CollectAI
close-nysemkt_stocks
2026/10/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20261002 | 0 | 63.46 | 63.77 | 61.86 | 63.5 | 35000 | 63.5 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20261002 | 0 | 9.53 | 9.6 | 9.45 | 9.6 | 79312 | 9.6 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20261002 | 0 | 0.19 | 0.1934 | 0.1767 | 0.18 | 1331524 | 0.18 | down | down | correct |
| AIRI.US | Air Industries Group | 20261002 | 0 | 2.71 | 2.73 | 2.6801 | 2.72 | 9558 | 2.72 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20261002 | 0 | 1.85 | 1.8787 | 1.8101 | 1.8309 | 7018 | 1.8309 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20261002 | 0 | 1.42 | 1.43 | 1.41 | 1.41 | 3600 | 1.41 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20261002 | 0 | 1.19 | 1.1964 | 1.135 | 1.18 | 644360 | 1.18 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20261002 | 0 | 5.13 | 5.25 | 5.07 | 5.09 | 13600 | 5.09 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20261002 | 0 | 3.4 | 3.55 | 3.32 | 3.52 | 123852 | 3.52 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20261002 | 0 | 5.62 | 5.6687 | 5.435 | 5.55 | 2245073 | 5.55 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20261002 | 0 | 1.15 | 1.19 | 1.12 | 1.17 | 81733 | 1.17 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20261002 | 0 | 0.2292 | 0.23 | 0.2055 | 0.2272 | 49500 | 0.2272 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20261002 | 0 | 2.51 | 2.55 | 2.46 | 2.48 | 5600 | 2.48 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20261002 | 0 | 1.04 | 1.04 | 1.02 | 1.03 | 1867937 | 1.03 | down | down | correct |
| BCV.US | PA | 20261002 | 0 | 18.9702 | 18.9702 | 18.9702 | 18.9702 | 370 | 18.9702 | |||
| BDL.US | Flanigan's Enterprises Inc | 20261002 | 0 | 47.48 | 47.48 | 46.2 | 46.51 | 88386 | 46.51 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20261002 | 0 | 39.27 | 39.875 | 39.075 | 39.45 | 97390 | 39.45 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20261002 | 0 | 75.6 | 77.21 | 75.19 | 75.97 | 35123 | 75.97 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20261002 | 0 | 3.9 | 3.95 | 3.88 | 3.93 | 1386458 | 3.93 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20261002 | 0 | 0.9634 | 0.9817 | 0.96 | 0.9817 | 6137 | 0.9817 | up | up | correct |
| BTG.US | B2Gold Corp | 20261002 | 0 | 5.24 | 5.295 | 5.13 | 5.2 | 18584444 | 5.2 | down | down | correct |
| CANF.US | Can | 20261002 | 0 | 2.2 | 2.22 | 2.18 | 2.182 | 27419 | 2.182 | down | down | correct |
| CET.US | Central Securities Corp | 20261002 | 0 | 55.94 | 56.19 | 55.6601 | 56.19 | 12964 | 56.19 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20261002 | 0 | 10.34 | 10.41 | 10.25 | 10.38 | 28941 | 10.38 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20261002 | 0 | 2.33 | 2.34 | 2.32 | 2.32 | 572781 | 2.32 | down | down | correct |
| CIX.US | CompX International Inc | 20261002 | 0 | 36.39 | 38.35 | 36.39 | 37.4 | 19143 | 37.4 | up | up | correct |
| CKX.US | CKX Lands Inc | 20261002 | 0 | 10.53 | 10.69 | 10.5 | 10.63 | 3500 | 10.63 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20261002 | 0 | 6.34 | 6.39 | 6.31 | 6.38 | 1816289 | 6.38 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20261002 | 0 | 24.09 | 24.4 | 23.785 | 24.01 | 160273 | 24.01 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20261002 | 0 | 23.25 | 23.43 | 22.9 | 23.02 | 63482 | 23.02 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20261002 | 0 | 9.57 | 9.82 | 9.5 | 9.78 | 7284 | 9.78 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20261002 | 0 | 0.6406 | 0.66 | 0.64 | 0.657 | 118645 | 0.657 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20261002 | 0 | 60.12 | 61.89 | 60.01 | 61.31 | 94357 | 61.31 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20261002 | 0 | 6.12 | 6.13 | 6.07 | 6.12 | 869891 | 6.12 | |||
| CVM.US | CEL | 20261002 | 0 | 2.14 | 2.31 | 2.035 | 2.31 | 375563 | 2.31 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20261002 | 0 | 11.2 | 11.2 | 11.2 | 11.2 | 1000 | 11.2 | |||
| CVU.US | CPI Aerostructures Inc | 20261002 | 0 | 5.22 | 5.28 | 5.1 | 5.17 | 34200 | 5.17 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20261002 | 0 | 16.01 | 16.15 | 16.01 | 16.07 | 82500 | 16.07 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20261002 | 0 | 67.56 | 67.56 | 67.56 | 67.56 | 252 | 67.56 | |||
| DNN.US | Denison Mines Corp | 20261002 | 0 | 2.6 | 2.63 | 2.56 | 2.57 | 30000095 | 2.57 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20261002 | 0 | 0.6511 | 0.6674 | 0.6213 | 0.6378 | 31932 | 0.6378 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20261002 | 0 | 0.4828 | 0.4889 | 0.45 | 0.46 | 67739 | 0.46 | down | down | correct |
| DXR.US | Daxor Corporation | 20261002 | 0 | 10.72 | 10.79 | 10.5 | 10.62 | 8233 | 10.62 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20261002 | 0 | 6.04 | 6.09 | 6.03 | 6.03 | 253687 | 6.03 | down | down | correct |
| ECF.US | PA | 20261002 | 0 | 18.87 | 18.87 | 18.74 | 18.82 | 1759 | 18.82 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20261002 | 0 | 9.05 | 9.0899 | 8.94 | 9.04 | 196333 | 9.04 | down | down | correct |
| ELA.US | Envela Corporation | 20261002 | 0 | 12.2 | 12.25 | 11.945 | 12.16 | 92876 | 12.16 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20261002 | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 900 | 20.81 | |||
| ELMD.US | Electromed Inc | 20261002 | 0 | 28.53 | 28.75 | 27.67 | 28.1 | 84750 | 28.1 | down | down | correct |
| ENSV.US | Enservco Corporation | 20261002 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 40360 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20261002 | 0 | 3.56 | 3.6 | 3.54 | 3.58 | 277112 | 3.58 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20261002 | 0 | 11.06 | 11.235 | 10.89 | 11.11 | 9102113 | 11.11 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20261002 | 0 | 8.48 | 8.58 | 8.48 | 8.48 | 135779 | 8.48 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20261002 | 0 | 10.26 | 10.505 | 10.26 | 10.27 | 27270 | 10.27 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20261002 | 0 | 62.91 | 63.665 | 61.69 | 63.23 | 52389 | 63.23 | up | up | correct |
| EVI.US | EVI Industries Inc | 20261002 | 0 | 19.4 | 20.33 | 19.11 | 19.29 | 38369 | 19.29 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20261002 | 0 | 8.46 | 8.5158 | 8.43 | 8.43 | 892682 | 8.43 | down | down | correct |
| FAX.US | Aberdeen Asia | 20261002 | 0 | 12.94 | 12.95 | 12.78 | 12.9 | 243487 | 12.9 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20261002 | 0 | 40.27 | 41.115 | 40.13 | 41.08 | 27467 | 41.08 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20261002 | 0 | 6.055 | 6.2 | 6.05 | 6.05 | 10400 | 6.05 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20261002 | 0 | 0.3681 | 0.3689 | 0.33 | 0.33 | 1092418 | 0.33 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20261002 | 0 | 5.36 | 5.4199 | 5.36 | 5.37 | 171565 | 5.37 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20261002 | 0 | 0.524 | 0.5383 | 0.4969 | 0.5133 | 532268 | 0.5133 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20261002 | 0 | 1.99 | 2.015 | 1.96 | 1.99 | 2749508 | 1.99 | |||
| GBR.US | New Concept Energy Inc | 20261002 | 0 | 0.83 | 0.83 | 0.7337 | 0.7657 | 169063 | 0.7657 | down | down | correct |
| GGN.US | PB | 20261002 | 0 | 17.94 | 18.1395 | 17.9301 | 18.02 | 2353 | 18.02 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20261002 | 0 | 5.4 | 5.49 | 5.4 | 5.42 | 94488 | 5.42 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20261002 | 0 | 17.7768 | 17.85 | 17.45 | 17.45 | 9280 | 17.45 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20261002 | 0 | 5.82 | 5.84 | 5.76 | 5.79 | 34593 | 5.79 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20261002 | 0 | 3.23 | 3.31 | 3.1805 | 3.26 | 814200 | 3.26 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20261002 | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | 10.16 | |||
| GROY.US | WT | 20261002 | 0 | 0.998 | 1.01 | 0.998 | 1.01 | 16927 | 1.01 | up | up | correct |
| GSAT.US | Globalstar Inc | 20261002 | 0 | 83.19 | 83.42 | 83.0001 | 83.22 | 534925 | 83.22 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20261002 | 0 | 9.79 | 10.53 | 9.79 | 10.44 | 471782 | 10.44 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20261002 | 0 | 12.36 | 12.525 | 12.3068 | 12.39 | 14269 | 12.39 | up | up | correct |
| IBIO.US | iBio Inc | 20261002 | 0 | 1.12 | 1.15 | 1.065 | 1.125 | 529948 | 1.125 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20261002 | 0 | 0.279 | 0.279 | 0.2694 | 0.2749 | 633232 | 0.2749 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20261002 | 0 | 1.42 | 1.43 | 1.3 | 1.32 | 10400 | 1.32 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20261002 | 0 | 123.1 | 126.34 | 123.05 | 125.68 | 416588 | 125.68 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20261002 | 0 | 2.68 | 2.71 | 2.65 | 2.67 | 146807 | 2.67 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20261002 | 0 | 12.99 | 13.2 | 12.91 | 13.16 | 124093 | 13.16 | up | up | correct |
| INTT.US | inTEST Corporation | 20261002 | 0 | 12.24 | 12.4 | 12.07 | 12.3 | 100693 | 12.3 | up | up | correct |
| INUV.US | Inuvo Inc | 20261002 | 0 | 0.587 | 0.5905 | 0.5499 | 0.5699 | 148223 | 0.5699 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20261002 | 0 | 16.57 | 17 | 16.11 | 17 | 1000 | 17 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20261002 | 0 | 25.06 | 25.06 | 24.9298 | 24.9298 | 1856 | 24.9298 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20261002 | 0 | 0.149 | 0.15 | 0.1417 | 0.1434 | 75406 | 0.1434 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20261002 | 0 | 2.63 | 2.6896 | 2.585 | 2.64 | 2134228 | 2.64 | up | up | correct |
| JOB.US | GEE Group Inc | 20261002 | 0 | 0.2114 | 0.22 | 0.2114 | 0.2121 | 83667 | 0.2121 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20261002 | 0 | 2.64 | 2.69 | 2.589 | 2.65 | 517962 | 2.65 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20261002 | 0 | 0.921 | 0.96 | 0.8913 | 0.9303 | 1247809 | 0.9303 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20261002 | 0 | 144 | 144.02 | 138.38 | 139.27 | 484141 | 139.27 | down | down | correct |
| LGL.US | The LGL Group Inc | 20261002 | 0 | 7.07 | 7.25 | 6.83 | 7.23 | 8300 | 7.23 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20261002 | 0 | 261.93 | 270.25 | 259.5 | 269.95 | 2824194 | 269.95 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20261002 | 0 | 2.3 | 2.315 | 2.255 | 2.28 | 743637 | 2.28 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20261002 | 0 | 3.45 | 3.53 | 3.405 | 3.46 | 8500 | 3.46 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20261002 | 0 | 7.35 | 7.35 | 7.04 | 7.15 | 2500 | 7.15 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20261002 | 0 | 0.5525 | 0.5899 | 0.533 | 0.578 | 120269 | 0.578 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20261002 | 0 | 0.4 | 0.4211 | 0.3638 | 0.378 | 332572 | 0.378 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20261002 | 0 | 0.4073 | 0.4073 | 0.381 | 0.394 | 76900 | 0.394 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20261002 | 0 | 9.45 | 9.45 | 9.18 | 9.19 | 232986 | 9.19 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20261002 | 0 | 2.53 | 2.7479 | 2.4208 | 2.64 | 72889 | 2.64 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20261002 | 0 | 10.11 | 10.61 | 9.91 | 10.06 | 92900 | 10.06 | down | down | correct |
| MYO.US | Myomo Inc | 20261002 | 0 | 1.64 | 1.6999 | 1.61 | 1.63 | 171786 | 1.63 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20261002 | 0 | 1.35 | 1.37 | 1.3201 | 1.33 | 2647663 | 1.33 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20261002 | 0 | 9.12 | 9.22 | 9.1 | 9.15 | 112700 | 9.15 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20261002 | 0 | 49.01 | 49.01 | 49.01 | 49.01 | 700 | 49.01 | |||
| NEWP.US | New Pacific Metals Corp | 20261002 | 0 | 6.46 | 6.495 | 6.13 | 6.28 | 1221622 | 6.28 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20261002 | 0 | 1.65 | 1.675 | 1.59 | 1.62 | 642016 | 1.62 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20261002 | 0 | 6.58 | 6.705 | 6.47 | 6.55 | 5065846 | 6.55 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20261002 | 0 | 225.08 | 229.53 | 223.8 | 227.66 | 88312 | 227.66 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20261002 | 0 | 5.46 | 5.47 | 5.43 | 5.44 | 182546 | 5.44 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20261002 | 0 | 9.91 | 10.06 | 9.91 | 10.03 | 88491 | 10.03 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20261002 | 0 | 1.25 | 1.295 | 1.23 | 1.28 | 238727 | 1.28 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20261002 | 0 | 23.02 | 23.89 | 23.02 | 23.83 | 1737700 | 23.83 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20261002 | 0 | 2.6 | 2.6199 | 2.57 | 2.57 | 148019 | 2.57 | down | down | correct |
| NTIP.US | Network | 20261002 | 0 | 1.6 | 1.63 | 1.58 | 1.63 | 6200 | 1.63 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20261002 | 0 | 9.06 | 9.09 | 8.9208 | 9 | 4160365 | 9 | down | down | correct |
| OGEN.US | Oragenics Inc | 20261002 | 0 | 0.48 | 0.5 | 0.48 | 0.49 | 15400 | 0.49 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20261002 | 0 | 1.04 | 1.1098 | 1 | 1.02 | 629132 | 1.02 | down | down | correct |
| PED.US | PEDEVCO Corp | 20261002 | 0 | 12.98 | 13.31 | 12.81 | 12.81 | 10400 | 12.81 | down | down | correct |
| PHGE.US | BiomX Inc | 20261002 | 0 | 0.3869 | 0.394 | 0.3332 | 0.36 | 631931 | 0.36 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20261002 | 0 | 0.7118 | 0.7118 | 0.685 | 0.69 | 152612 | 0.69 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20261002 | 0 | 1.3 | 1.3 | 1.26 | 1.26 | 608822 | 1.26 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20261002 | 0 | 2.7 | 2.72 | 2.64 | 2.71 | 947255 | 2.71 | up | up | correct |
| PRK.US | Park National Corporation | 20261002 | 0 | 180.8 | 183.365 | 180.44 | 183.15 | 89375 | 183.15 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20261002 | 0 | 9.02 | 9.45 | 8.6746 | 9.33 | 17288 | 9.33 | up | up | correct |
| PW.US | Power REIT | 20261002 | 0 | 7.25 | 7.25 | 6.59 | 6.65 | 40100 | 6.65 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20261002 | 0 | 1.24 | 1.24 | 1.2 | 1.2 | 331525 | 1.2 | down | down | correct |
| RCG.US | RENN Fund Inc | 20261002 | 0 | 2.96 | 2.9899 | 2.93 | 2.9899 | 6814 | 2.9899 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20261002 | 0 | 1.3 | 1.32 | 1.28 | 1.31 | 1249908 | 1.31 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20261002 | 0 | 40.77 | 42.22 | 40.77 | 42.19 | 215622 | 42.19 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20261002 | 0 | 9.06 | 9.36 | 9.06 | 9.36 | 159271 | 9.36 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20261002 | 0 | 0.69 | 0.7 | 0.68 | 0.7 | 10700 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20261002 | 0 | 0.91 | 0.92 | 0.9008 | 0.9169 | 54798 | 0.9169 | up | up | correct |
| SCCC.US | SCCC | 20261002 | 0 | 152 | 152.5 | 151 | 152 | 47100 | 152 | |||
| SEB.US | Seaboard Corporation | 20261002 | 0 | 3943.1899 | 4043.8999 | 3935.23 | 4024.28 | 6400 | 4024.28 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20261002 | 0 | 10.04 | 10.09 | 9.78 | 9.88 | 705952 | 9.88 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20261002 | 0 | 22.85 | 23.62 | 22.56 | 23.62 | 44263 | 23.62 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20261002 | 0 | 28 | 28 | 28 | 28 | 309 | 28 | |||
| SLI.US | Standard Lithium Ltd | 20261002 | 0 | 1.83 | 1.84 | 1.73 | 1.74 | 1196511 | 1.74 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20261002 | 0 | 1.22 | 1.22 | 1.18 | 1.18 | 344393 | 1.18 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20261002 | 0 | 10.81 | 10.84 | 10.43 | 10.58 | 1462428 | 10.58 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20261002 | 0 | 8.52 | 8.98 | 8.47 | 8.95 | 4814053 | 8.95 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20261002 | 0 | 2.56 | 2.61 | 2.44 | 2.46 | 654364 | 2.46 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20261002 | 0 | 98.17 | 99.4 | 98.045 | 98.89 | 90598 | 98.89 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20261002 | 0 | 3.15 | 3.19 | 3.0501 | 3.09 | 1108972 | 3.09 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20261002 | 0 | 0.0294 | 0.0297 | 0.0294 | 0.0297 | 11500 | 0.0297 | up | up | correct |
| TRT.US | Trio | 20261002 | 0 | 6.32 | 6.35 | 6.1 | 6.16 | 231076 | 6.16 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20261002 | 0 | 1.21 | 1.23 | 1.17 | 1.2 | 2283323 | 1.2 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20261002 | 0 | 4.25 | 4.25 | 3.98 | 3.99 | 4706103 | 3.99 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20261002 | 0 | 0.978 | 0.9984 | 0.9481 | 0.957 | 375194 | 0.957 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20261002 | 0 | 9.67 | 9.74 | 9.23 | 9.3 | 8787903 | 9.3 | down | down | correct |
| URG.US | Ur | 20261002 | 0 | 1.08 | 1.09 | 1.05 | 1.05 | 5315099 | 1.05 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20261002 | 0 | 4.5 | 4.53 | 4.35 | 4.42 | 2579336 | 4.42 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20261002 | 0 | 34.82 | 35.42 | 34.82 | 35.28 | 370111 | 35.28 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20261002 | 0 | 5.27 | 5.38 | 4.88 | 4.88 | 17700 | 4.88 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20261002 | 0 | 11.05 | 11.08 | 10.66 | 10.73 | 6677432 | 10.73 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20261002 | 0 | 2.72 | 2.73 | 2.66 | 2.67 | 2271067 | 2.67 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20261002 | 0 | 7.52 | 7.68 | 7.52 | 7.67 | 496630 | 7.67 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20261002 | 0 | 0.2412 | 0.2412 | 0.23 | 0.235 | 1381577 | 0.235 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20261002 | 0 | 36.56 | 37.02 | 36.56 | 36.73 | 180091 | 36.73 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20261002 | 0 | 2.2 | 2.21 | 2.15 | 2.18 | 586528 | 2.18 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20261002 | 0 | 0.525 | 0.525 | 0.5031 | 0.5089 | 694517 | 0.5089 | down | down | correct |
| WYY.US | WidePoint Corporation | 20261002 | 0 | 7.79 | 8.09 | 7.44 | 7.56 | 192434 | 7.56 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20261002 | 0 | 0.5616 | 0.6016 | 0.56 | 0.573 | 82857 | 0.573 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20261002 | 0 | 0.35 | 0.3596 | 0.3401 | 0.3411 | 72002 | 0.3411 | down | down | correct |
| ZDGE.US | Zedge Inc | 20261002 | 0 | 3 | 3.06 | 2.98 | 3 | 52719 | 3 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.