CollectAI
close-nysemkt_stocks
2025/10/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251015 | 0 | 38.22 | 38.56 | 38 | 38.35 | 4800 | 38.1976 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251015 | 0 | 6.57 | 6.63 | 6.57 | 6.61 | 249000 | 6.445 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251015 | 0 | 2.7294 | 2.8015 | 2.6779 | 2.7294 | 127716 | 2.6474 | |||
| AIRI.US | Air Industries Group | 20251015 | 0 | 3.28 | 3.29 | 3.19 | 3.26 | 49100 | 3.26 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251015 | 0 | 4.69 | 5.3999 | 4.682 | 5.08 | 79667 | 5.08 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251015 | 0 | 2.31 | 2.34 | 2.28 | 2.3 | 34000 | 2.3 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251015 | 0 | 1.62 | 1.85 | 1.62 | 1.81 | 857600 | 1.81 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251015 | 0 | 4.75 | 4.82 | 4.71 | 4.71 | 11400 | 4.71 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251015 | 0 | 3.17 | 3.5 | 3.14 | 3.41 | 25400 | 3.41 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251015 | 0 | 5.74 | 6.67 | 5.73 | 6.51 | 11570000 | 6.51 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251015 | 0 | 1.55 | 1.59 | 1.51 | 1.55 | 267400 | 1.55 | |||
| AUMN.US | Golden Minerals Company | 20251015 | 0 | 0.54 | 0.56 | 0.51 | 0.55 | 48300 | 0.55 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251015 | 0 | 3.5 | 3.5 | 3 | 3.23 | 1266800 | 3.23 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251015 | 0 | 1.2 | 1.2 | 1.14 | 1.14 | 14600 | 1.14 | down | down | correct |
| BCV.US | PA | 20251015 | 0 | 22.21 | 22.21 | 21.72 | 21.94 | 2226 | 21.6065 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251015 | 0 | 32.62 | 33.62 | 32.62 | 33.62 | 1103 | 33.62 | up | up | correct |
| BGI.US | Birks Group Inc | 20251015 | 0 | 1.1 | 1.14 | 1.1 | 1.11 | 50300 | 1.11 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251015 | 0 | 30.09 | 30.09 | 29.5 | 29.74 | 45700 | 29.1413 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251015 | 0 | 70.88 | 71.15 | 68.75 | 69.96 | 32800 | 69.96 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251015 | 0 | 4.22 | 4.35 | 4.19 | 4.35 | 577527 | 4.1161 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251015 | 0 | 1.3 | 1.36 | 1.27 | 1.28 | 14200 | 1.28 | down | down | correct |
| BTG.US | B2Gold Corp | 20251015 | 0 | 5.43 | 5.69 | 5.41 | 5.67 | 55712700 | 5.6237 | up | down | incorrect |
| CANF.US | Can | 20251015 | 0 | 0.49 | 0.53 | 0.49 | 0.528 | 49501 | 10.56 | up | down | incorrect |
| CET.US | Central Securities Corp | 20251015 | 0 | 51.54 | 51.71 | 51 | 51 | 35700 | 48.5514 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251015 | 0 | 10.27 | 10.27 | 10.18 | 10.19 | 23585 | 9.9955 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251015 | 0 | 2.89 | 2.92 | 2.89 | 2.9 | 673400 | 2.8073 | up | up | correct |
| CIX.US | CompX International Inc | 20251015 | 0 | 22.74 | 23 | 22.52 | 22.52 | 3674 | 22.2199 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251015 | 0 | 10.58 | 10.99 | 10.58 | 10.67 | 2800 | 10.67 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251015 | 0 | 8.27 | 8.31 | 8.23 | 8.28 | 1560000 | 7.8035 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251015 | 0 | 37.7 | 38.4399 | 36.7576 | 37.72 | 239871 | 37.5253 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251015 | 0 | 18.25 | 18.98 | 18.25 | 18.82 | 15700 | 18.82 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251015 | 0 | 10.8 | 10.9391 | 10.7788 | 10.7788 | 3523 | 9.954 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251015 | 0 | 1.81 | 1.91 | 1.81 | 1.9 | 4000 | 1.9 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251015 | 0 | 51.8 | 52.8032 | 51.8 | 52.01 | 78709 | 50.4283 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251015 | 0 | 7.99 | 8.0672 | 7.97 | 8.04 | 1616329 | 7.5739 | up | up | correct |
| CVM.US | CEL | 20251015 | 0 | 9.91 | 10.24 | 9.81 | 10.11 | 37400 | 10.11 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251015 | 0 | 10.08 | 10.08 | 9.76 | 9.99 | 600 | 9.9414 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251015 | 0 | 2.53 | 2.58 | 2.47 | 2.5 | 31000 | 2.5 | down | down | correct |
| CYBN.US | Cybin Inc | 20251015 | 0 | 6.17 | 6.29 | 6.1 | 6.2 | 399251 | 6.2 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251015 | 0 | 2.08 | 2.08 | 2.05 | 2.07 | 530500 | 2.0058 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251015 | 0 | 118 | 118 | 117.99 | 117.99 | 100 | 117.3101 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251015 | 0 | 3.26 | 3.35 | 3.05 | 3.17 | 119504300 | 3.17 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251015 | 0 | 1.34 | 1.36 | 1.31 | 1.35 | 6600 | 1.35 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251015 | 0 | 3.4 | 3.4 | 3.07 | 3.14 | 82500 | 3.14 | down | down | correct |
| DXR.US | Daxor Corporation | 20251015 | 0 | 12.7 | 13.06 | 12.6 | 12.7 | 3645 | 12.7 | |||
| EAD.US | Wells Fargo Advantage Funds | 20251015 | 0 | 6.91 | 6.92 | 6.88 | 6.91 | 173854 | 6.6972 | |||
| ECF.US | PA | 20251015 | 0 | 21.6201 | 21.9201 | 21.6201 | 21.9201 | 989 | 21.5905 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251015 | 0 | 9.95 | 9.98 | 9.92 | 9.92 | 172744 | 9.7179 | down | up | incorrect |
| ELA.US | Envela Corporation | 20251015 | 0 | 7.76 | 7.85 | 7.73 | 7.85 | 26000 | 7.85 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20251015 | 0 | 19.21 | 19.47 | 19.05 | 19.05 | 4800 | 19.05 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20251015 | 0 | 24.93 | 25.05 | 24.51 | 24.98 | 34000 | 24.98 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20251015 | 0 | 4.89 | 5.15 | 4.89 | 5.11 | 1337800 | 5.11 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251015 | 0 | 0.006 | 0.006 | 0.006 | 0.006 | 1450 | 0.006 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251015 | 0 | 9.95 | 9.97 | 9.94 | 9.96 | 27500 | 9.96 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20251015 | 0 | 4.73 | 4.74 | 4.64 | 4.71 | 408500 | 4.5718 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251015 | 0 | 12.15 | 12.7399 | 12.09 | 12.63 | 16173850 | 12.63 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251015 | 0 | 9.51 | 9.53 | 9.45 | 9.47 | 74900 | 9.1851 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251015 | 0 | 12.75 | 12.83 | 12.75 | 12.77 | 18719 | 12.4203 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251015 | 0 | 37 | 39.19 | 37 | 38.5 | 36600 | 38.2816 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251015 | 0 | 26.17 | 29.42 | 26.17 | 27.72 | 8200 | 27.72 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251015 | 0 | 9.57 | 9.6 | 9.55 | 9.6 | 35388 | 9.6 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251015 | 0 | 10.06 | 10.09 | 10 | 10.03 | 212500 | 9.7415 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251015 | 0 | 15.6 | 15.61 | 15.5 | 15.55 | 256000 | 14.7481 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20251015 | 0 | 2.82 | 2.89 | 2.82 | 2.83 | 220900 | 2.5272 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20251015 | 0 | 20.43 | 20.95 | 20.36 | 20.5 | 8100 | 20.4188 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251015 | 0 | 8.96 | 9.36 | 8.83 | 9.14 | 51500 | 9.14 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251015 | 0 | 1.47 | 1.49 | 1.43 | 1.46 | 1316400 | 1.4338 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251015 | 0 | 6.33 | 6.35 | 6.32 | 6.32 | 113000 | 6.0098 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251015 | 0 | 0.86 | 0.88 | 0.8 | 0.835 | 1714100 | 0.835 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251015 | 0 | 2.84 | 3.03 | 2.84 | 3.03 | 4177434 | 3.03 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20251015 | 0 | 0.95 | 0.96 | 0.92 | 0.93 | 36100 | 0.93 | down | up | incorrect |
| GGN.US | PB | 20251015 | 0 | 20.88 | 20.88 | 20.71 | 20.855 | 4192 | 20.5423 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20251015 | 0 | 5.71 | 5.76 | 5.69 | 5.76 | 271300 | 5.5095 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20251015 | 0 | 7.69 | 7.74 | 7.66 | 7.69 | 44800 | 7.3635 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20251015 | 0 | 18.01 | 18.25 | 18.01 | 18.2 | 5900 | 17.7135 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251015 | 0 | 5.89 | 5.98 | 5.77 | 5.88 | 64400 | 5.6237 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251015 | 0 | 1.05 | 1.1 | 1 | 1.07 | 7461200 | 1.07 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251015 | 0 | 10.57 | 10.72 | 10.48 | 10.72 | 13500 | 9.8779 | up | up | correct |
| GROY.US | WT | 20251015 | 0 | 1.7 | 1.85 | 1.7 | 1.77 | 92401 | 1.77 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251015 | 0 | 45.17 | 46.05 | 44.01 | 44.57 | 868000 | 44.57 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251015 | 0 | 4.43 | 4.47 | 4.26 | 4.33 | 384500 | 4.33 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251015 | 0 | 1.63 | 1.725 | 1.57 | 1.57 | 299653 | 1.57 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251015 | 0 | 5.77 | 5.82 | 5.58 | 5.6 | 97700 | 5.6 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251015 | 0 | 4.42 | 4.51 | 4.42 | 4.49 | 8733 | 12.7355 | up | up | correct |
| IBIO.US | iBio Inc | 20251015 | 0 | 0.8 | 0.85 | 0.8 | 0.85 | 492900 | 0.85 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251015 | 0 | 0.42 | 0.42 | 0.4 | 0.41 | 773800 | 0.41 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20251015 | 0 | 1.71 | 1.71 | 1.5 | 1.5 | 73300 | 1.4866 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20251015 | 0 | 88.14 | 88.8 | 85.59 | 85.96 | 521600 | 85.0283 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251015 | 0 | 2.81 | 2.8688 | 2.77 | 2.85 | 315329 | 2.85 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251015 | 0 | 9.2 | 9.56 | 9.15 | 9.51 | 153400 | 9.51 | up | up | correct |
| INTT.US | inTEST Corporation | 20251015 | 0 | 8.31 | 8.72 | 8.12 | 8.69 | 43200 | 8.69 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251015 | 0 | 3.41 | 3.5 | 3.26 | 3.39 | 95100 | 3.39 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251015 | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | 17.76 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251015 | 0 | 25.96 | 25.99 | 25.96 | 25.99 | 483 | 25.2508 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20251015 | 0 | 0.3 | 0.39 | 0.29 | 0.31 | 8750400 | 0.31 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251015 | 0 | 3.17 | 3.41 | 3.17 | 3.4 | 3117700 | 3.4 | up | up | correct |
| JOB.US | GEE Group Inc | 20251015 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 180800 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20251015 | 0 | 5.28 | 5.51 | 4.93 | 5.09 | 3449100 | 5.09 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251015 | 0 | 1.82 | 1.85 | 1.77 | 1.81 | 1356300 | 1.81 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251015 | 0 | 430 | 460.5 | 412.16 | 436 | 2025900 | 436 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251015 | 0 | 6.34 | 6.34 | 6.27 | 6.34 | 3500 | 6.34 | |||
| LNG.US | Cheniere Energy Inc | 20251015 | 0 | 228 | 230.49 | 225.15 | 225.23 | 2110300 | 224.037 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251015 | 0 | 4.68 | 4.75 | 4.01 | 4.23 | 3474500 | 4.23 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251015 | 0 | 5.16 | 5.43 | 5.08 | 5.23 | 23600 | 5.23 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251015 | 0 | 7.07 | 7.19 | 7.01 | 7.17 | 8500 | 7.17 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251015 | 0 | 0.85 | 0.8684 | 0.825 | 0.8547 | 61335 | 0.8547 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251015 | 0 | 0.53 | 0.53 | 0.45 | 0.47 | 364100 | 0.47 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251015 | 0 | 0.48 | 0.53 | 0.47 | 0.49 | 242300 | 0.49 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251015 | 0 | 7.19 | 7.54 | 7.16 | 7.54 | 739100 | 7.54 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251015 | 0 | 1.87 | 1.93 | 1.8 | 1.9 | 55000 | 1.9 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251015 | 0 | 9.25 | 9.648 | 9.165 | 9.57 | 11200 | 9.57 | up | up | correct |
| MYO.US | Myomo Inc | 20251015 | 0 | 1.19 | 1.19 | 1.1 | 1.13 | 1510500 | 1.13 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251015 | 0 | 2.81 | 2.92 | 2.5 | 2.64 | 50456200 | 2.64 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251015 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 25447 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251015 | 0 | 10.39 | 10.39 | 10.33 | 10.38 | 96500 | 10.1126 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251015 | 0 | 1.02 | 1.1 | 1.01 | 1.01 | 76220 | 5.05 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251015 | 0 | 71.49 | 71.49 | 71.49 | 71.49 | 500 | 71.0501 | |||
| NEWP.US | New Pacific Metals Corp | 20251015 | 0 | 2.8 | 2.9 | 2.51 | 2.73 | 2548050 | 2.73 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251015 | 0 | 2.6 | 2.79 | 2.59 | 2.76 | 2008533 | 2.76 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251015 | 0 | 10.05 | 10.9 | 9.97 | 10.51 | 8555843 | 10.51 | up | up | correct |
| NGD.US | New Gold Inc | 20251015 | 0 | 7.25 | 7.43 | 7.19 | 7.31 | 14300700 | 7.31 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251015 | 0 | 122.95 | 123.41 | 121.16 | 122.49 | 43550 | 121.9236 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251015 | 0 | 7.4 | 7.45 | 7.29 | 7.29 | 227200 | 6.9411 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251015 | 0 | 8.15 | 8.3 | 8.12 | 8.17 | 264200 | 7.9594 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251015 | 0 | 1.34 | 1.46 | 1.32 | 1.44 | 291300 | 1.44 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251015 | 0 | 22.42 | 22.73 | 21.62 | 21.72 | 3053845 | 21.2737 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251015 | 0 | 3.18 | 3.21 | 3.16 | 3.17 | 142900 | 3.0432 | down | down | correct |
| NTIP.US | Network | 20251015 | 0 | 1.54 | 1.55 | 1.51 | 1.53 | 24900 | 1.53 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251015 | 0 | 9.68 | 9.8 | 8.9 | 9.38 | 14787000 | 9.38 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251015 | 0 | 1.36 | 1.39 | 1.32 | 1.36 | 110100 | 1.36 | |||
| OPTT.US | Ocean Power Technologies Inc | 20251015 | 0 | 0.5966 | 0.5979 | 0.5408 | 0.5578 | 8345681 | 0.5578 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251015 | 0 | 13.42 | 13.85 | 13.03 | 13.61 | 5162800 | 13.5908 | up | up | correct |
| PCG.US | PI | 20251015 | 0 | 15.85 | 15.9355 | 15.85 | 15.9047 | 2225 | 15.3959 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251015 | 0 | 0.58 | 0.59 | 0.57 | 0.583 | 68000 | 0.583 | up | up | correct |
| PHGE.US | BiomX Inc | 20251015 | 0 | 0.64 | 0.647 | 0.62 | 0.624 | 15342 | 11.856 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251015 | 0 | 2.05 | 2.7112 | 1.93 | 2.09 | 702215 | 2.09 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251015 | 0 | 3.04 | 3.09 | 2.81 | 2.9 | 3309000 | 2.9 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251015 | 0 | 2.45 | 2.49 | 2.37 | 2.49 | 827900 | 2.49 | up | down | incorrect |
| PRK.US | Park National Corporation | 20251015 | 0 | 162.48 | 162.49 | 159.14 | 159.43 | 57300 | 156.0084 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20251015 | 0 | 7.3 | 7.3 | 7 | 7.14 | 3800 | 7.14 | down | up | incorrect |
| PW.US | Power REIT | 20251015 | 0 | 0.89 | 0.92 | 0.88 | 0.91 | 22900 | 0.91 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251015 | 0 | 1.24 | 1.24 | 1.19 | 1.22 | 632400 | 1.22 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251015 | 0 | 2.57 | 2.62 | 2.57 | 2.61 | 10000 | 2.5888 | up | up | correct |
| REI.US | Ring Energy Inc | 20251015 | 0 | 1.02 | 1.05 | 1.01 | 1.03 | 2992300 | 1.03 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251015 | 0 | 28.31 | 28.3575 | 27.29 | 27.77 | 123560 | 26.9715 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251015 | 0 | 6.13 | 6.15 | 6.04 | 6.14 | 111162 | 6.14 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20251015 | 0 | 0.93 | 0.99 | 0.91 | 0.98 | 95800 | 0.98 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20251015 | 0 | 1.11 | 1.15 | 1.09 | 1.12 | 160700 | 1.0713 | up | down | incorrect |
| SCCC.US | SCCC | 20251015 | 0 | 148.5 | 148.5 | 139 | 139 | 575300 | 139 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251015 | 0 | 3388.9199 | 3451.96 | 3320.6201 | 3444.98 | 1700 | 3441.357 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251015 | 0 | 0.447 | 0.458 | 0.433 | 0.443 | 321510 | 8.86 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251015 | 0 | 7.23 | 7.5 | 7.06 | 7.35 | 41800 | 7.35 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251015 | 0 | 27 | 27 | 27 | 27 | 0 | 27 | |||
| SLI.US | Standard Lithium Ltd | 20251015 | 0 | 5.32 | 5.355 | 4.98 | 5.12 | 5068500 | 5.12 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251015 | 0 | 3.12 | 3.2 | 3.01 | 3.15 | 616900 | 3.15 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251015 | 0 | 7.02 | 7.21 | 6.94 | 7.18 | 6871913 | 7.1675 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251015 | 0 | 4.51 | 4.54 | 4.21 | 4.32 | 5796000 | 4.32 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251015 | 0 | 3.02 | 3.13 | 2.48 | 2.67 | 3942700 | 2.67 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251015 | 0 | 66.75 | 66.75 | 65.08 | 65.47 | 37600 | 64.3152 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20251015 | 0 | 9.94 | 10 | 7.81 | 8.46 | 44723000 | 8.46 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20251015 | 0 | 0.046 | 0.046 | 0.0454 | 0.0454 | 75600 | 0.0454 | down | up | incorrect |
| TRT.US | Trio | 20251015 | 0 | 8.48 | 8.48 | 7.844 | 8.14 | 99920 | 4.07 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251015 | 0 | 0.84 | 0.84 | 0.8 | 0.83 | 2347900 | 0.83 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251015 | 0 | 15.96 | 16.71 | 12.88 | 13.76 | 41603600 | 13.76 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251015 | 0 | 2.57 | 2.6 | 2.27 | 2.34 | 3526300 | 2.34 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251015 | 0 | 16.84 | 17.08 | 15.73 | 16.74 | 20278000 | 16.74 | down | down | correct |
| URG.US | Ur | 20251015 | 0 | 2.3 | 2.35 | 1.95 | 2.03 | 23955800 | 2.03 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20251015 | 0 | 4.64 | 4.85 | 4.54 | 4.83 | 4131800 | 4.83 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251015 | 0 | 41.8 | 41.94 | 41.1 | 41.42 | 262200 | 40.356 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251015 | 0 | 6.19 | 6.75 | 5.61 | 5.7 | 263200 | 5.7 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251015 | 0 | 26.66 | 27.33 | 23 | 24.99 | 58895100 | 24.99 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251015 | 0 | 10.28 | 10.39 | 10.28 | 10.33 | 23000 | 10.0816 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251015 | 0 | 2.2 | 2.24 | 2.15 | 2.23 | 2570900 | 2.23 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251015 | 0 | 8.9 | 8.95 | 8.84 | 8.91 | 133700 | 8.6386 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251015 | 0 | 0.47 | 0.47 | 0.43 | 0.44 | 2030300 | 0.44 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251015 | 0 | 30.42 | 30.42 | 29.97 | 30.27 | 53064 | 30.1351 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251015 | 0 | 2.43 | 2.47 | 2.35 | 2.47 | 1854500 | 2.47 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251015 | 0 | 3.3 | 3.3 | 2.07 | 2.47 | 39579700 | 2.47 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251015 | 0 | 5.75 | 5.8609 | 5.56 | 5.65 | 47337 | 5.65 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251015 | 0 | 0.8 | 0.81 | 0.74 | 0.78 | 619500 | 0.78 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251015 | 0 | 0.82 | 0.82 | 0.77 | 0.77 | 233300 | 0.77 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251015 | 0 | 3.26 | 3.35 | 3.24 | 3.29 | 41723 | 3.258 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.