CollectAI

close-nysemkt_stocks

2026/09/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
ACU.US Acme United Corporation 20260922 0 62 63.67 62 63.39 52000 63.39 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20260922 0 9.78 9.88 9.78 9.83 117500 9.83 up up correct
AIM.US AIM ImmunoTech Inc 20260922 0 0.21 0.2156 0.2065 0.2156 3403587 0.2156 up up correct
AIRI.US Air Industries Group 20260922 0 2.64 2.675 2.62 2.66 4600 2.66 up down incorrect
AMBO.US Ambow Education Holding Ltd 20260922 0 2.18 2.18 2.105 2.105 202 2.105 down down correct
AMS.US American Shared Hospital Services 20260922 0 1.45 1.47 1.42 1.47 2400 1.47 up up correct
ANVS.US Annovis Bio Inc. 20260922 0 1.19 1.3 1.185 1.26 1214829 1.26 up up correct
APT.US Alpha Pro Tech Ltd 20260922 0 5.14 5.29 5.14 5.29 25200 5.29 up up correct
ARMP.US Armata Pharmaceuticals Inc 20260922 0 4.27 4.56 4.14 4.2 128357 4.2 down up incorrect
ASM.US Avino Silver & Gold Mines Ltd 20260922 0 6.17 6.515 6.145 6.49 3309258 6.49 up up correct
ATNM.US Actinium Pharmaceuticals Inc 20260922 0 1.18 1.22 1.17 1.17 54493 1.17 down down correct
AUMN.US Golden Minerals Company 20260922 0 0.23 0.23 0.2 0.22 39200 0.22 down down correct
AWX.US Avalon Holdings Corporation 20260922 0 2.67 2.67 2.62 2.62 11500 2.62 down down correct
BATL.US Battalion Oil Corporation 20260922 0 1.14 1.15 1.08 1.09 4599450 1.09 down down correct
BCV.US PA 20260922 0 19.19 19.19 19.19 19.19 901 19.19
BDL.US Flanigan's Enterprises Inc 20260922 0 41.55 43 41.55 42.4 40249 42.4 up up correct
BHB.US Bar Harbor Bankshares 20260922 0 40.47 40.53 39.8601 40.13 65834 40.13 down down correct
BKTI.US BK Technologies Corporation 20260922 0 73.99 75.2 73.52 73.52 32079 73.52 down down correct
BRBS.US Blue Ridge Bankshares Inc 20260922 0 4 4 3.87 3.87 603634 3.87 down down correct
BRN.US Barnwell Industries Inc 20260922 0 0.99 1.01 0.9702 0.9702 9752 0.9702 down down correct
BTG.US B2Gold Corp 20260922 0 5.39 5.64 5.365 5.58 17788500 5.58 up up correct
CANF.US Can 20260922 0 2.22 2.26 2.2 2.23 34145 2.23 up up correct
CET.US Central Securities Corp 20260922 0 56.57 57.39 56.07 56.99 27700 56.99 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20260922 0 9.88 10.27 9.83 10.08 85500 10.08 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20260922 0 2.4 2.4 2.35 2.36 295700 2.36 down down correct
CIX.US CompX International Inc 20260922 0 38.13 39.36 37.69 38.35 80536 38.35 up up correct
CKX.US CKX Lands Inc 20260922 0 10.72 10.975 10.65 10.975 6263 10.975 up up correct
CLM.US Cornerstone Strategic Value Fund Inc 20260922 0 6.35 6.38 6.31 6.36 1800300 6.36 up up correct
CMCL.US Caledonia Mining Corporation Plc 20260922 0 24.2 25 24 24.94 210889 24.94 up up correct
CMT.US Core Molding Technologies Inc 20260922 0 23.72 24.15 23.5 23.8 61443 23.8 up up correct
COHN.US Cohen & Company Inc 20260922 0 10.13 10.32 10.13 10.15 3600 10.15 up up correct
CPHI.US China Pharma Holdings Inc 20260922 0 0.7 0.72 0.65 0.67 162100 0.67 down down correct
CQP.US Cheniere Energy Partners L.P 20260922 0 65.81 66.21 64.94 66.07 150354 66.07 up down incorrect
CRF.US Cornerstone Total Return Fund Inc 20260922 0 6.14 6.15 6.08 6.14 1533800 6.14
CVM.US CEL 20260922 0 1.7 1.73 1.66 1.7 133800 1.7
CVR.US Chicago Rivet & Machine Co 20260922 0 10.13 10.25 10 10.08 3600 10.08 down up incorrect
CVU.US CPI Aerostructures Inc 20260922 0 5.06 5.22 5.06 5.12 16900 5.12 up down incorrect
DHY.US Credit Suisse High Yield Bond Fund Inc 20260922 0 1.67 1.68 1.64 1.65 592000 1.65 down down correct
DIT.US AMCON Distributing Company 20260922 0 67.56 67.56 67.56 67.56 54 67.56
DNN.US Denison Mines Corp 20260922 0 2.92 2.965 2.835 2.93 18984175 2.93 up up correct
DSS.US Document Security Systems Inc 20260922 0 0.7092 0.7299 0.676 0.7127 104130 0.7127 up up correct
DXF.US Dunxin Financial Holdings Limited 20260922 0 0.4745 0.4898 0.461 0.4725 112141 0.4725 down down correct
DXR.US Daxor Corporation 20260922 0 10.95 11.5 10.9 11.23 21066 11.23 up up correct
EAD.US Wells Fargo Advantage Funds 20260922 0 6.15 6.18 6.13 6.15 397800 6.15
ECF.US PA 20260922 0 19.7055 19.7055 19.44 19.44 686 19.44 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20260922 0 9.1 9.1 9.01 9.04 201200 9.04 down up incorrect
ELA.US Envela Corporation 20260922 0 13.04 13.17 12.75 12.84 81329 12.84 down down correct
ELLO.US Ellomay Capital Ltd 20260922 0 20.9 20.9 20.9 20.9 800 20.9
ELMD.US Electromed Inc 20260922 0 27.47 28.35 27.265 27.57 148306 27.57 up up correct
ENSV.US Enservco Corporation 20260922 0 0.0007 0.0007 0.0007 0.0007 325 0.0007
EPM.US Evolution Petroleum Corporation 20260922 0 3.55 3.75 3.53 3.66 719473 3.66 up up correct
EQX.US Equinox Gold Corp 20260922 0 12.21 12.85 12.16 12.76 16173140 12.76 up up correct
ERC.US Wells Fargo Advantage Multi 20260922 0 8.77 8.84 8.77 8.82 43500 8.82 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20260922 0 10.75 10.77 10.65 10.67 16800 10.67 down down correct
ESP.US Espey Mfg. & Electronics Corp 20260922 0 64.3 65.98 63.7095 64.3 30312 64.3
EVI.US EVI Industries Inc 20260922 0 18.5 19.67 17.69 19.67 66079 19.67 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20260922 0 8.63 8.66 8.57 8.59 588700 8.59 down down correct
FAX.US Aberdeen Asia 20260922 0 14.03 14.03 13.82 13.93 118052 13.93 down down correct
FRD.US Friedman Industries Incorporated 20260922 0 40.43 40.93 39.12 40.39 63993 40.39 down down correct
FSI.US Flexible Solutions International Inc 20260922 0 5.82 5.98 5.82 5.95 10900 5.95 up up correct
FSP.US Franklin Street Properties Corp 20260922 0 0.345 0.3489 0.333 0.333 285428 0.333 down down correct
FTF.US Franklin Limited Duration Income Trust 20260922 0 5.63 5.71 5.56 5.58 258400 5.518 down down correct
FURY.US Fury Gold Mines Limited 20260922 0 0.566 0.584 0.56 0.582 157800 0.582 up up correct
GAU.US Galiano Gold Inc 20260922 0 2.1 2.2 2.09 2.18 2605891 2.18 up up correct
GBR.US New Concept Energy Inc 20260922 0 0.7 0.72 0.67 0.71 40800 0.71 up down incorrect
GGN.US PB 20260922 0 18.26 18.49 18.26 18.325 4009 18.325 up up correct
GLO.US Clough Global Opportunities Fund 20260922 0 5.49 5.54 5.45 5.45 98400 5.45 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20260922 0 18.5 18.73 18.38 18.73 10200 18.73 up up correct
GLV.US Clough Global Dividend and Income Fund 20260922 0 5.91 5.94 5.91 5.91 12900 5.91
GORO.US Gold Resource Corporation 20260922 0 3.52 3.62 3.46 3.55 1657936 3.55 up up correct
GRF.US Eagle Capital Growth Fund Inc 20260922 0 10.16 10.18 10.16 10.17 1700 10.17 up up correct
GROY.US WT 20260922 0 1.3 1.35 1.3 1.35 402 1.35 up up correct
GSAT.US Globalstar Inc 20260922 0 82.8 82.98 82.37 82.52 490935 82.52 down down correct
GTE.US Gran Tierra Energy Inc 20260922 0 9.79 10.105 9.74 9.79 502984 9.79
GV.US The Goldfield Corporation 20260922 0 0.013 0.017 0.012 0.017 39300 0.017 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20260922 0 12.85 13.01 12.85 12.93 29400 12.93 up up correct
IBIO.US iBio Inc 20260922 0 1.28 1.3697 1.235 1.33 2093406 1.33 up up correct
IGC.US India Globalization Capital Inc 20260922 0 0.2748 0.2848 0.272 0.283 610953 0.283 up up correct
IHT.US InnSuites Hospitality Trust 20260922 0 1.41 1.4796 1.41 1.43 22166 1.43 up up correct
IMO.US Imperial Oil Limited 20260922 0 125 126 123.73 124.28 620653 124.28 down down correct
INDO.US Indonesia Energy Corporation Limited 20260922 0 2.89 2.935 2.86 2.86 146301 2.86 down up incorrect
INFU.US InfuSystem Holdings Inc 20260922 0 12.95 13.2 12.87 13.11 164113 13.11 up down incorrect
INTT.US inTEST Corporation 20260922 0 11.04 11.4 10.95 11.32 122590 11.32 up up correct
INUV.US Inuvo Inc 20260922 0 0.599 0.5999 0.5713 0.5713 89684 0.5713 down down correct
IOR.US Income Opportunity Realty Investors Inc 20260922 0 18.51 18.51 18.11 18.11 400 18.11 down down correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20260922 0 25.02 25.42 25.02 25.42 1900 25.42 up up correct
ITP.US IT Tech Packaging Inc 20260922 0 0.167 0.1699 0.1578 0.1659 124204 0.1659 down down correct
ITRG.US Integra Resources Corp 20260922 0 2.79 2.91 2.77 2.88 1430200 2.88 up up correct
JOB.US GEE Group Inc 20260922 0 0.2369 0.2399 0.23 0.235 201412 0.235 down down correct
KULR.US KULR Technology Group Inc 20260922 0 2.42 2.49 2.42 2.44 798851 2.44 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20260922 0 1.02 1.05 1 1.04 847525 1.04 up up correct
LEU.US Centrus Energy Corp 20260922 0 154 158.8925 151 157.83 645650 157.83 up up correct
LGL.US The LGL Group Inc 20260922 0 6.98 7.25 6.9 7.25 13600 7.25 up up correct
LNG.US Cheniere Energy Inc 20260922 0 271.04 279.57 268.76 272.96 2477595 272.96 up up correct
LODE.US Comstock Mining Inc 20260922 0 2.7 2.84 2.682 2.76 1780103 2.76 up up correct
LSF.US Laird Superfood Inc 20260922 0 3.56 3.75 3.521 3.57 18200 3.57 up up correct
MHH.US Mastech Digital Inc 20260922 0 7.5 7.5 7 7.15 5300 7.15 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20260922 0 0.623 0.6399 0.6127 0.637 95720 0.637 up up correct
MLSS.US Milestone Scientific Inc 20260922 0 0.4092 0.4345 0.3972 0.3972 138399 0.3972 down down correct
MSN.US Emerson Radio Corp 20260922 0 0.468 0.4756 0.4518 0.4654 300938 0.4654 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20260922 0 10.16 10.46 10.12 10.4 194500 10.4 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20260922 0 0.1735 0.1797 0.17 0.177 205844 0.177 up up correct
MXC.US Mexco Energy Corporation 20260922 0 10.97 11.19 10.67 10.93 3100 10.93 down up incorrect
MYO.US Myomo Inc 20260922 0 1.55 1.71 1.53 1.64 603600 1.64 up down incorrect
NAK.US Northern Dynasty Minerals Ltd 20260922 0 1.43 1.4578 1.37 1.45 4855017 1.45 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20260922 0 9.64 9.69 9.5 9.59 135300 9.59 down down correct
NEN.US New England Realty Associates Limited Partnership 20260922 0 51.5 51.99 51.5 51.97 800 51.97 up up correct
NEWP.US New Pacific Metals Corp 20260922 0 6.37 6.94 6.37 6.91 702265 6.91 up up correct
NFGC.US New Found Gold Corp 20260922 0 1.77 1.88 1.765 1.86 859927 1.86 up up correct
NG.US NovaGold Resources Inc 20260922 0 7.42 7.8399 7.33 7.77 5108257 7.77 up up correct
NHC.US National HealthCare Corporation 20260922 0 224.01 225.72 220.71 222.86 71931 222.86 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20260922 0 5.6 5.63 5.56 5.57 648900 5.57 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20260922 0 10.39 10.45 10.28 10.3 146400 10.3 down down correct
NNVC.US NanoViricides Inc 20260922 0 1.7 1.77 1.52 1.53 1289600 1.53 down down correct
NOG.US Northern Oil and Gas Inc 20260922 0 23.48 23.82 22.76 22.81 2574519 22.81 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20260922 0 2.73 2.75 2.73 2.75 87800 2.75 up up correct
NTIP.US Network 20260922 0 1.58 1.62 1.57 1.57 48200 1.57 down down correct
NXE.US NexGen Energy Ltd 20260922 0 9.86 10.065 9.6201 9.97 3161829 9.97 up down incorrect
OGEN.US Oragenics Inc 20260922 0 0.52 0.53 0.5 0.52 25300 0.52
OPTT.US Ocean Power Technologies Inc 20260922 0 2.28 2.31 2.1101 2.12 336589 2.12 down down correct
PED.US PEDEVCO Corp 20260922 0 13.4 13.43 12.965 13.43 28300 13.43 up up correct
PHGE.US BiomX Inc 20260922 0 0.74 0.7603 0.63 0.668 1053551 0.668 down down correct
PLAG.US Planet Green Holdings Corp 20260922 0 0.76 0.77 0.7341 0.763 262956 0.763 up up correct
PLG.US Platinum Group Metals Ltd 20260922 0 1.41 1.45 1.39 1.44 683666 1.44 up up correct
PLX.US Protalix BioTherapeutics Inc 20260922 0 2.75 2.84 2.75 2.84 854700 2.84 up down incorrect
PRK.US Park National Corporation 20260922 0 183.72 184.58 181.29 181.66 108677 181.66 down down correct
PTN.US Palatin Technologies Inc 20260922 0 10.66 10.705 10 10.27 41663 10.27 down down correct
PW.US Power REIT 20260922 0 6.92 6.92 6.92 6.92 500 6.92
PZG.US Paramount Gold Nevada Corp 20260922 0 1.32 1.4 1.32 1.37 249569 1.37 up up correct
RCG.US RENN Fund Inc 20260922 0 3.04 3.05 3.02 3.04 24900 3.04
REI.US Ring Energy Inc 20260922 0 1.37 1.39 1.34 1.34 2325742 1.34 down down correct
REPX.US Riley Exploration Permian Inc 20260922 0 39.82 41.3 39.7 40.2 298763 40.2 up up correct
RLGT.US Radiant Logistics Inc 20260922 0 8.61 8.8 8.6 8.7 229111 8.7 up up correct
RVP.US Retractable Technologies Inc 20260922 0 0.69 0.7 0.68 0.7 5900 0.7 up up correct
SACH.US Sachem Capital Corp 20260922 0 0.96 0.96 0.93 0.9429 93251 0.9429 down down correct
SCCC.US SCCC 20260922 0 154.5 154.5 153.5 154 29600 154 down down correct
SEB.US Seaboard Corporation 20260922 0 4210.1001 4241.52 4124.0898 4124.0898 5500 4124.0898 down up incorrect
SENS.US Senseonics Holdings Inc 20260922 0 9.8 10.06 9.52 10.06 717811 10.06 up up correct
SIF.US SIFCO Industries Inc 20260922 0 22.18 22.19 21.21 21.57 31060 21.57 down up incorrect
SIM.US Grupo Simec S.A.B. de C.V 20260922 0 26 27.45 26 27.45 1900 27.45 up up correct
SLI.US Standard Lithium Ltd 20260922 0 2.15 2.21 2.085 2.21 966797 2.21 up up correct
STXS.US Stereotaxis Inc 20260922 0 1.35 1.4 1.33 1.4 596876 1.4 up up correct
SVM.US Silvercorp Metals Inc 20260922 0 11.85 12.41 11.785 12.34 1597934 12.34 up up correct
TGB.US Taseko Mines Limited 20260922 0 8.73 9.38 8.71 9.36 6424004 9.36 up up correct
THM.US International Tower Hill Mines Ltd 20260922 0 2.64 2.98 2.64 2.95 957474 2.95 up up correct
TMP.US Tompkins Financial Corporation 20260922 0 99.46 99.68 97.64 97.82 96891 97.82 down down correct
TMQ.US Trilogy Metals Inc 20260922 0 3.35 3.44 3.3 3.43 1286200 3.43 up up correct
TPHS.US Trinity Place Holdings Inc 20260922 0 0.033 0.0356 0.0322 0.0322 900 0.0322 down down correct
TRT.US Trio 20260922 0 11.1 11.49 11.045 11.24 212602 11.24 up up correct
TRX.US Tanzanian Gold Corporation 20260922 0 1.33 1.445 1.3 1.43 4059646 1.43 up up correct
UAMY.US United States Antimony Corporation 20260922 0 4.9 4.91 4.71 4.8 4817017 4.8 down up incorrect
UAVS.US AgEagle Aerial Systems Inc 20260922 0 1.03 1.05 1 1 643800 1 down down correct
UEC.US Uranium Energy Corp 20260922 0 10.24 10.43 9.895 10.33 8137885 10.33 up up correct
URG.US Ur 20260922 0 1.24 1.24 1.205 1.21 5063609 1.21 down down correct
USAS.US Americas Gold and Silver Corporation 20260922 0 5.04 5.3199 5.015 5.26 2967420 5.26 up down incorrect
UTG.US Reaves Utility Income Fund 20260922 0 36 36.25 35.9 36.14 280200 36.14 up up correct
UUU.US Universal Security Instruments Inc 20260922 0 5 5 4.64 4.72 12000 4.72 down up incorrect
UUUU.US Energy Fuels Inc 20260922 0 12.31 12.33 11.91 12.14 8358238 12.14 down down correct
VGZ.US Vista Gold Corp 20260922 0 2.65 2.89 2.645 2.82 4922530 2.82 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20260922 0 8.32 8.43 8.32 8.41 109700 8.41 up up correct
VNRX.US VolitionRx Limited 20260922 0 0.2629 0.2635 0.255 0.2632 1717967 0.2632 up down incorrect
VOLT.US Volt Information Sciences Inc 20260922 0 35.68 36.1744 35.61 36.03 151291 36.03 up up correct
WRN.US Western Copper and Gold Corporation 20260922 0 2.39 2.535 2.38 2.52 1472923 2.52 up up correct
WWR.US Westwater Resources Inc 20260922 0 0.5576 0.5694 0.552 0.5652 442183 0.5652 up up correct
WYY.US WidePoint Corporation 20260922 0 12.24 12.24 11.19 11.19 116120 11.19 down down correct
XPL.US Solitario Zinc Corp 20260922 0 0.6235 0.668 0.622 0.6564 217921 0.6564 up up correct
XTNT.US Xtant Medical Holdings Inc 20260922 0 0.3485 0.3755 0.34 0.354 467732 0.354 up up correct
ZDGE.US Zedge Inc 20260922 0 3.07 3.078 3 3.07 15434 3.07

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.