CollectAI
close-nysemkt_stocks
2025/10/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251024 | 0 | 38.51 | 39.37 | 38.51 | 39.37 | 4400 | 39.2135 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251024 | 0 | 6.74 | 6.74 | 6.7 | 6.74 | 134900 | 6.5717 | |||
| AIM.US | AIM ImmunoTech Inc | 20251024 | 0 | 2.7603 | 2.9663 | 2.5234 | 2.8427 | 390837 | 2.7572 | up | up | correct |
| AIRI.US | Air Industries Group | 20251024 | 0 | 3.33 | 3.36 | 3.28 | 3.34 | 44700 | 3.34 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251024 | 0 | 4.11 | 4.447 | 4.102 | 4.43 | 12703 | 4.43 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251024 | 0 | 2.26 | 2.28 | 2.25 | 2.26 | 3300 | 2.26 | |||
| ANVS.US | Annovis Bio Inc. | 20251024 | 0 | 2.05 | 2.07 | 2.02 | 2.05 | 268000 | 2.05 | |||
| APT.US | Alpha Pro Tech Ltd | 20251024 | 0 | 4.69 | 4.73 | 4.66 | 4.67 | 16900 | 4.67 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251024 | 0 | 6.52 | 6.69 | 5.85 | 6.06 | 235700 | 6.06 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251024 | 0 | 5 | 5.24 | 4.83 | 4.85 | 5077300 | 4.85 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251024 | 0 | 1.56 | 1.74 | 1.51 | 1.67 | 1888000 | 1.67 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251024 | 0 | 0.4 | 0.46 | 0.4 | 0.42 | 191800 | 0.42 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251024 | 0 | 2.77 | 2.96 | 2.66 | 2.7 | 406100 | 2.7 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251024 | 0 | 1.39 | 1.39 | 1.27 | 1.29 | 566100 | 1.29 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251024 | 0 | 31.9 | 32.75 | 31.8438 | 31.8438 | 849 | 31.8438 | down | down | correct |
| BGI.US | Birks Group Inc | 20251024 | 0 | 1.15 | 1.21 | 1.15 | 1.19 | 66800 | 1.19 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251024 | 0 | 30.21 | 31.1 | 30.11 | 30.98 | 53600 | 30.3563 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251024 | 0 | 73.08 | 73.08 | 69.7 | 72.92 | 42100 | 72.92 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251024 | 0 | 4.28 | 4.38 | 4.255 | 4.36 | 561989 | 4.1256 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251024 | 0 | 1.21 | 1.24 | 1.1 | 1.15 | 179900 | 1.15 | down | down | correct |
| BTG.US | B2Gold Corp | 20251024 | 0 | 5.09 | 5.26 | 5.09 | 5.21 | 33576700 | 5.1674 | up | up | correct |
| CANF.US | Can | 20251024 | 0 | 0.48 | 0.4814 | 0.46 | 0.4613 | 12960 | 9.226 | down | down | correct |
| CET.US | Central Securities Corp | 20251024 | 0 | 51.27 | 51.8 | 51.1 | 51.1 | 45800 | 48.6466 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251024 | 0 | 10.17 | 10.1836 | 10.12 | 10.12 | 38095 | 9.9268 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251024 | 0 | 2.86 | 2.88 | 2.85 | 2.86 | 621700 | 2.7686 | |||
| CIX.US | CompX International Inc | 20251024 | 0 | 23.06 | 23.25 | 22.9243 | 23.04 | 2707 | 22.7329 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20251024 | 0 | 10.58 | 10.93 | 10.58 | 10.75 | 2100 | 10.75 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251024 | 0 | 8.18 | 8.21 | 8.18 | 8.21 | 1060800 | 7.7375 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251024 | 0 | 32.4 | 32.705 | 31.4001 | 31.72 | 218952 | 31.5563 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251024 | 0 | 19.55 | 19.84 | 19 | 19.11 | 10900 | 19.11 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20251024 | 0 | 10.45 | 10.45 | 10.11 | 10.1934 | 11581 | 9.4134 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20251024 | 0 | 1.72 | 1.84 | 1.72 | 1.82 | 12000 | 1.82 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20251024 | 0 | 54.38 | 54.59 | 53.75 | 54.4 | 335775 | 52.7456 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20251024 | 0 | 7.95 | 7.98 | 7.93 | 7.94 | 748742 | 7.4797 | down | down | correct |
| CVM.US | CEL | 20251024 | 0 | 9.2 | 9.2 | 8.81 | 9.16 | 40400 | 9.16 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251024 | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 300 | 9.5234 | |||
| CVU.US | CPI Aerostructures Inc | 20251024 | 0 | 2.57 | 2.59 | 2.5 | 2.5 | 29200 | 2.5 | down | down | correct |
| CYBN.US | Cybin Inc | 20251024 | 0 | 6.05 | 6.3 | 6 | 6.17 | 470993 | 6.17 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251024 | 0 | 2.05 | 2.08 | 2.05 | 2.08 | 705100 | 2.0155 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251024 | 0 | 114.46 | 116.51 | 114.46 | 116.5 | 100 | 115.8287 | up | up | correct |
| DNN.US | Denison Mines Corp | 20251024 | 0 | 2.74 | 2.85 | 2.71 | 2.81 | 90256200 | 2.81 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251024 | 0 | 1.24 | 1.32 | 1.22 | 1.28 | 17400 | 1.28 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20251024 | 0 | 2.92 | 2.94 | 2.68 | 2.85 | 11700 | 2.85 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20251024 | 0 | 13.855 | 13.9139 | 13.7275 | 13.78 | 2548 | 13.78 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20251024 | 0 | 6.89 | 6.91 | 6.89 | 6.9 | 90684 | 6.6876 | up | down | incorrect |
| ECF.US | PA | 20251024 | 0 | 21.8462 | 21.8462 | 21.83 | 21.83 | 621 | 21.5017 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251024 | 0 | 9.92 | 9.96 | 9.92 | 9.96 | 100045 | 9.7571 | up | up | correct |
| ELA.US | Envela Corporation | 20251024 | 0 | 8.54 | 8.79 | 8.41 | 8.79 | 69100 | 8.79 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251024 | 0 | 19.32 | 19.8 | 19.32 | 19.8 | 1300 | 19.8 | up | up | correct |
| ELMD.US | Electromed Inc | 20251024 | 0 | 24.98 | 24.98 | 24.16 | 24.27 | 22000 | 24.27 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20251024 | 0 | 4.31 | 4.44 | 4.3 | 4.38 | 526700 | 4.38 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20251024 | 0 | 0.006 | 0.006 | 0.006 | 0.006 | 25410 | 0.006 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251024 | 0 | 9.98 | 10.02 | 9.98 | 10 | 38136 | 10 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20251024 | 0 | 4.6 | 4.671 | 4.51 | 4.55 | 179400 | 4.4165 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251024 | 0 | 11 | 11.23 | 10.98 | 11.03 | 10937260 | 11.03 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251024 | 0 | 9.42 | 9.43 | 9.36 | 9.41 | 39500 | 9.1269 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251024 | 0 | 12.66 | 12.8039 | 12.66 | 12.763 | 10224 | 12.4135 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251024 | 0 | 38 | 39.21 | 38 | 38.98 | 7000 | 38.7589 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251024 | 0 | 28.37 | 28.37 | 26.43 | 26.88 | 12100 | 26.88 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251024 | 0 | 9.58 | 9.59 | 9.46 | 9.46 | 376493 | 9.46 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251024 | 0 | 10.1 | 10.11 | 10.05 | 10.09 | 251200 | 9.7998 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251024 | 0 | 15.52 | 15.6 | 15.49 | 15.53 | 248700 | 14.8858 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251024 | 0 | 2.92 | 3.02 | 2.92 | 2.97 | 108100 | 2.715 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20251024 | 0 | 20.17 | 21.24 | 20.17 | 21.24 | 13600 | 21.1984 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20251024 | 0 | 9.44 | 9.71 | 9.222 | 9.7 | 38700 | 9.7 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251024 | 0 | 1.4 | 1.42 | 1.38 | 1.4 | 243900 | 1.3846 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20251024 | 0 | 6.15 | 6.15 | 6.12 | 6.15 | 191300 | 5.9064 | |||
| FURY.US | Fury Gold Mines Limited | 20251024 | 0 | 0.642 | 0.657 | 0.625 | 0.634 | 381800 | 0.634 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251024 | 0 | 2.71 | 2.8385 | 2.67 | 2.71 | 2025339 | 2.71 | |||
| GBR.US | New Concept Energy Inc | 20251024 | 0 | 0.91 | 0.98 | 0.91 | 0.98 | 96400 | 0.98 | up | up | correct |
| GGN.US | PB | 20251024 | 0 | 21.1 | 21.2 | 21.03 | 21.06 | 2955 | 20.7442 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251024 | 0 | 5.73 | 5.76 | 5.7 | 5.75 | 106700 | 5.5488 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251024 | 0 | 7.72 | 7.75 | 7.7 | 7.7 | 60800 | 7.4366 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251024 | 0 | 18.39 | 18.39 | 18.14 | 18.2 | 7400 | 17.8106 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251024 | 0 | 6 | 6.02 | 5.94 | 6.01 | 19800 | 5.8001 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251024 | 0 | 0.79 | 0.83 | 0.78 | 0.79 | 1687800 | 0.79 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20251024 | 0 | 10.61 | 10.8 | 10.61 | 10.75 | 1900 | 9.9055 | up | up | correct |
| GROY.US | WT | 20251024 | 0 | 1.57 | 1.69 | 1.5 | 1.6 | 22661 | 1.6 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251024 | 0 | 45.03 | 45.72 | 44 | 45.27 | 818800 | 45.27 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251024 | 0 | 4.1 | 4.2 | 3.99 | 4.01 | 373200 | 4.01 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251024 | 0 | 1.68 | 1.6963 | 1.61 | 1.64 | 96964 | 1.64 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251024 | 0 | 5.99 | 6.01 | 5.62 | 5.66 | 248700 | 5.66 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251024 | 0 | 13.37 | 13.5 | 13.36 | 13.46 | 52600 | 12.726 | up | up | correct |
| IBIO.US | iBio Inc | 20251024 | 0 | 1.26 | 1.27 | 1.14 | 1.21 | 4253800 | 1.21 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251024 | 0 | 0.39 | 0.42 | 0.39 | 0.41 | 2379100 | 0.41 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20251024 | 0 | 1.46 | 1.48 | 1.42 | 1.45 | 5500 | 1.4371 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251024 | 0 | 90.06 | 91.39 | 89.4 | 91.02 | 555900 | 90.0334 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251024 | 0 | 2.95 | 2.95 | 2.82 | 2.84 | 1224391 | 2.84 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251024 | 0 | 10.11 | 10.29 | 9.99 | 10.13 | 129700 | 10.13 | up | up | correct |
| INTT.US | inTEST Corporation | 20251024 | 0 | 8.77 | 8.88 | 8.48 | 8.69 | 24400 | 8.69 | down | down | correct |
| INUV.US | Inuvo Inc | 20251024 | 0 | 3.02 | 3.12 | 2.92 | 2.98 | 154000 | 2.98 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251024 | 0 | 18.2 | 18.2 | 18.2 | 18.2 | 0 | 18.2 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251024 | 0 | 27 | 27 | 26.7 | 26.75 | 5296 | 25.9892 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20251024 | 0 | 0.25 | 0.27 | 0.25 | 0.27 | 674300 | 0.27 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20251024 | 0 | 2.95 | 3.017 | 2.87 | 2.89 | 2237600 | 2.89 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20251024 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 100600 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251024 | 0 | 4.2 | 4.35 | 4.14 | 4.18 | 1626300 | 4.18 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251024 | 0 | 1.66 | 1.71 | 1.64 | 1.7 | 1006100 | 1.7 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251024 | 0 | 364.33 | 388 | 354 | 383 | 1539600 | 383 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251024 | 0 | 6.37 | 6.37 | 6.23 | 6.27 | 2500 | 6.27 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251024 | 0 | 222 | 223.5 | 219.11 | 219.59 | 1116600 | 218.4268 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251024 | 0 | 3.01 | 3.2 | 3.01 | 3.14 | 1234900 | 3.14 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251024 | 0 | 5.04 | 5.08 | 4.81 | 4.82 | 28800 | 4.82 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251024 | 0 | 7.09 | 7.15 | 6.88 | 7.03 | 8800 | 7.03 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251024 | 0 | 1.05 | 1.05 | 0.9155 | 0.9301 | 21052 | 0.9301 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251024 | 0 | 0.43 | 0.45 | 0.41 | 0.41 | 289000 | 0.41 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251024 | 0 | 0.49 | 0.69 | 0.48 | 0.52 | 11084700 | 0.52 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251024 | 0 | 6.93 | 7.1 | 6.85 | 6.93 | 750600 | 6.93 | |||
| MTNB.US | Matinas BioPharma Holdings Inc | 20251024 | 0 | 1.58 | 1.61 | 1.57 | 1.6 | 6600 | 1.6 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251024 | 0 | 9.59 | 9.59 | 9.17 | 9.19 | 7200 | 9.19 | down | down | correct |
| MYO.US | Myomo Inc | 20251024 | 0 | 1.08 | 1.115 | 1.07 | 1.11 | 1190500 | 1.11 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251024 | 0 | 1.92 | 2.04 | 1.87 | 2.04 | 11505700 | 2.04 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251024 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 15006 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251024 | 0 | 10.42 | 10.43 | 10.37 | 10.4 | 62000 | 10.1321 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251024 | 0 | 1.25 | 1.25 | 1.18 | 1.23 | 33580 | 6.15 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20251024 | 0 | 71.05 | 71.05 | 71.05 | 71.05 | 400 | 70.6128 | |||
| NEWP.US | New Pacific Metals Corp | 20251024 | 0 | 2.26 | 2.3163 | 2.175 | 2.21 | 857954 | 2.21 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251024 | 0 | 1.94 | 2.015 | 1.91 | 1.97 | 1632900 | 1.97 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251024 | 0 | 8.37 | 8.575 | 8.32 | 8.53 | 3098100 | 8.53 | up | up | correct |
| NGD.US | New Gold Inc | 20251024 | 0 | 6.35 | 6.55 | 6.3 | 6.49 | 13816000 | 6.49 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251024 | 0 | 123.39 | 123.875 | 122.15 | 122.73 | 57366 | 122.1625 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251024 | 0 | 7.35 | 7.36 | 7.32 | 7.36 | 57500 | 7.0077 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251024 | 0 | 8.24 | 8.34 | 8.12 | 8.15 | 260300 | 7.9399 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251024 | 0 | 1.44 | 1.56 | 1.44 | 1.53 | 255300 | 1.53 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251024 | 0 | 22.35 | 22.35 | 21.54 | 21.55 | 1849088 | 21.1072 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251024 | 0 | 3.19 | 3.21 | 3.19 | 3.21 | 327700 | 3.0816 | up | up | correct |
| NTIP.US | Network | 20251024 | 0 | 1.53 | 1.53 | 1.49 | 1.49 | 2200 | 1.49 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251024 | 0 | 8.55 | 8.793 | 8.42 | 8.74 | 8475000 | 8.74 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251024 | 0 | 1.29 | 1.32 | 1.27 | 1.32 | 37800 | 1.32 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251024 | 0 | 0.5229 | 0.545 | 0.5162 | 0.52 | 5973697 | 0.52 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251024 | 0 | 10.85 | 10.98 | 10.705 | 10.78 | 1889200 | 10.7648 | down | down | correct |
| PCG.US | PI | 20251024 | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 701 | 16.1754 | |||
| PED.US | PEDEVCO Corp | 20251024 | 0 | 0.64 | 0.65 | 0.616 | 0.62 | 306500 | 0.62 | down | down | correct |
| PHGE.US | BiomX Inc | 20251024 | 0 | 0.571 | 0.589 | 0.57 | 0.58 | 17763 | 11.02 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251024 | 0 | 2.1 | 2.24 | 2.01 | 2.02 | 252716 | 2.02 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251024 | 0 | 2.21 | 2.34 | 2.19 | 2.27 | 2629400 | 2.27 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251024 | 0 | 2.32 | 2.41 | 2.25 | 2.36 | 740700 | 2.36 | up | up | correct |
| PRK.US | Park National Corporation | 20251024 | 0 | 158.42 | 160.79 | 157.85 | 159.54 | 35200 | 156.1161 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251024 | 0 | 6.15 | 6.2 | 5.99 | 6 | 2000 | 6 | down | up | incorrect |
| PW.US | Power REIT | 20251024 | 0 | 0.71 | 0.91 | 0.7 | 0.75 | 339600 | 0.75 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20251024 | 0 | 1.05 | 1.07 | 1.04 | 1.04 | 277300 | 1.04 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20251024 | 0 | 2.61 | 2.62 | 2.59 | 2.6 | 7600 | 2.5788 | down | down | correct |
| REI.US | Ring Energy Inc | 20251024 | 0 | 1.04 | 1.05 | 1.02 | 1.03 | 1621800 | 1.03 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251024 | 0 | 27.07 | 27.1035 | 26.49 | 26.68 | 107673 | 26.2929 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251024 | 0 | 6.06 | 6.1 | 6.002 | 6.06 | 97524 | 6.06 | |||
| RVP.US | Retractable Technologies Inc | 20251024 | 0 | 0.98 | 1 | 0.95 | 0.95 | 109000 | 0.95 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251024 | 0 | 1.09 | 1.11 | 1.08 | 1.1 | 163400 | 1.0522 | up | up | correct |
| SCCC.US | SCCC | 20251024 | 0 | 143 | 143 | 141.5 | 142 | 147300 | 142 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251024 | 0 | 3382.74 | 3435.96 | 3326 | 3340.99 | 1500 | 3337.4764 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251024 | 0 | 7.2 | 7.559 | 6.95 | 7.01 | 743500 | 7.01 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251024 | 0 | 7.12 | 7.49 | 7.12 | 7.33 | 34700 | 7.33 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251024 | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 700 | 27.78 | |||
| SLI.US | Standard Lithium Ltd | 20251024 | 0 | 4.19 | 4.29 | 4.084 | 4.22 | 4290700 | 4.22 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251024 | 0 | 3.13 | 3.15 | 3.07 | 3.09 | 468300 | 3.09 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251024 | 0 | 6.3 | 6.49 | 6.28 | 6.4 | 5518295 | 6.3889 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251024 | 0 | 4.09 | 4.12 | 3.99 | 4.07 | 5001700 | 4.07 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251024 | 0 | 1.87 | 1.96 | 1.82 | 1.84 | 656500 | 1.84 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251024 | 0 | 64.11 | 65.98 | 64.11 | 65.74 | 30100 | 64.5804 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20251024 | 0 | 5.49 | 6.25 | 5.44 | 5.99 | 17335800 | 5.99 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20251024 | 0 | 0.04 | 0.044 | 0.0333 | 0.039 | 249500 | 0.039 | down | up | incorrect |
| TRT.US | Trio | 20251024 | 0 | 7.3158 | 7.3717 | 7.11 | 7.21 | 29760 | 3.605 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251024 | 0 | 0.7 | 0.72 | 0.68 | 0.69 | 1694500 | 0.69 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251024 | 0 | 11.91 | 12.49 | 11.44 | 12.01 | 14549700 | 12.01 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251024 | 0 | 2.14 | 2.18 | 2.04 | 2.08 | 2510500 | 2.08 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251024 | 0 | 13.49 | 13.89 | 13.34 | 13.66 | 9121600 | 13.66 | up | up | correct |
| URG.US | Ur | 20251024 | 0 | 1.57 | 1.63 | 1.53 | 1.6 | 7736000 | 1.6 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251024 | 0 | 4.07 | 4.2 | 4.01 | 4.02 | 3284600 | 4.02 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251024 | 0 | 38.25 | 38.68 | 38.14 | 38.51 | 360300 | 37.7044 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251024 | 0 | 5.42 | 5.79 | 5.27 | 5.43 | 68500 | 5.43 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251024 | 0 | 21.76 | 22.85 | 20.29 | 21.37 | 34006200 | 21.37 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251024 | 0 | 10.35 | 10.41 | 10.32 | 10.34 | 25800 | 10.14 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251024 | 0 | 1.7 | 1.8 | 1.69 | 1.74 | 1202300 | 1.74 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251024 | 0 | 8.88 | 8.9 | 8.83 | 8.89 | 94300 | 8.6737 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20251024 | 0 | 0.43 | 0.48 | 0.42 | 0.44 | 2435000 | 0.44 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251024 | 0 | 30.68 | 30.73 | 30.34 | 30.61 | 97181 | 30.4735 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251024 | 0 | 2.13 | 2.19 | 2.12 | 2.14 | 715300 | 2.14 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251024 | 0 | 1.58 | 1.67 | 1.53 | 1.64 | 5884900 | 1.64 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251024 | 0 | 6.37 | 6.6695 | 6.36 | 6.63 | 63751 | 6.63 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251024 | 0 | 0.77 | 0.8 | 0.77 | 0.77 | 313800 | 0.77 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20251024 | 0 | 0.82 | 0.82 | 0.78 | 0.8 | 242600 | 0.8 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251024 | 0 | 3.45 | 3.7236 | 3.4333 | 3.59 | 89094 | 3.572 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.