CollectAI
close-nysemkt_stocks
2025/10/27
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251027 | 0 | 39.31 | 39.35 | 38.6 | 38.96 | 17900 | 38.8051 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251027 | 0 | 6.79 | 7.02 | 6.77 | 6.92 | 396600 | 6.7472 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251027 | 0 | 2.6779 | 2.8015 | 2.6779 | 2.6985 | 67862 | 2.6174 | up | up | correct |
| AIRI.US | Air Industries Group | 20251027 | 0 | 3.33 | 3.34 | 3.23 | 3.28 | 27654 | 3.28 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251027 | 0 | 4.43 | 4.86 | 4.2 | 4.35 | 30444 | 4.35 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251027 | 0 | 0.125 | 0.1442 | 0.125 | 0.1442 | 5138 | 0.1442 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251027 | 0 | 2.26 | 2.28 | 2.2 | 2.2 | 13100 | 2.2 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251027 | 0 | 2.11 | 2.24 | 2.06 | 2.15 | 1339600 | 2.15 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251027 | 0 | 4.7 | 4.73 | 4.67 | 4.67 | 4749 | 4.67 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20251027 | 0 | 5.97 | 6.04 | 5.2 | 5.27 | 236300 | 5.27 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251027 | 0 | 4.65 | 4.8 | 4.5 | 4.66 | 6157500 | 4.66 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251027 | 0 | 1.68 | 1.69 | 1.53 | 1.53 | 584400 | 1.53 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251027 | 0 | 0.41 | 0.43 | 0.35 | 0.37 | 149000 | 0.37 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20251027 | 0 | 2.63 | 2.71 | 2.61 | 2.65 | 45400 | 2.65 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20251027 | 0 | 1.26 | 1.277 | 1.12 | 1.2 | 317400 | 1.2 | down | down | correct |
| BCV.US | PA | 20251027 | 0 | 22.79 | 22.79 | 22.69 | 22.7 | 5536 | 22.3549 | down | down | correct |
| BGI.US | Birks Group Inc | 20251027 | 0 | 1.17 | 1.24 | 1.17 | 1.2 | 94000 | 1.2 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251027 | 0 | 30.9 | 30.9 | 29.92 | 29.94 | 43500 | 29.3373 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20251027 | 0 | 73.44 | 74.03 | 69.43 | 72.95 | 39267 | 72.95 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20251027 | 0 | 4.35 | 4.35 | 4.2803 | 4.3 | 149576 | 4.0688 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251027 | 0 | 1.16 | 1.23 | 1.16 | 1.21 | 53100 | 1.21 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20251027 | 0 | 5.01 | 5.11 | 4.83 | 4.96 | 49794600 | 4.9195 | down | up | incorrect |
| CANF.US | Can | 20251027 | 0 | 0.49 | 0.49 | 0.47 | 0.4749 | 7522 | 9.498 | down | down | correct |
| CET.US | Central Securities Corp | 20251027 | 0 | 51.2 | 52 | 51.18 | 51.58 | 43300 | 49.1036 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251027 | 0 | 10.19 | 10.24 | 10.12 | 10.19 | 54094 | 9.9955 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251027 | 0 | 2.86 | 2.88 | 2.86 | 2.87 | 462400 | 2.7782 | up | up | correct |
| CIX.US | CompX International Inc | 20251027 | 0 | 22.9851 | 22.9851 | 22.52 | 22.52 | 4686 | 22.2199 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251027 | 0 | 10.76 | 10.76 | 10.71 | 10.71 | 800 | 10.71 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251027 | 0 | 8.25 | 8.29 | 8.25 | 8.29 | 1046300 | 7.8129 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251027 | 0 | 30.77 | 31.7 | 29.36 | 29.76 | 424140 | 29.6064 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251027 | 0 | 19.25 | 19.25 | 18.12 | 18.13 | 25700 | 18.13 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251027 | 0 | 10.2528 | 10.4463 | 10 | 10.25 | 10628 | 9.4657 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251027 | 0 | 1.84 | 1.85 | 1.75 | 1.75 | 8000 | 1.75 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251027 | 0 | 54.26 | 54.26 | 52.7 | 53.44 | 142811 | 51.8148 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251027 | 0 | 8 | 8.0499 | 7.96 | 8 | 715173 | 7.5362 | |||
| CVM.US | CEL | 20251027 | 0 | 9.17 | 9.35 | 8.8 | 9.03 | 29700 | 9.03 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251027 | 0 | 9.63 | 9.65 | 9.55 | 9.55 | 6500 | 9.5035 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251027 | 0 | 2.55 | 2.6 | 2.43 | 2.5 | 212100 | 2.5 | down | down | correct |
| CYBN.US | Cybin Inc | 20251027 | 0 | 6.24 | 6.6496 | 6.2279 | 6.51 | 965922 | 6.51 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251027 | 0 | 2.07 | 2.09 | 2.07 | 2.08 | 593900 | 2.0155 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251027 | 0 | 115 | 117.5 | 113.11 | 114 | 1100 | 113.3431 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251027 | 0 | 2.83 | 2.87 | 2.7 | 2.78 | 64935300 | 2.78 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251027 | 0 | 1.27 | 1.3 | 1.23 | 1.27 | 27600 | 1.27 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251027 | 0 | 2.83 | 2.99 | 2.81 | 2.96 | 7200 | 2.96 | up | up | correct |
| DXR.US | Daxor Corporation | 20251027 | 0 | 13.74 | 13.8578 | 11.35 | 11.45 | 16892 | 11.45 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251027 | 0 | 6.94 | 6.9455 | 6.9 | 6.94 | 124416 | 6.7263 | |||
| ECF.US | PA | 20251027 | 0 | 21.83 | 22.01 | 21.83 | 22 | 3909 | 21.6692 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251027 | 0 | 9.96 | 9.98 | 9.91 | 9.95 | 143435 | 9.7473 | down | down | correct |
| ELA.US | Envela Corporation | 20251027 | 0 | 8.76 | 8.87 | 8.45 | 8.57 | 91900 | 8.57 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251027 | 0 | 19.54 | 19.54 | 19.45 | 19.45 | 900 | 19.45 | down | down | correct |
| ELMD.US | Electromed Inc | 20251027 | 0 | 24.49 | 24.7 | 24.2 | 24.49 | 41700 | 24.49 | |||
| EMX.US | EMX Royalty Corporation | 20251027 | 0 | 4.28 | 4.28 | 4.03 | 4.09 | 977300 | 4.09 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251027 | 0 | 0.007 | 0.007 | 0.006 | 0.006 | 801 | 0.006 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251027 | 0 | 10 | 10 | 10 | 10 | 0 | 10 | |||
| EPM.US | Evolution Petroleum Corporation | 20251027 | 0 | 4.56 | 4.58 | 4.51 | 4.51 | 291900 | 4.3777 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251027 | 0 | 10.56 | 10.79 | 10.25 | 10.58 | 12879770 | 10.58 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251027 | 0 | 9.47 | 9.47 | 9.34 | 9.38 | 44500 | 9.0978 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251027 | 0 | 12.83 | 12.91 | 12.6993 | 12.79 | 17786 | 12.4397 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251027 | 0 | 39.47 | 39.48 | 38 | 38.68 | 18200 | 38.4606 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251027 | 0 | 27.34 | 28.84 | 27.34 | 27.77 | 14700 | 27.77 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251027 | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | 9.46 | |||
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251027 | 0 | 10.13 | 10.15 | 10.1 | 10.11 | 238200 | 9.8192 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251027 | 0 | 15.55 | 15.65 | 15.55 | 15.64 | 270800 | 14.9913 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251027 | 0 | 2.97 | 2.97 | 2.94 | 2.95 | 132500 | 2.6967 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251027 | 0 | 21.24 | 22.06 | 20.53 | 20.87 | 13600 | 20.8291 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251027 | 0 | 9.55 | 9.89 | 9.34 | 9.42 | 26500 | 9.42 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251027 | 0 | 1.39 | 1.41 | 1.34 | 1.34 | 616400 | 1.3253 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20251027 | 0 | 6.17 | 6.17 | 6.15 | 6.15 | 162100 | 5.9064 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20251027 | 0 | 0.612 | 0.63 | 0.578 | 0.592 | 982100 | 0.592 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251027 | 0 | 2.58 | 2.67 | 2.47 | 2.48 | 3779935 | 2.48 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251027 | 0 | 0.98 | 0.98 | 0.93 | 0.93 | 52382 | 0.93 | down | down | correct |
| GGN.US | PB | 20251027 | 0 | 21.2 | 21.2 | 21.01 | 21.07 | 10567 | 20.7541 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251027 | 0 | 5.8 | 5.82 | 5.75 | 5.8 | 136600 | 5.5971 | |||
| GLQ.US | Clough Global Equity Fund | 20251027 | 0 | 7.76 | 7.84 | 7.76 | 7.82 | 51200 | 7.5525 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251027 | 0 | 18.26 | 18.38 | 18.22 | 18.35 | 9400 | 17.9574 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251027 | 0 | 6.03 | 6.08 | 6.02 | 6.07 | 30100 | 5.858 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251027 | 0 | 0.77 | 0.79 | 0.71 | 0.75 | 2316000 | 0.75 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251027 | 0 | 10.61 | 10.74 | 10.61 | 10.66 | 1700 | 9.8226 | up | up | correct |
| GROY.US | WT | 20251027 | 0 | 1.6 | 1.7051 | 1.5 | 1.57 | 78792 | 1.57 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251027 | 0 | 46.37 | 46.39 | 41.5 | 42.63 | 1193400 | 42.63 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251027 | 0 | 4 | 4.04 | 3.83 | 3.85 | 433100 | 3.85 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251027 | 0 | 1.62 | 1.63 | 1.55 | 1.55 | 142285 | 1.55 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251027 | 0 | 5.72 | 5.89 | 5.6 | 5.62 | 98687 | 5.62 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251027 | 0 | 13.51 | 13.72 | 13.45 | 13.66 | 46600 | 12.9151 | up | down | incorrect |
| IBIO.US | iBio Inc | 20251027 | 0 | 1.24 | 1.32 | 1.14 | 1.28 | 2592400 | 1.28 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251027 | 0 | 0.43 | 0.43 | 0.4 | 0.42 | 1657500 | 0.42 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251027 | 0 | 1.54 | 1.89 | 1.38 | 1.54 | 868100 | 1.5263 | |||
| IMO.US | Imperial Oil Limited | 20251027 | 0 | 91.08 | 91.87 | 90.94 | 91.37 | 351400 | 90.3796 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251027 | 0 | 2.85 | 2.9 | 2.81 | 2.86 | 335822 | 2.86 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251027 | 0 | 10.32 | 10.45 | 9.87 | 10.01 | 160000 | 10.01 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20251027 | 0 | 8.87 | 8.87 | 8.31 | 8.59 | 25300 | 8.59 | down | down | correct |
| INUV.US | Inuvo Inc | 20251027 | 0 | 3 | 3.1 | 2.89 | 2.92 | 136100 | 2.92 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251027 | 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 | 20251027 | 0 | 26.85 | 26.85 | 25.86 | 25.9201 | 4810 | 25.1829 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20251027 | 0 | 0.26 | 0.26 | 0.25 | 0.26 | 313600 | 0.26 | |||
| ITRG.US | Integra Resources Corp | 20251027 | 0 | 2.9 | 2.965 | 2.714 | 2.8 | 3271600 | 2.8 | down | down | correct |
| JOB.US | GEE Group Inc | 20251027 | 0 | 0.2 | 0.21 | 0.19 | 0.2 | 470000 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20251027 | 0 | 4.26 | 4.29 | 4.06 | 4.09 | 1679400 | 4.09 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251027 | 0 | 1.72 | 1.77 | 1.69 | 1.75 | 2004000 | 1.75 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251027 | 0 | 391.15 | 391.8 | 350.6 | 359.73 | 1540100 | 359.73 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251027 | 0 | 6.36 | 6.36 | 6.17 | 6.22 | 2400 | 6.22 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251027 | 0 | 220.52 | 221 | 218.88 | 219.8 | 1494900 | 218.6357 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251027 | 0 | 3.19 | 3.19 | 2.99 | 3.04 | 1034600 | 3.04 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251027 | 0 | 4.94 | 5.04 | 4.6967 | 4.95 | 78312 | 4.95 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20251027 | 0 | 7.34 | 7.45 | 6.95 | 7.18 | 5200 | 7.18 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251027 | 0 | 0.9003 | 1.03 | 0.8699 | 0.931 | 160793 | 0.931 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251027 | 0 | 0.4188 | 0.465 | 0.4188 | 0.4552 | 290848 | 0.4552 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251027 | 0 | 0.52 | 0.56 | 0.5 | 0.5 | 1787500 | 0.5 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251027 | 0 | 6.68 | 6.92 | 6.545 | 6.81 | 1040200 | 6.81 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251027 | 0 | 1.58 | 1.67 | 1.53 | 1.532 | 27898 | 1.532 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20251027 | 0 | 9.4 | 9.8 | 9.214 | 9.6 | 1900 | 9.6 | up | up | correct |
| MYO.US | Myomo Inc | 20251027 | 0 | 1.11 | 1.13 | 1.06 | 1.07 | 954400 | 1.07 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251027 | 0 | 1.96 | 1.96 | 1.79 | 1.9 | 13323500 | 1.9 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251027 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 44931 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251027 | 0 | 10.43 | 10.43 | 10.34 | 10.37 | 115300 | 10.1029 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251027 | 0 | 1.24 | 1.28 | 1.2 | 1.24 | 31900 | 6.2 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20251027 | 0 | 71.05 | 71.05 | 69.08 | 70.5 | 3700 | 70.0662 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20251027 | 0 | 2.15 | 2.2 | 2.04 | 2.05 | 860521 | 2.05 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251027 | 0 | 1.9 | 1.935 | 1.815 | 1.91 | 2457078 | 1.91 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251027 | 0 | 8.18 | 8.31 | 7.87 | 8.13 | 2522789 | 8.13 | down | down | correct |
| NGD.US | New Gold Inc | 20251027 | 0 | 6.27 | 6.37 | 6.04 | 6.32 | 20153800 | 6.32 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251027 | 0 | 122.72 | 122.72 | 119.985 | 120.38 | 53036 | 119.8234 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251027 | 0 | 7.38 | 7.46 | 7.36 | 7.46 | 160100 | 7.1029 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251027 | 0 | 8.17 | 8.24 | 8.12 | 8.15 | 231200 | 7.9399 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251027 | 0 | 1.6 | 1.64 | 1.58 | 1.61 | 352700 | 1.61 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251027 | 0 | 21.84 | 22.31 | 21.73 | 22.07 | 2073821 | 21.6165 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251027 | 0 | 3.23 | 3.23 | 3.19 | 3.22 | 197000 | 3.0912 | down | down | correct |
| NTIP.US | Network | 20251027 | 0 | 1.49 | 1.53 | 1.49 | 1.52 | 9400 | 1.52 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251027 | 0 | 8.75 | 8.78 | 8.27 | 8.5 | 7850500 | 8.5 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20251027 | 0 | 1.32 | 1.34 | 1.29 | 1.33 | 38800 | 1.33 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251027 | 0 | 0.54 | 0.5406 | 0.5151 | 0.5221 | 5353095 | 0.5221 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251027 | 0 | 10.41 | 10.53 | 9.83 | 10.32 | 2398600 | 10.3055 | down | down | correct |
| PCG.US | PI | 20251027 | 0 | 16.46 | 16.605 | 16.46 | 16.605 | 766 | 16.0738 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251027 | 0 | 0.615 | 0.65 | 0.581 | 0.637 | 211300 | 0.637 | up | up | correct |
| PHGE.US | BiomX Inc | 20251027 | 0 | 0.59 | 0.603 | 0.581 | 0.585 | 10679 | 11.115 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251027 | 0 | 2.1 | 2.26 | 2.065 | 2.09 | 26689 | 2.09 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251027 | 0 | 2.22 | 2.28 | 2.13 | 2.22 | 2645800 | 2.22 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20251027 | 0 | 2.43 | 2.45 | 2.32 | 2.38 | 741900 | 2.38 | down | down | correct |
| PRK.US | Park National Corporation | 20251027 | 0 | 159.1 | 159.41 | 157.31 | 157.31 | 33900 | 153.9339 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20251027 | 0 | 5.9 | 5.93 | 5.61 | 5.75 | 3200 | 5.75 | down | down | correct |
| PW.US | Power REIT | 20251027 | 0 | 0.75 | 0.83 | 0.75 | 0.81 | 36500 | 0.81 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251027 | 0 | 1.04 | 1.06 | 1.03 | 1.05 | 423842 | 1.05 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251027 | 0 | 2.45 | 2.62 | 2.45 | 2.62 | 15600 | 2.5987 | up | up | correct |
| REI.US | Ring Energy Inc | 20251027 | 0 | 1.04 | 1.05 | 1 | 1 | 1934900 | 1 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251027 | 0 | 26.69 | 27.08 | 26.315 | 26.41 | 126802 | 26.0268 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20251027 | 0 | 6.08 | 6.08 | 6 | 6 | 98269 | 6 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251027 | 0 | 0.95 | 1.01 | 0.92 | 0.92 | 137000 | 0.92 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20251027 | 0 | 1.12 | 1.12 | 1.08 | 1.09 | 143000 | 1.0426 | down | down | correct |
| SCCC.US | SCCC | 20251027 | 0 | 142 | 143 | 141 | 141.5 | 123100 | 141.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251027 | 0 | 3339.79 | 3353 | 3297.03 | 3319.8701 | 1500 | 3316.3787 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251027 | 0 | 7.03 | 7.485 | 7 | 7.44 | 554900 | 7.44 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251027 | 0 | 7.44 | 7.5 | 7.15 | 7.35 | 20000 | 7.35 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251027 | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | 27.78 | |||
| SLI.US | Standard Lithium Ltd | 20251027 | 0 | 4.11 | 4.14 | 3.735 | 3.92 | 5446900 | 3.92 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251027 | 0 | 3.11 | 3.14 | 3.04 | 3.05 | 415500 | 3.05 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251027 | 0 | 6.17 | 6.2999 | 5.98 | 6.13 | 6807287 | 6.1194 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251027 | 0 | 4.04 | 4.1 | 3.96 | 4.05 | 6130600 | 4.05 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20251027 | 0 | 1.75 | 1.8 | 1.65 | 1.7 | 824800 | 1.7 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251027 | 0 | 66.03 | 66.67 | 65.45 | 66.57 | 43800 | 65.3958 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20251027 | 0 | 5.4 | 5.46 | 4.84 | 4.99 | 14188200 | 4.99 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20251027 | 0 | 0.039 | 0.0405 | 0.039 | 0.0405 | 16800 | 0.0405 | up | up | correct |
| TRT.US | Trio | 20251027 | 0 | 7.39 | 7.5 | 7.21 | 7.22 | 41844 | 3.61 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251027 | 0 | 0.68 | 0.68 | 0.62 | 0.66 | 3113500 | 0.66 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251027 | 0 | 10.16 | 10.27 | 8.91 | 9.57 | 27802800 | 9.57 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20251027 | 0 | 2.1 | 2.14 | 2.01 | 2.01 | 1695500 | 2.01 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251027 | 0 | 13.44 | 13.64 | 12.86 | 13.32 | 11897100 | 13.32 | down | down | correct |
| URG.US | Ur | 20251027 | 0 | 1.61 | 1.61 | 1.53 | 1.58 | 9201500 | 1.58 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251027 | 0 | 3.82 | 4 | 3.72 | 3.92 | 3292800 | 3.92 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251027 | 0 | 38.84 | 39 | 38.37 | 38.91 | 320400 | 38.096 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251027 | 0 | 5.47 | 5.49 | 4.86 | 5.07 | 80300 | 5.07 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251027 | 0 | 20.1 | 20.26 | 17.78 | 19.1 | 40668200 | 19.1 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251027 | 0 | 10.36 | 10.4 | 10.28 | 10.31 | 50400 | 10.1106 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251027 | 0 | 1.69 | 1.71 | 1.6 | 1.69 | 1698900 | 1.69 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251027 | 0 | 8.89 | 8.92 | 8.87 | 8.89 | 113300 | 8.6737 | |||
| VNRX.US | VolitionRx Limited | 20251027 | 0 | 0.44 | 0.47 | 0.43 | 0.44 | 1009200 | 0.44 | |||
| VOLT.US | Volt Information Sciences Inc | 20251027 | 0 | 31.09 | 31.09 | 30.6505 | 30.84 | 69131 | 30.7025 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251027 | 0 | 2.09 | 2.14 | 2.01 | 2.06 | 1374200 | 2.06 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251027 | 0 | 1.33 | 1.57 | 1.31 | 1.42 | 11214000 | 1.42 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251027 | 0 | 6.75 | 7.45 | 6.75 | 7.29 | 119444 | 7.29 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251027 | 0 | 0.77 | 0.78 | 0.69 | 0.7 | 531200 | 0.7 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251027 | 0 | 0.83 | 0.89 | 0.81 | 0.88 | 800400 | 0.88 | up | up | correct |
| ZDGE.US | Zedge Inc | 20251027 | 0 | 3.59 | 3.85 | 3.59 | 3.79 | 98363 | 3.771 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.