CollectAI
close-nysemkt_stocks
2025/10/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251014 | 0 | 38.02 | 38.85 | 37.99 | 38.37 | 8400 | 38.2175 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251014 | 0 | 6.51 | 6.51 | 6.45 | 6.5 | 167600 | 6.3377 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251014 | 0 | 2.6264 | 2.7397 | 2.5749 | 2.7294 | 43529 | 2.6474 | up | up | correct |
| AIRI.US | Air Industries Group | 20251014 | 0 | 3.27 | 3.32 | 3.12 | 3.3 | 93500 | 3.3 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251014 | 0 | 4.8 | 5 | 4.51 | 4.63 | 59304 | 4.63 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251014 | 0 | 2.31 | 2.345 | 2.24 | 2.29 | 62387 | 2.29 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20251014 | 0 | 1.61 | 1.72 | 1.6 | 1.68 | 662300 | 1.68 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20251014 | 0 | 4.69 | 4.79 | 4.69 | 4.78 | 13800 | 4.78 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251014 | 0 | 3.32 | 3.32 | 3.19 | 3.28 | 8300 | 3.28 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251014 | 0 | 5.17 | 5.64 | 5 | 5.54 | 7635200 | 5.54 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251014 | 0 | 1.61 | 1.61 | 1.53 | 1.56 | 191900 | 1.56 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20251014 | 0 | 0.53 | 0.57 | 0.49 | 0.54 | 116900 | 0.54 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20251014 | 0 | 2.78 | 5.43 | 2.7 | 5.05 | 13871000 | 5.05 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251014 | 0 | 1.13 | 1.16 | 1.125 | 1.16 | 22500 | 1.16 | up | down | incorrect |
| BCV.US | PA | 20251014 | 0 | 22 | 22 | 21.9998 | 21.9998 | 679 | 21.6654 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20251014 | 0 | 32.25 | 32.25 | 30.75 | 31.94 | 2325 | 31.94 | down | down | correct |
| BGI.US | Birks Group Inc | 20251014 | 0 | 1.06 | 1.15 | 1.06 | 1.13 | 73900 | 1.13 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251014 | 0 | 28.94 | 30.23 | 28.93 | 30.02 | 45500 | 29.4157 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251014 | 0 | 69.99 | 70.29 | 67.4892 | 68.82 | 52616 | 68.82 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251014 | 0 | 4.05 | 4.19 | 4.0258 | 4.18 | 197523 | 3.9553 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251014 | 0 | 1.31 | 1.32 | 1.25 | 1.3 | 13083 | 1.3 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20251014 | 0 | 5.2 | 5.38 | 5.15 | 5.34 | 49948700 | 5.2964 | up | down | incorrect |
| CANF.US | Can | 20251014 | 0 | 0.5144 | 0.5144 | 0.473 | 0.49 | 31673 | 9.8 | down | down | correct |
| CET.US | Central Securities Corp | 20251014 | 0 | 50.79 | 51.91 | 50.66 | 51.39 | 17700 | 48.9227 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251014 | 0 | 10.25 | 10.29 | 10.18 | 10.2505 | 56190 | 10.0548 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251014 | 0 | 2.92 | 2.93 | 2.9 | 2.91 | 642200 | 2.7947 | down | down | correct |
| CIX.US | CompX International Inc | 20251014 | 0 | 22.82 | 23.25 | 22.75 | 22.75 | 2791 | 22.4468 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251014 | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | 10.63 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251014 | 0 | 8.35 | 8.44 | 8.3 | 8.4 | 5769900 | 7.8016 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251014 | 0 | 34.67 | 37.7 | 34.53 | 37.39 | 318182 | 37.197 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251014 | 0 | 18.03 | 18.4899 | 17.88 | 18.24 | 21075 | 18.24 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251014 | 0 | 10.846 | 10.89 | 10.7901 | 10.89 | 1732 | 10.0567 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251014 | 0 | 1.86 | 1.87 | 1.83 | 1.87 | 5400 | 1.87 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251014 | 0 | 51.53 | 52.02 | 51.2 | 51.8 | 91039 | 50.2246 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251014 | 0 | 8.1 | 8.14 | 8.03 | 8.13 | 3125084 | 7.5485 | up | up | correct |
| CVM.US | CEL | 20251014 | 0 | 9.72 | 10.04 | 9.65 | 9.87 | 55000 | 9.87 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251014 | 0 | 9.4 | 9.87 | 9.4 | 9.8 | 11700 | 9.7523 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20251014 | 0 | 2.39 | 2.55 | 2.38 | 2.53 | 72200 | 2.53 | up | up | correct |
| CYBN.US | Cybin Inc | 20251014 | 0 | 5.83 | 6.18 | 5.81 | 6.14 | 573682 | 6.14 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251014 | 0 | 2.1 | 2.1 | 2.06 | 2.08 | 968400 | 2 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20251014 | 0 | 120.5 | 120.5 | 115.01 | 118 | 200 | 117.3201 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20251014 | 0 | 3.08 | 3.29 | 2.87 | 3.19 | 120866700 | 3.19 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251014 | 0 | 1.32 | 1.33 | 1.24 | 1.33 | 11300 | 1.33 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251014 | 0 | 3.1 | 3.49 | 3.1 | 3.4 | 136400 | 3.4 | up | up | correct |
| DXR.US | Daxor Corporation | 20251014 | 0 | 12.7 | 12.8999 | 12.7 | 12.83 | 1924 | 12.83 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251014 | 0 | 6.85 | 6.89 | 6.82 | 6.86 | 138851 | 6.6488 | up | down | incorrect |
| ECF.US | PA | 20251014 | 0 | 21.98 | 21.98 | 21.67 | 21.97 | 2362 | 21.6396 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251014 | 0 | 9.99 | 10.01 | 9.95 | 9.95 | 168372 | 9.6974 | down | up | incorrect |
| ELA.US | Envela Corporation | 20251014 | 0 | 7.63 | 7.82 | 7.63 | 7.75 | 31300 | 7.75 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20251014 | 0 | 18.91 | 19.2 | 18.81 | 18.81 | 2600 | 18.81 | down | down | correct |
| ELMD.US | Electromed Inc | 20251014 | 0 | 24.29 | 24.88 | 23.92 | 24.67 | 31300 | 24.67 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251014 | 0 | 4.81 | 4.93 | 4.7 | 4.78 | 789100 | 4.78 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251014 | 0 | 0.0058 | 0.01 | 0.005 | 0.005 | 40621 | 0.005 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251014 | 0 | 9.95 | 9.96 | 9.93 | 9.94 | 34300 | 9.94 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20251014 | 0 | 4.74 | 4.74 | 4.63 | 4.66 | 213700 | 4.5233 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20251014 | 0 | 11.74 | 12.16 | 11.7203 | 11.87 | 12655660 | 11.87 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20251014 | 0 | 9.45 | 9.47 | 9.4 | 9.43 | 83100 | 9.1463 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251014 | 0 | 12.69 | 12.7318 | 12.58 | 12.69 | 22086 | 12.3425 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20251014 | 0 | 36.07 | 37.34 | 36.07 | 36.85 | 16900 | 36.641 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251014 | 0 | 28.52 | 28.72 | 28.27 | 28.27 | 14100 | 28.27 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251014 | 0 | 9.54 | 9.6 | 9.53 | 9.55 | 40312 | 9.55 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251014 | 0 | 10.05 | 10.07 | 9.99 | 10.02 | 262600 | 9.7318 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251014 | 0 | 15.59 | 15.63 | 15.5 | 15.56 | 153700 | 14.7576 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251014 | 0 | 2.87 | 2.9 | 2.81 | 2.82 | 323200 | 2.5183 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251014 | 0 | 20.1 | 20.37 | 19.8 | 20.34 | 12400 | 20.2594 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251014 | 0 | 8.76 | 9.096 | 8.53 | 8.99 | 35700 | 8.99 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251014 | 0 | 1.45 | 1.47 | 1.43 | 1.44 | 743500 | 1.4141 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251014 | 0 | 6.34 | 6.34 | 6.32 | 6.33 | 148200 | 6.0193 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251014 | 0 | 0.87 | 0.87 | 0.74 | 0.829 | 2873800 | 0.829 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251014 | 0 | 2.8 | 2.895 | 2.76 | 2.8 | 2118008 | 2.8 | |||
| GBR.US | New Concept Energy Inc | 20251014 | 0 | 0.94 | 0.98 | 0.91 | 0.94 | 40800 | 0.94 | |||
| GGN.US | PB | 20251014 | 0 | 20.9 | 20.9 | 20.68 | 20.83 | 4074 | 20.5176 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251014 | 0 | 5.7 | 5.74 | 5.66 | 5.68 | 133500 | 5.433 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251014 | 0 | 7.61 | 7.69 | 7.6 | 7.66 | 31700 | 7.3348 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251014 | 0 | 17.68 | 18.24 | 17.68 | 17.93 | 8900 | 17.4507 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251014 | 0 | 5.91 | 5.93 | 5.89 | 5.89 | 8100 | 5.6332 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251014 | 0 | 0.85 | 0.98 | 0.83 | 0.96 | 6871400 | 0.96 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251014 | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | 9.7396 | |||
| GROY.US | WT | 20251014 | 0 | 1.61 | 1.69 | 1.6 | 1.66 | 12701 | 1.66 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251014 | 0 | 42.97 | 43.84 | 41.02 | 43.31 | 1005100 | 43.31 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251014 | 0 | 4.35 | 4.38 | 4.15 | 4.34 | 476000 | 4.34 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251014 | 0 | 1.47 | 1.62 | 1.46 | 1.6 | 637087 | 1.6 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20251014 | 0 | 5.68 | 5.88 | 5.52 | 5.77 | 91600 | 5.77 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251014 | 0 | 4.38 | 4.46 | 4.36 | 4.39 | 26600 | 12.4518 | up | up | correct |
| IBIO.US | iBio Inc | 20251014 | 0 | 0.79 | 0.82 | 0.79 | 0.8 | 210600 | 0.8 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251014 | 0 | 0.41 | 0.42 | 0.39 | 0.42 | 1194000 | 0.42 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20251014 | 0 | 1.45 | 1.56 | 1.45 | 1.5 | 40200 | 1.4866 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251014 | 0 | 87.02 | 89.03 | 86.92 | 87.81 | 353600 | 86.8582 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251014 | 0 | 2.81 | 2.88 | 2.7911 | 2.8 | 241650 | 2.8 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251014 | 0 | 9.1 | 9.25 | 8.95 | 9.14 | 109540 | 9.14 | up | up | correct |
| INTT.US | inTEST Corporation | 20251014 | 0 | 8 | 8.54 | 8 | 8.33 | 58000 | 8.33 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251014 | 0 | 3.33 | 3.4411 | 3.18 | 3.36 | 104350 | 3.36 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251014 | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | 17.76 | |||
| ITP.US | IT Tech Packaging Inc | 20251014 | 0 | 0.34 | 0.39 | 0.28 | 0.34 | 94073800 | 0.34 | |||
| ITRG.US | Integra Resources Corp | 20251014 | 0 | 3.16 | 3.215 | 3.01 | 3.12 | 2095600 | 3.12 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20251014 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 182400 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20251014 | 0 | 5.2 | 5.41 | 4.91 | 5.18 | 3619300 | 5.18 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251014 | 0 | 1.75 | 1.85 | 1.69 | 1.79 | 1388700 | 1.79 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251014 | 0 | 387 | 415.13 | 370 | 396.16 | 1373700 | 396.16 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251014 | 0 | 6.29 | 6.45 | 6.2 | 6.2 | 4500 | 6.2 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251014 | 0 | 225.09 | 227.32 | 223.35 | 226.22 | 2036500 | 225.0217 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251014 | 0 | 4 | 4.6 | 4 | 4.38 | 4457700 | 4.38 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251014 | 0 | 5.2 | 5.36 | 5 | 5.1 | 21400 | 5.1 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251014 | 0 | 7.2 | 7.23 | 6.98 | 6.98 | 7200 | 6.98 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251014 | 0 | 0.9 | 0.9 | 0.8521 | 0.8684 | 62337 | 0.8684 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251014 | 0 | 0.535 | 0.5449 | 0.525 | 0.5296 | 206676 | 0.5296 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251014 | 0 | 0.5 | 0.5 | 0.45 | 0.48 | 207700 | 0.48 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251014 | 0 | 7.28 | 7.28 | 7.033 | 7.1 | 822500 | 7.1 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251014 | 0 | 1.76 | 1.9 | 1.755 | 1.9 | 29100 | 1.9 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251014 | 0 | 8.924 | 9.025 | 8.924 | 9.025 | 1300 | 9.025 | up | up | correct |
| MYO.US | Myomo Inc | 20251014 | 0 | 1.03 | 1.2 | 1.02 | 1.16 | 2071600 | 1.16 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251014 | 0 | 2.84 | 2.98 | 2.45 | 2.76 | 77934200 | 2.76 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251014 | 0 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 60283 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251014 | 0 | 10.35 | 10.35 | 10.3 | 10.33 | 88400 | 10.0639 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251014 | 0 | 1.17 | 1.17 | 1.04 | 1.05 | 82280 | 5.25 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20251014 | 0 | 71.9 | 71.9 | 71.05 | 71.05 | 900 | 70.6128 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20251014 | 0 | 2.76 | 3.02 | 2.71 | 2.99 | 1359096 | 2.99 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20251014 | 0 | 2.58 | 2.5887 | 2.475 | 2.55 | 1051828 | 2.55 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251014 | 0 | 9.83 | 10.135 | 9.54 | 9.88 | 7709927 | 9.88 | up | up | correct |
| NGD.US | New Gold Inc | 20251014 | 0 | 7.07 | 7.25 | 6.98 | 7.12 | 15444500 | 7.12 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251014 | 0 | 119 | 122.26 | 117.22 | 121.5 | 67317 | 120.9382 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251014 | 0 | 7.46 | 7.51 | 7.38 | 7.47 | 229900 | 7.0258 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251014 | 0 | 8.26 | 8.34 | 8.16 | 8.18 | 223300 | 7.9126 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251014 | 0 | 1.33 | 1.35 | 1.3 | 1.35 | 136300 | 1.35 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251014 | 0 | 22.17 | 22.9 | 22.17 | 22.3 | 1431837 | 21.8418 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251014 | 0 | 3.21 | 3.22 | 3.2 | 3.22 | 154000 | 3.0615 | up | up | correct |
| NTIP.US | Network | 20251014 | 0 | 1.56 | 1.56 | 1.54 | 1.54 | 2200 | 1.54 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251014 | 0 | 8.86 | 9.8 | 8.54 | 9.4 | 18926700 | 9.4 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251014 | 0 | 1.31 | 1.39 | 1.29 | 1.39 | 249900 | 1.39 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251014 | 0 | 0.5284 | 0.6146 | 0.5155 | 0.5849 | 10225737 | 0.5849 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251014 | 0 | 11.48 | 13.62 | 11.44 | 13.13 | 11802800 | 13.1115 | up | up | correct |
| PCG.US | PI | 20251014 | 0 | 15.7436 | 16 | 15.7436 | 16 | 1478 | 15.4881 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251014 | 0 | 0.58 | 0.59 | 0.561 | 0.59 | 137541 | 0.59 | up | up | correct |
| PHGE.US | BiomX Inc | 20251014 | 0 | 0.604 | 0.64 | 0.585 | 0.63 | 15584 | 11.97 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251014 | 0 | 1.95 | 2.1 | 1.9402 | 1.98 | 139949 | 1.98 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251014 | 0 | 2.8 | 3.01 | 2.8 | 2.88 | 3590000 | 2.88 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251014 | 0 | 2.39 | 2.41 | 2.31 | 2.37 | 628500 | 2.37 | down | down | correct |
| PRK.US | Park National Corporation | 20251014 | 0 | 155.05 | 162.01 | 155.05 | 162 | 69600 | 158.5233 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251014 | 0 | 7.15 | 7.23 | 7.15 | 7.23 | 800 | 7.23 | up | up | correct |
| PW.US | Power REIT | 20251014 | 0 | 0.91 | 0.91 | 0.83 | 0.8794 | 79310 | 0.8794 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251014 | 0 | 1.23 | 1.26 | 1.19 | 1.2 | 998300 | 1.2 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251014 | 0 | 2.6 | 2.6 | 2.49 | 2.6 | 12100 | 2.5788 | |||
| REI.US | Ring Energy Inc | 20251014 | 0 | 1.03 | 1.04 | 1.01 | 1.01 | 2613500 | 1.01 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251014 | 0 | 27.81 | 28.135 | 27.1539 | 27.74 | 116658 | 26.9423 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251014 | 0 | 5.93 | 6.13 | 5.91 | 6.06 | 148209 | 6.06 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251014 | 0 | 0.94 | 0.9622 | 0.9087 | 0.917 | 81989 | 0.917 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251014 | 0 | 1.07 | 1.11 | 1.07 | 1.11 | 201000 | 1.0617 | up | up | correct |
| SCCC.US | SCCC | 20251014 | 0 | 148.5 | 149 | 148 | 148 | 21300 | 148 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251014 | 0 | 3399.95 | 3428.1699 | 3243.3 | 3389.22 | 1400 | 3385.6557 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251014 | 0 | 0.413 | 0.45 | 0.405 | 0.44 | 372555 | 8.8 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251014 | 0 | 6.86 | 7.24 | 6.85 | 7.04 | 10500 | 7.04 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251014 | 0 | 27 | 27 | 27 | 27 | 0 | 27 | |||
| SLI.US | Standard Lithium Ltd | 20251014 | 0 | 5.19 | 5.24 | 4.68 | 5.21 | 7689800 | 5.21 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251014 | 0 | 3.02 | 3.11 | 2.94 | 3.05 | 558600 | 3.05 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251014 | 0 | 6.84 | 7.03 | 6.78 | 6.84 | 6497236 | 6.8281 | |||
| TGB.US | Taseko Mines Limited | 20251014 | 0 | 4.51 | 4.55 | 4.35 | 4.39 | 4124700 | 4.39 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251014 | 0 | 2.08 | 2.85 | 2.04 | 2.76 | 6021200 | 2.76 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20251014 | 0 | 63.49 | 66.8 | 63.49 | 66.42 | 38300 | 65.2484 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251014 | 0 | 8 | 11.29 | 7 | 10.6 | 151166100 | 10.6 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251014 | 0 | 0.0465 | 0.0465 | 0.0457 | 0.0457 | 46900 | 0.0457 | down | down | correct |
| TRT.US | Trio | 20251014 | 0 | 7.64 | 8.28 | 7.6 | 8.14 | 119110 | 4.07 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251014 | 0 | 0.78 | 0.85 | 0.77 | 0.83 | 4192400 | 0.83 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251014 | 0 | 19.5 | 19.71 | 15.42 | 17.47 | 53749300 | 17.47 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251014 | 0 | 2.22 | 2.51 | 2.13 | 2.44 | 5399900 | 2.44 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251014 | 0 | 15.2 | 16.15 | 14.05 | 15.66 | 19228800 | 15.66 | up | up | correct |
| URG.US | Ur | 20251014 | 0 | 2.1 | 2.2 | 1.92 | 2.1 | 25779700 | 2.1 | |||
| USAS.US | Americas Gold and Silver Corporation | 20251014 | 0 | 4.46 | 4.67 | 4.27 | 4.46 | 4424500 | 4.46 | |||
| UTG.US | Reaves Utility Income Fund | 20251014 | 0 | 40.85 | 41.6 | 40.59 | 41.38 | 250600 | 40.317 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251014 | 0 | 5.48 | 6.1 | 5.17 | 6.07 | 277000 | 6.07 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251014 | 0 | 26.08 | 26.88 | 21.9 | 26.23 | 60650500 | 26.23 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251014 | 0 | 10.24 | 10.32 | 10.24 | 10.31 | 23100 | 10.062 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251014 | 0 | 2.12 | 2.23 | 2.11 | 2.17 | 2213100 | 2.17 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251014 | 0 | 8.88 | 8.91 | 8.84 | 8.9 | 184200 | 8.6289 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20251014 | 0 | 0.46 | 0.48 | 0.44 | 0.46 | 592400 | 0.46 | |||
| VOLT.US | Volt Information Sciences Inc | 20251014 | 0 | 29.49 | 30.06 | 29.15 | 29.89 | 131549 | 29.7568 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251014 | 0 | 2.23 | 2.39 | 2.16 | 2.36 | 1413700 | 2.36 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20251014 | 0 | 2.89 | 3.75 | 2.29 | 3.48 | 45459900 | 3.48 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251014 | 0 | 5.54 | 5.775 | 5.54 | 5.7 | 24220 | 5.7 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251014 | 0 | 0.86 | 0.86 | 0.77 | 0.77 | 1501500 | 0.77 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251014 | 0 | 0.84 | 0.84 | 0.76 | 0.77 | 312100 | 0.77 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251014 | 0 | 3.19 | 3.34 | 3.19 | 3.26 | 24543 | 3.2282 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.