 118.3403 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251009 | 0 | 7.63 | 7.63 | 7.53 | 7.54 | 129100 | 7.0916 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251009 | 0 | 8.68 | 8.68 | 8.48 | 8.52 | 196900 | 8.2415 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20251009 | 0 | 1.43 | 1.45 | 1.4 | 1.43 | 62900 | 1.43 | |||
| NOG.US | Northern Oil and Gas Inc | 20251009 | 0 | 24.76 | 25.06 | 23.61 | 23.64 | 1806248 | 23.1542 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251009 | 0 | 3.2 | 3.21 | 3.17 | 3.19 | 146800 | 3.033 | down | up | incorrect |
| NTIP.US | Network | 20251009 | 0 | 1.57 | 1.58 | 1.54 | 1.54 | 17000 | 1.54 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20251009 | 0 | 8.81 | 8.995 | 8.674 | 8.77 | 6290900 | 8.77 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20251009 | 0 | 1.41 | 1.41 | 1.37 | 1.39 | 88000 | 1.39 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20251009 | 0 | 0.5753 | 0.58 | 0.5457 | 0.5575 | 8496044 | 0.5575 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20251009 | 0 | 11.6 | 11.6 | 10.65 | 10.83 | 1714300 | 10.8148 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20251009 | 0 | 0.599 | 0.599 | 0.59 | 0.59 | 105700 | 0.59 | down | down | correct |
| PHGE.US | BiomX Inc | 20251009 | 0 | 0.58 | 0.631 | 0.577 | 0.62 | 36005 | 11.78 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251009 | 0 | 2.01 | 2.05 | 1.97 | 1.99 | 19597 | 1.99 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251009 | 0 | 3.31 | 3.32 | 2.76 | 2.84 | 6349200 | 2.84 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251009 | 0 | 2.58 | 2.61 | 2.48 | 2.56 | 849400 | 2.56 | down | down | correct |
| PRK.US | Park National Corporation | 20251009 | 0 | 159.3 | 159.4 | 158.28 | 158.7 | 35100 | 155.2941 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251009 | 0 | 7.45 | 7.45 | 7.2 | 7.2 | 1500 | 7.2 | down | down | correct |
| PW.US | Power REIT | 20251009 | 0 | 0.99 | 0.99 | 0.92 | 0.95 | 73200 | 0.95 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251009 | 0 | 1.3 | 1.33 | 1.21 | 1.21 | 532000 | 1.21 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251009 | 0 | 2.58 | 2.62 | 2.55 | 2.58 | 5100 | 2.559 | |||
| REI.US | Ring Energy Inc | 20251009 | 0 | 1.14 | 1.16 | 1.11 | 1.13 | 2274600 | 1.13 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251009 | 0 | 28.02 | 28.19 | 27.25 | 27.39 | 103929 | 26.6024 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251009 | 0 | 6.1 | 6.1 | 6.01 | 6.02 | 89883 | 6.02 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251009 | 0 | 0.92 | 1.07 | 0.92 | 1.03 | 489200 | 1.03 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251009 | 0 | 1.14 | 1.16 | 1.11 | 1.12 | 111300 | 1.0713 | down | down | correct |
| SCCC.US | SCCC | 20251009 | 0 | 148 | 148.5 | 148 | 148.5 | 3600 | 148.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20251009 | 0 | 3475.1201 | 3511.8701 | 3242.9099 | 3381.1201 | 4400 | 3377.5643 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251009 | 0 | 0.476 | 0.476 | 0.445 | 0.448 | 419865 | 8.96 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251009 | 0 | 7.4 | 7.45 | 7.28 | 7.33 | 16300 | 7.33 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251009 | 0 | 26.8 | 26.8 | 26.8 | 26.8 | 0 | 26.8 | |||
| SLI.US | Standard Lithium Ltd | 20251009 | 0 | 4.72 | 4.781 | 4.3 | 4.41 | 4652300 | 4.41 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251009 | 0 | 3.59 | 3.59 | 3.36 | 3.37 | 464100 | 3.37 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20251009 | 0 | 7.5 | 7.5 | 6.7 | 6.86 | 9362290 | 6.8481 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251009 | 0 | 4.56 | 4.84 | 4.41 | 4.46 | 7668400 | 4.46 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251009 | 0 | 2.28 | 2.3 | 1.88 | 1.93 | 2066400 | 1.93 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251009 | 0 | 65.33 | 65.33 | 64.08 | 64.31 | 25500 | 63.1756 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251009 | 0 | 6.87 | 6.9 | 6.46 | 6.55 | 22978500 | 6.55 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251009 | 0 | 0.0498 | 0.0498 | 0.0475 | 0.0475 | 50100 | 0.0475 | down | down | correct |
| TRT.US | Trio | 20251009 | 0 | 6.8 | 7 | 6.68 | 6.86 | 74798 | 3.43 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251009 | 0 | 0.79 | 0.8 | 0.72 | 0.78 | 5299300 | 0.78 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251009 | 0 | 10.26 | 10.97 | 10.09 | 10.88 | 19425100 | 10.88 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251009 | 0 | 2.46 | 2.63 | 2.2 | 2.24 | 6097800 | 2.24 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251009 | 0 | 14.22 | 14.39 | 13.17 | 13.55 | 15113200 | 13.55 | down | down | correct |
| URG.US | Ur | 20251009 | 0 | 1.87 | 1.98 | 1.86 | 1.91 | 13296900 | 1.91 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251009 | 0 | 4.46 | 4.48 | 4.1 | 4.21 | 3348100 | 4.21 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251009 | 0 | 41.3 | 41.3 | 40.75 | 40.93 | 349100 | 39.8786 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251009 | 0 | 4.6 | 4.73 | 4.34 | 4.58 | 134600 | 4.58 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251009 | 0 | 19 | 20.51 | 18.51 | 19.7 | 36665000 | 19.7 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251009 | 0 | 10.21 | 10.28 | 10.19 | 10.24 | 47300 | 9.9937 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251009 | 0 | 2.35 | 2.38 | 2.05 | 2.08 | 4204600 | 2.08 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251009 | 0 | 8.71 | 8.81 | 8.71 | 8.8 | 224200 | 8.5319 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251009 | 0 | 0.63 | 0.64 | 0.6 | 0.6 | 701000 | 0.6 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251009 | 0 | 30.15 | 30.15 | 29.4027 | 29.5 | 36824 | 29.3685 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251009 | 0 | 2.35 | 2.36 | 2.1 | 2.13 | 2819200 | 2.13 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251009 | 0 | 1.71 | 2.07 | 1.66 | 1.98 | 25781700 | 1.98 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251009 | 0 | 5.69 | 5.8839 | 5.61 | 5.79 | 49890 | 5.79 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251009 | 0 | 0.75 | 0.78 | 0.69 | 0.71 | 542800 | 0.71 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251009 | 0 | 0.69 | 0.74 | 0.67 | 0.7 | 262700 | 0.7 | up | up | correct |
| ZDGE.US | Zedge Inc | 20251009 | 0 | 3.23 | 3.3814 | 3.22 | 3.26 | 97424 | 3.2282 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.