CollectAI
close-nysemkt_stocks
2026/10/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20261001 | 0 | 63.38 | 63.75 | 62.33 | 63.15 | 20400 | 62.99 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20261001 | 0 | 9.49 | 9.53 | 9.21 | 9.34 | 123200 | 9.34 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20261001 | 0 | 0.1785 | 0.1887 | 0.175 | 0.1877 | 848077 | 0.1877 | up | up | correct |
| AIRI.US | Air Industries Group | 20261001 | 0 | 2.5596 | 2.7 | 2.5501 | 2.65 | 29402 | 2.65 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20261001 | 0 | 1.8999 | 1.8999 | 1.86 | 1.86 | 1627 | 1.86 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20261001 | 0 | 1.43 | 1.43 | 1.42 | 1.43 | 7700 | 1.43 | |||
| ANVS.US | Annovis Bio Inc. | 20261001 | 0 | 1.27 | 1.28 | 1.16 | 1.17 | 1201822 | 1.17 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20261001 | 0 | 5.12 | 5.16 | 5.06 | 5.07 | 15400 | 5.07 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20261001 | 0 | 3.67 | 3.78 | 3.28 | 3.31 | 76458 | 3.31 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20261001 | 0 | 5.56 | 5.59 | 5.48 | 5.51 | 2453174 | 5.51 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20261001 | 0 | 1.11 | 1.15 | 1.11 | 1.15 | 90832 | 1.15 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20261001 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 2800 | 0.22 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20261001 | 0 | 2.55 | 2.55 | 2.44 | 2.5 | 14700 | 2.5 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20261001 | 0 | 1.05 | 1.06 | 1.03 | 1.05 | 2200995 | 1.05 | |||
| BCV.US | PA | 20261001 | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 152 | 19.19 | |||
| BDL.US | Flanigan's Enterprises Inc | 20261001 | 0 | 47.79 | 47.97 | 45.99 | 47.23 | 14577 | 47.23 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20261001 | 0 | 38.49 | 39.1 | 38.055 | 38.87 | 99823 | 38.87 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20261001 | 0 | 74.9 | 76.7625 | 74.78 | 75 | 39219 | 75 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20261001 | 0 | 3.84 | 3.9 | 3.795 | 3.87 | 2036126 | 3.87 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20261001 | 0 | 0.92 | 0.9899 | 0.92 | 0.941 | 51504 | 0.941 | up | up | correct |
| BTG.US | B2Gold Corp | 20261001 | 0 | 5.23 | 5.26 | 5.1301 | 5.17 | 22875245 | 5.17 | down | down | correct |
| CANF.US | Can | 20261001 | 0 | 2.2 | 2.25 | 2.19 | 2.21 | 34604 | 2.21 | up | up | correct |
| CET.US | Central Securities Corp | 20261001 | 0 | 55.51 | 55.68 | 55.11 | 55.49 | 21500 | 55.49 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20261001 | 0 | 10.2 | 10.27 | 10.14 | 10.27 | 17100 | 10.27 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20261001 | 0 | 2.34 | 2.35 | 2.3 | 2.32 | 616400 | 2.32 | down | down | correct |
| CIX.US | CompX International Inc | 20261001 | 0 | 37.14 | 38.01 | 36.135 | 36.41 | 12150 | 36.41 | down | down | correct |
| CKX.US | CKX Lands Inc | 20261001 | 0 | 10.49 | 10.52 | 10.49 | 10.52 | 4000 | 10.52 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20261001 | 0 | 6.37 | 6.39 | 6.29 | 6.32 | 2290000 | 6.32 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20261001 | 0 | 23.48 | 24.12 | 23.13 | 23.77 | 188660 | 23.77 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20261001 | 0 | 22.53 | 23.335 | 22.53 | 22.95 | 63374 | 22.95 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20261001 | 0 | 9.41 | 9.61 | 9.3 | 9.58 | 12359 | 9.58 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20261001 | 0 | 0.66 | 0.66 | 0.63 | 0.65 | 100800 | 0.65 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20261001 | 0 | 60.72 | 61.5 | 60.26 | 61 | 239624 | 61 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20261001 | 0 | 6.15 | 6.18 | 6.05 | 6.06 | 1594600 | 6.06 | down | down | correct |
| CVM.US | CEL | 20261001 | 0 | 2.06 | 2.3 | 1.96 | 2.09 | 807600 | 2.09 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20261001 | 0 | 11.44 | 11.44 | 10.87 | 10.87 | 3200 | 10.87 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20261001 | 0 | 5.15 | 5.35 | 5.1 | 5.22 | 50600 | 5.22 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20261001 | 0 | 16 | 16.05 | 15.82 | 16.05 | 94300 | 16.05 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20261001 | 0 | 67.56 | 67.56 | 67.56 | 67.56 | 229 | 67.56 | |||
| DNN.US | Denison Mines Corp | 20261001 | 0 | 2.58 | 2.61 | 2.52 | 2.54 | 17496619 | 2.54 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20261001 | 0 | 0.65 | 0.65 | 0.6247 | 0.65 | 36204 | 0.65 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20261001 | 0 | 0.5 | 0.5097 | 0.483 | 0.4856 | 53850 | 0.4856 | down | down | correct |
| DXR.US | Daxor Corporation | 20261001 | 0 | 11.18 | 11.35 | 10.545 | 10.98 | 16091 | 10.98 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20261001 | 0 | 6.03 | 6.07 | 5.92 | 6.01 | 282000 | 6.01 | down | down | correct |
| ECF.US | PA | 20261001 | 0 | 18.75 | 18.77 | 18.75 | 18.77 | 995 | 18.77 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20261001 | 0 | 9.04 | 9.06 | 8.84 | 9 | 217600 | 9 | down | down | correct |
| ELA.US | Envela Corporation | 20261001 | 0 | 12 | 12.2987 | 12 | 12.19 | 79187 | 12.19 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20261001 | 0 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | 22.41 | |||
| ELMD.US | Electromed Inc | 20261001 | 0 | 28.11 | 28.95 | 27.87 | 28.5 | 86731 | 28.5 | up | up | correct |
| ENSV.US | Enservco Corporation | 20261001 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20261001 | 0 | 3.55 | 3.5991 | 3.52 | 3.57 | 289670 | 3.57 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20261001 | 0 | 11.09 | 11.11 | 10.8 | 10.82 | 13260670 | 10.82 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20261001 | 0 | 8.57 | 8.62 | 8.39 | 8.5 | 132500 | 8.5 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20261001 | 0 | 10.41 | 10.47 | 10.21 | 10.21 | 47500 | 10.21 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20261001 | 0 | 62 | 63.585 | 61.025 | 62.26 | 70873 | 62.26 | up | up | correct |
| EVI.US | EVI Industries Inc | 20261001 | 0 | 19.3 | 19.58 | 18.99 | 19.29 | 23175 | 19.29 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20261001 | 0 | 8.42 | 8.49 | 8.36 | 8.47 | 1211500 | 8.47 | up | up | correct |
| FAX.US | Aberdeen Asia | 20261001 | 0 | 13.09 | 13.09 | 12.63 | 12.84 | 408553 | 12.84 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20261001 | 0 | 38.32 | 40.36 | 36.88 | 39.63 | 57088 | 39.63 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20261001 | 0 | 6 | 6.165 | 6 | 6 | 18600 | 6 | |||
| FSP.US | Franklin Street Properties Corp | 20261001 | 0 | 0.3702 | 0.3793 | 0.368 | 0.3683 | 1207998 | 0.3683 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20261001 | 0 | 5.34 | 5.39 | 5.3 | 5.35 | 322400 | 5.35 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20261001 | 0 | 0.53 | 0.537 | 0.521 | 0.525 | 191800 | 0.525 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20261001 | 0 | 1.95 | 1.98 | 1.91 | 1.95 | 1765691 | 1.95 | |||
| GBR.US | New Concept Energy Inc | 20261001 | 0 | 0.77 | 0.945 | 0.7404 | 0.85 | 1046235 | 0.85 | up | up | correct |
| GGN.US | PB | 20261001 | 0 | 17.985 | 18.06 | 17.91 | 17.92 | 8024 | 17.92 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20261001 | 0 | 5.37 | 5.43 | 5.3 | 5.39 | 93600 | 5.39 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20261001 | 0 | 17.76 | 17.81 | 17.39 | 17.59 | 14800 | 17.59 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20261001 | 0 | 5.8 | 5.82 | 5.74 | 5.8 | 40700 | 5.8 | |||
| GORO.US | Gold Resource Corporation | 20261001 | 0 | 3.19 | 3.2497 | 3.12 | 3.19 | 850516 | 3.19 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20261001 | 0 | 9.72 | 10.16 | 9.72 | 10.16 | 2300 | 10.16 | up | up | correct |
| GROY.US | WT | 20261001 | 0 | 1 | 1.1001 | 1 | 1.0201 | 7681 | 1.0201 | up | up | correct |
| GSAT.US | Globalstar Inc | 20261001 | 0 | 83 | 83.16 | 82.64 | 82.88 | 602638 | 82.88 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20261001 | 0 | 9.8 | 10.07 | 9.71 | 10.01 | 616017 | 10.01 | up | up | correct |
| GV.US | The Goldfield Corporation | 20261001 | 0 | 0.013 | 0.019 | 0.013 | 0.013 | 5300 | 0.013 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20261001 | 0 | 12.44 | 12.44 | 12.2 | 12.3 | 27900 | 12.3 | down | down | correct |
| IBIO.US | iBio Inc | 20261001 | 0 | 1.18 | 1.2096 | 1.1 | 1.11 | 341275 | 1.11 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20261001 | 0 | 0.2701 | 0.2797 | 0.268 | 0.27 | 459170 | 0.27 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20261001 | 0 | 1.33 | 1.4 | 1.31 | 1.35 | 5300 | 1.35 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20261001 | 0 | 122.02 | 124.935 | 121.98 | 124.53 | 734543 | 124.53 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20261001 | 0 | 2.69 | 2.72 | 2.65 | 2.69 | 149567 | 2.69 | |||
| INFU.US | InfuSystem Holdings Inc | 20261001 | 0 | 12.78 | 13.06 | 12.62 | 12.82 | 111787 | 12.82 | up | up | correct |
| INTT.US | inTEST Corporation | 20261001 | 0 | 11.78 | 12 | 11.505 | 11.97 | 89653 | 11.97 | up | up | correct |
| INUV.US | Inuvo Inc | 20261001 | 0 | 0.5798 | 0.5899 | 0.565 | 0.58 | 38152 | 0.58 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20261001 | 0 | 17.6 | 17.6 | 17.6 | 17.6 | 700 | 17.6 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20261001 | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | 25.39 | |||
| ITP.US | IT Tech Packaging Inc | 20261001 | 0 | 0.146 | 0.1489 | 0.136 | 0.1456 | 84531 | 0.1456 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20261001 | 0 | 2.57 | 2.655 | 2.545 | 2.57 | 1644500 | 2.57 | |||
| JOB.US | GEE Group Inc | 20261001 | 0 | 0.2285 | 0.2285 | 0.2124 | 0.22 | 109274 | 0.22 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20261001 | 0 | 2.55 | 2.63 | 2.505 | 2.58 | 848024 | 2.58 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20261001 | 0 | 0.9581 | 0.97 | 0.8823 | 0.9042 | 1651930 | 0.9042 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20261001 | 0 | 139 | 140.68 | 135.745 | 139.11 | 544435 | 139.11 | up | up | correct |
| LGL.US | The LGL Group Inc | 20261001 | 0 | 6.87 | 7.12 | 6.86 | 7.04 | 13400 | 7.04 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20261001 | 0 | 267.8 | 273.83 | 267.33 | 272.4 | 2304499 | 272.4 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20261001 | 0 | 2.31 | 2.335 | 2.2302 | 2.25 | 1308808 | 2.25 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20261001 | 0 | 3.45 | 3.64 | 3.44 | 3.46 | 23000 | 3.46 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20261001 | 0 | 7.21 | 7.27 | 7 | 7.27 | 2500 | 7.27 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20261001 | 0 | 0.55 | 0.5551 | 0.533 | 0.5499 | 79880 | 0.5499 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20261001 | 0 | 0.4084 | 0.4107 | 0.4 | 0.409 | 14126 | 0.409 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20261001 | 0 | 0.395 | 0.4159 | 0.3811 | 0.3914 | 192694 | 0.3914 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20261001 | 0 | 9.43 | 9.5 | 9.23 | 9.27 | 342700 | 9.27 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20261001 | 0 | 2.58 | 2.58 | 2.36 | 2.42 | 45160 | 2.42 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20261001 | 0 | 10.13 | 10.424 | 9.94 | 9.97 | 91400 | 9.97 | down | down | correct |
| MYO.US | Myomo Inc | 20261001 | 0 | 1.54 | 1.65 | 1.51 | 1.61 | 305600 | 1.61 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20261001 | 0 | 1.38 | 1.41 | 1.32 | 1.34 | 3770920 | 1.34 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20261001 | 0 | 9.2 | 9.23 | 9.02 | 9.07 | 203100 | 9.07 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20261001 | 0 | 52 | 52 | 52 | 52 | 0 | 52 | |||
| NEWP.US | New Pacific Metals Corp | 20261001 | 0 | 6.24 | 6.4 | 6.225 | 6.28 | 767053 | 6.28 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20261001 | 0 | 1.65 | 1.68 | 1.61 | 1.61 | 503622 | 1.61 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20261001 | 0 | 6.48 | 6.52 | 6.33 | 6.42 | 4714927 | 6.42 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20261001 | 0 | 220.27 | 224.91 | 220.14 | 223.35 | 99949 | 223.35 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20261001 | 0 | 5.46 | 5.47 | 5.36 | 5.42 | 345700 | 5.42 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20261001 | 0 | 9.86 | 10.01 | 9.81 | 9.98 | 128900 | 9.98 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20261001 | 0 | 1.3 | 1.3 | 1.25 | 1.26 | 205100 | 1.26 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20261001 | 0 | 22.73 | 23.72 | 22.66 | 23.52 | 2527000 | 23.52 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20261001 | 0 | 2.58 | 2.6 | 2.54 | 2.58 | 264300 | 2.58 | |||
| NTIP.US | Network | 20261001 | 0 | 1.6 | 1.6 | 1.57 | 1.6 | 3400 | 1.6 | |||
| NXE.US | NexGen Energy Ltd | 20261001 | 0 | 8.98 | 9.13 | 8.77 | 8.87 | 5296546 | 8.87 | down | down | correct |
| OGEN.US | Oragenics Inc | 20261001 | 0 | 0.49 | 0.52 | 0.48 | 0.48 | 32400 | 0.48 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20261001 | 0 | 1.3 | 1.38 | 1.015 | 1.02 | 911377 | 1.02 | down | down | correct |
| PED.US | PEDEVCO Corp | 20261001 | 0 | 12.69 | 13.35 | 12.69 | 13.12 | 14700 | 13.12 | up | up | correct |
| PHGE.US | BiomX Inc | 20261001 | 0 | 0.415 | 0.42 | 0.3725 | 0.3848 | 437821 | 0.3848 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20261001 | 0 | 0.707 | 0.7139 | 0.6809 | 0.6813 | 74580 | 0.6813 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20261001 | 0 | 1.28 | 1.29 | 1.261 | 1.27 | 688679 | 1.27 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20261001 | 0 | 2.77 | 2.77 | 2.6 | 2.68 | 1589300 | 2.68 | down | down | correct |
| PRK.US | Park National Corporation | 20261001 | 0 | 177.67 | 179.83 | 176.65 | 179.16 | 103618 | 179.16 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20261001 | 0 | 8.74 | 9.12 | 8.68 | 9.06 | 33048 | 9.06 | up | up | correct |
| PW.US | Power REIT | 20261001 | 0 | 7.63 | 7.63 | 6.64 | 6.95 | 11100 | 6.95 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20261001 | 0 | 1.23 | 1.25 | 1.22 | 1.22 | 284611 | 1.22 | down | down | correct |
| RCG.US | RENN Fund Inc | 20261001 | 0 | 2.99 | 3 | 2.96 | 2.96 | 17000 | 2.96 | down | down | correct |
| REI.US | Ring Energy Inc | 20261001 | 0 | 1.3 | 1.34 | 1.29 | 1.32 | 1660660 | 1.32 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20261001 | 0 | 39.78 | 41.15 | 39.35 | 41.06 | 162346 | 41.06 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20261001 | 0 | 8.72 | 9.02 | 8.62 | 9.01 | 163307 | 9.01 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20261001 | 0 | 0.69 | 0.7 | 0.68 | 0.69 | 78100 | 0.69 | |||
| SACH.US | Sachem Capital Corp | 20261001 | 0 | 0.9132 | 0.9199 | 0.9001 | 0.9099 | 99389 | 0.9099 | down | down | correct |
| SCCC.US | SCCC | 20261001 | 0 | 152.5 | 152.5 | 151.5 | 152 | 27600 | 152 | down | down | correct |
| SEB.US | Seaboard Corporation | 20261001 | 0 | 3913.1599 | 3982.3701 | 3878.05 | 3951.3101 | 7000 | 3951.3101 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20261001 | 0 | 10.1 | 10.19 | 9.9 | 9.96 | 606436 | 9.96 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20261001 | 0 | 22.65 | 22.71 | 21.81 | 22.55 | 33427 | 22.55 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20261001 | 0 | 28 | 28 | 28 | 28 | 400 | 28 | |||
| SLI.US | Standard Lithium Ltd | 20261001 | 0 | 1.82 | 1.84 | 1.775 | 1.79 | 1170385 | 1.79 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20261001 | 0 | 1.23 | 1.24 | 1.175 | 1.2 | 673152 | 1.2 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20261001 | 0 | 10.64 | 10.81 | 10.5585 | 10.63 | 1738276 | 10.63 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20261001 | 0 | 8.86 | 8.88 | 8.29 | 8.31 | 7594958 | 8.31 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20261001 | 0 | 2.56 | 2.6 | 2.515 | 2.52 | 504410 | 2.52 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20261001 | 0 | 95.95 | 97.26 | 94.27 | 97.01 | 94728 | 97.01 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20261001 | 0 | 3.08 | 3.11 | 2.99 | 3.06 | 1331999 | 3.06 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20261001 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 20800 | 0.03 | |||
| TRT.US | Trio | 20261001 | 0 | 6.44 | 6.54 | 6.08 | 6.23 | 378419 | 6.23 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20261001 | 0 | 1.21 | 1.22 | 1.16 | 1.17 | 2476678 | 1.17 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20261001 | 0 | 4.2 | 4.23 | 4.02 | 4.13 | 5408013 | 4.13 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20261001 | 0 | 0.96 | 0.96 | 0.94 | 0.96 | 326200 | 0.96 | |||
| UEC.US | Uranium Energy Corp | 20261001 | 0 | 9.39 | 9.52 | 9.11 | 9.36 | 9651389 | 9.36 | down | down | correct |
| URG.US | Ur | 20261001 | 0 | 1.09 | 1.1 | 1.05 | 1.06 | 6703543 | 1.06 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20261001 | 0 | 4.37 | 4.475 | 4.34 | 4.4 | 2819982 | 4.4 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20261001 | 0 | 34.36 | 34.8 | 33.87 | 34.54 | 352500 | 34.54 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20261001 | 0 | 5 | 5.22 | 5 | 5.18 | 15600 | 5.18 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20261001 | 0 | 10.95 | 11.03 | 10.64 | 10.71 | 6571791 | 10.71 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20261001 | 0 | 2.73 | 2.73 | 2.66 | 2.68 | 1883091 | 2.68 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20261001 | 0 | 7.5 | 7.58 | 7.38 | 7.47 | 407800 | 7.47 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20261001 | 0 | 0.2521 | 0.2626 | 0.234 | 0.2347 | 8137816 | 0.2347 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20261001 | 0 | 35.54 | 36.2073 | 35.265 | 36.16 | 77191 | 36.16 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20261001 | 0 | 2.21 | 2.21 | 2.135 | 2.15 | 1432870 | 2.15 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20261001 | 0 | 0.5231 | 0.528 | 0.5035 | 0.5158 | 628890 | 0.5158 | down | down | correct |
| WYY.US | WidePoint Corporation | 20261001 | 0 | 7.87 | 8.25 | 7.62 | 7.86 | 264326 | 7.86 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20261001 | 0 | 0.565 | 0.595 | 0.561 | 0.573 | 89732 | 0.573 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20261001 | 0 | 0.3573 | 0.3666 | 0.35 | 0.3542 | 36842 | 0.3542 | down | down | correct |
| ZDGE.US | Zedge Inc | 20261001 | 0 | 2.91 | 3.0299 | 2.9 | 2.99 | 70390 | 2.99 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.