CollectAI
close-nysemkt_stocks
2024/09/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240911 | 0 | 1.4707 | 1.5454 | 1.47 | 1.54 | 21017 | 1.54 | up | up | correct |
| ACU.US | Acme United Corporation | 20240911 | 0 | 41.26 | 42.45 | 41.26 | 42.01 | 6403 | 41.8578 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20240911 | 0 | 23.2808 | 24.35 | 22.93 | 24.35 | 9807 | 24.112 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240911 | 0 | 5.19 | 5.2298 | 5.16 | 5.2297 | 47916 | 5.1338 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20240911 | 0 | 0.334 | 0.334 | 0.3 | 0.3099 | 148024 | 0.3099 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20240911 | 0 | 6 | 6.17 | 5.8 | 6.16 | 73156 | 6.16 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240911 | 0 | 1.081 | 1.3 | 1.08 | 1.3 | 34926 | 1.3 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240911 | 0 | 0.002 | 0.0022 | 0.002 | 0.0022 | 6279 | 0.0022 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20240911 | 0 | 3.0301 | 3.0999 | 2.97 | 3.03 | 40254 | 3.03 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240911 | 0 | 8.18 | 8.68 | 8.13 | 8.58 | 186507 | 8.58 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20240911 | 0 | 5.491 | 5.685 | 5.43 | 5.48 | 19549 | 5.48 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240911 | 0 | 2.39 | 2.39 | 2.28 | 2.28 | 3108 | 2.28 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240911 | 0 | 0.94 | 0.9959 | 0.9203 | 0.9959 | 548065 | 0.9959 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240911 | 0 | 1.85 | 1.95 | 1.77 | 1.95 | 422695 | 1.95 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20240911 | 0 | 0.281 | 0.2899 | 0.2629 | 0.2699 | 108723 | 0.2699 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240911 | 0 | 2.49 | 2.495 | 2.35 | 2.44 | 12429 | 2.44 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20240911 | 0 | 2.67 | 2.67 | 2.55 | 2.55 | 3901 | 2.55 | down | down | correct |
| BCV.US | PA | 20240911 | 0 | 23.6957 | 23.8 | 23.64 | 23.76 | 3141 | 23.4326 | up | up | correct |
| BGI.US | Birks Group Inc | 20240911 | 0 | 2.24 | 2.48 | 2.24 | 2.41 | 16527 | 2.41 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20240911 | 0 | 29.63 | 30.03 | 29.14 | 29.84 | 25896 | 29.84 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20240911 | 0 | 19.61 | 20.4399 | 19.44 | 20.18 | 10874 | 20.18 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240911 | 0 | 2.71 | 2.725 | 2.66 | 2.66 | 165045 | 2.66 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240911 | 0 | 2.2 | 2.2699 | 2.2 | 2.2 | 4664 | 2.2 | |||
| BTG.US | B2Gold Corp | 20240911 | 0 | 2.76 | 2.76 | 2.68 | 2.74 | 13437740 | 2.74 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20240911 | 0 | 2.77 | 3.1 | 2.71 | 2.95 | 101780 | 2.95 | up | down | incorrect |
| CANF.US | Can | 20240911 | 0 | 2.37 | 2.37 | 2.2 | 2.3 | 110492 | 2.3 | down | down | correct |
| CEI.US | Camber Energy Inc | 20240911 | 0 | 0.0223 | 0.0224 | 0.0195 | 0.0201 | 553107 | 0.0201 | down | up | incorrect |
| CET.US | Central Securities Corp | 20240911 | 0 | 44.1 | 44.47 | 43.64 | 44.44 | 36900 | 44.44 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240911 | 0 | 11.07 | 11.08 | 11.0301 | 11.08 | 18760 | 10.9786 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240911 | 0 | 3.08 | 3.08 | 3.05 | 3.06 | 436148 | 3.0155 | down | down | correct |
| CIX.US | CompX International Inc | 20240911 | 0 | 27 | 28.07 | 26.5 | 28.07 | 10503 | 28.07 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20240911 | 0 | 13.425 | 13.65 | 13.425 | 13.65 | 3418 | 13.65 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240911 | 0 | 7.53 | 7.57 | 7.47 | 7.57 | 1564930 | 7.3609 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240911 | 0 | 12.78 | 13.085 | 12.56 | 13.05 | 48809 | 13.05 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20240911 | 0 | 17.19 | 18 | 17.19 | 17.84 | 38314 | 17.84 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240911 | 0 | 8.84 | 8.98 | 8.5161 | 8.97 | 9574 | 8.97 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20240911 | 0 | 0.193 | 0.2421 | 0.175 | 0.2356 | 1869356 | 0.2356 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240911 | 0 | 49.47 | 49.5 | 48.51 | 48.52 | 92925 | 48.52 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20240911 | 0 | 7.93 | 7.97 | 7.845 | 7.97 | 691317 | 7.768 | up | up | correct |
| CVM.US | CEL | 20240911 | 0 | 1.07 | 1.2 | 1.07 | 1.18 | 689681 | 1.18 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240911 | 0 | 15.9 | 17.01 | 15.69 | 17.01 | 10495 | 17.01 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20240911 | 0 | 2.9 | 2.91 | 2.7958 | 2.86 | 27278 | 2.86 | down | down | correct |
| CYBN.US | Cybin Inc | 20240911 | 0 | 0.195 | 0.21 | 0.191 | 0.207 | 110368 | 7.866 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240911 | 0 | 2.14 | 2.14 | 2.13 | 2.135 | 372393 | 2.1041 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20240911 | 0 | 139.015 | 142.96 | 139 | 142.96 | 78 | 142.96 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20240911 | 0 | 7.4 | 7.44 | 7.4 | 7.43 | 15360 | 7.3919 | up | up | correct |
| DNN.US | Denison Mines Corp | 20240911 | 0 | 1.49 | 1.6 | 1.48 | 1.59 | 20840869 | 1.59 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20240911 | 0 | 1.27 | 1.3212 | 1.26 | 1.3212 | 9189 | 1.3212 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240911 | 0 | 0.149 | 0.1748 | 0.1411 | 0.1597 | 7092081 | 0.1597 | up | up | correct |
| DXR.US | Daxor Corporation | 20240911 | 0 | 9.48 | 9.48 | 9.12 | 9.14 | 9138 | 9.14 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240911 | 0 | 7.1 | 7.11 | 7.08 | 7.11 | 138267 | 7.0057 | up | up | correct |
| ECF.US | PA | 20240911 | 0 | 23.61 | 23.72 | 23.45 | 23.47 | 6364 | 23.1514 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240911 | 0 | 10.66 | 10.74 | 10.66 | 10.74 | 125305 | 10.6389 | up | down | incorrect |
| ELA.US | Envela Corporation | 20240911 | 0 | 5.01 | 5.27 | 5.01 | 5.27 | 6795 | 5.27 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240911 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 308 | 12.91 | |||
| ELMD.US | Electromed Inc | 20240911 | 0 | 17.31 | 17.88 | 16.7977 | 17.64 | 298353 | 17.64 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20240911 | 0 | 1.62 | 1.67 | 1.6 | 1.64 | 229579 | 1.64 | up | up | correct |
| ENSV.US | Enservco Corporation | 20240911 | 0 | 0.117 | 0.125 | 0.1134 | 0.12 | 433251 | 0.12 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240911 | 0 | 9.97 | 10 | 9.9352 | 9.97 | 34107 | 9.8858 | |||
| EPM.US | Evolution Petroleum Corporation | 20240911 | 0 | 4.88 | 5.49 | 4.84 | 5.39 | 1225336 | 5.2771 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20240911 | 0 | 5.39 | 5.675 | 5.335 | 5.65 | 2912922 | 5.65 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20240911 | 0 | 9.35 | 9.37 | 9.345 | 9.35 | 75150 | 9.2191 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240911 | 0 | 10.85 | 10.91 | 10.82 | 10.87 | 8384 | 10.7468 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240911 | 0 | 24.88 | 25 | 24.02 | 24.6841 | 12170 | 24.4416 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20240911 | 0 | 39.74 | 39.74 | 38.16 | 38.63 | 59674 | 37.97 | down | down | correct |
| EVI.US | EVI Industries Inc | 20240911 | 0 | 15.995 | 16.29 | 15.875 | 16.1 | 9832 | 15.841 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240911 | 0 | 9.7 | 9.7165 | 9.65 | 9.7 | 42714 | 9.615 | |||
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240911 | 0 | 10.27 | 10.37 | 10.2623 | 10.35 | 317281 | 10.1893 | up | up | correct |
| FAX.US | Aberdeen Asia | 20240911 | 0 | 16.78 | 16.78 | 16.64 | 16.74 | 118452 | 16.4206 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240911 | 0 | 5.92 | 5.92 | 5.69 | 5.83 | 47700 | 5.6955 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20240911 | 0 | 14.48 | 14.95 | 14.4 | 14.95 | 9477 | 14.908 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20240911 | 0 | 3.205 | 3.205 | 3.1675 | 3.2 | 10921 | 3.2 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20240911 | 0 | 1.66 | 1.66 | 1.61 | 1.62 | 146438 | 1.6108 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240911 | 0 | 6.7 | 6.7041 | 6.64 | 6.68 | 278999 | 6.5589 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20240911 | 0 | 0.3832 | 0.3973 | 0.38 | 0.3927 | 100358 | 0.3927 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20240911 | 0 | 1.38 | 1.4185 | 1.37 | 1.41 | 399103 | 1.41 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20240911 | 0 | 1.2 | 1.2 | 1.17 | 1.1845 | 7490 | 1.1845 | down | down | correct |
| GGN.US | PB | 20240911 | 0 | 23.01 | 23.58 | 23.01 | 23.58 | 18792 | 23.2741 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20240911 | 0 | 5.27 | 5.29 | 5.19 | 5.28 | 128157 | 5.1868 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20240911 | 0 | 6.65 | 6.68 | 6.5201 | 6.67 | 82173 | 6.5539 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240911 | 0 | 15.42 | 15.46 | 15.31 | 15.415 | 11048 | 15.2228 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240911 | 0 | 5.79 | 5.79 | 5.69 | 5.745 | 32137 | 5.6442 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20240911 | 0 | 0.34 | 0.3435 | 0.3341 | 0.3435 | 489395 | 0.3435 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240911 | 0 | 9.84 | 9.84 | 9.47 | 9.67 | 17100 | 9.67 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20240911 | 0 | 1.25 | 1.255 | 1.2 | 1.21 | 3196070 | 1.21 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20240911 | 0 | 5.97 | 6.075 | 5.83 | 5.88 | 266369 | 5.88 | down | down | correct |
| GV.US | The Goldfield Corporation | 20240911 | 0 | 2.04 | 2.1462 | 2.02 | 2.03 | 14836 | 2.03 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240911 | 0 | 12.14 | 12.15 | 12.08 | 12.15 | 21885 | 11.9587 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20240911 | 0 | 1.01 | 1.03 | 0.9606 | 0.9846 | 114464 | 0.9846 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240911 | 0 | 4.42 | 4.46 | 4.36 | 4.46 | 30000 | 4.46 | up | down | incorrect |
| IBIO.US | iBio Inc | 20240911 | 0 | 1.89 | 1.96 | 1.82 | 1.9 | 25107 | 1.9 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20240911 | 0 | 0.36 | 0.3879 | 0.358 | 0.3745 | 404701 | 0.3745 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20240911 | 0 | 2.1 | 2.14 | 2 | 2.08 | 7301 | 2.08 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20240911 | 0 | 66.31 | 66.56 | 65.155 | 65.73 | 410074 | 65.73 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240911 | 0 | 2.66 | 2.745 | 2.56 | 2.66 | 261719 | 2.66 | |||
| INFU.US | InfuSystem Holdings Inc | 20240911 | 0 | 6.53 | 6.57 | 6.33 | 6.45 | 28169 | 6.45 | down | down | correct |
| INTT.US | inTEST Corporation | 20240911 | 0 | 6.8 | 6.9753 | 6.6253 | 6.96 | 129463 | 6.96 | up | up | correct |
| INUV.US | Inuvo Inc | 20240911 | 0 | 0.2564 | 0.279 | 0.2564 | 0.2621 | 348207 | 0.2621 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240911 | 0 | 16.86 | 17 | 16.86 | 17 | 470 | 17 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240911 | 0 | 26.75 | 26.75 | 26.75 | 26.75 | 755 | 26.75 | |||
| ISDR.US | Issuer Direct Corporation | 20240911 | 0 | 10.96 | 11.18 | 10.6019 | 10.64 | 5432 | 10.64 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20240911 | 0 | 0.236 | 0.2518 | 0.228 | 0.2518 | 292974 | 0.2518 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20240911 | 0 | 0.875 | 0.9 | 0.8652 | 0.8971 | 85991 | 0.8971 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20240911 | 0 | 0.2433 | 0.25 | 0.24 | 0.2422 | 205518 | 0.2422 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20240911 | 0 | 0.2439 | 0.26 | 0.2404 | 0.2599 | 1132363 | 0.2599 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240911 | 0 | 0.9199 | 0.9199 | 0.8631 | 0.8652 | 212674 | 0.8652 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20240911 | 0 | 37.52 | 40.12 | 37.24 | 39.89 | 478708 | 39.89 | up | up | correct |
| LGL.US | The LGL Group Inc | 20240911 | 0 | 5.65 | 6 | 5.64 | 5.905 | 8538 | 5.905 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20240911 | 0 | 177 | 178.2 | 175.14 | 176.61 | 964500 | 176.61 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240911 | 0 | 0.27 | 0.329 | 0.2681 | 0.3061 | 3725452 | 0.3061 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20240911 | 0 | 3.61 | 3.78 | 3.58 | 3.715 | 55400 | 3.715 | up | up | correct |
| MAG.US | MAG Silver Corp | 20240911 | 0 | 12.26 | 12.63 | 12.15 | 12.59 | 437834 | 12.59 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20240911 | 0 | 9.51 | 9.9 | 9.51 | 9.9 | 6788 | 9.9 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240911 | 0 | 0.54 | 0.5587 | 0.53 | 0.5302 | 29843 | 0.5302 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20240911 | 0 | 0.96 | 0.9999 | 0.94 | 0.965 | 28094 | 0.965 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20240911 | 0 | 0.47 | 0.47 | 0.4442 | 0.45 | 30689 | 0.45 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240911 | 0 | 2.96 | 3.02 | 2.92 | 3.02 | 300635 | 3.02 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240911 | 0 | 3.69 | 3.69 | 3.43 | 3.535 | 13412 | 3.535 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240911 | 0 | 11.4 | 11.945 | 11.4 | 11.5 | 25613 | 11.5 | up | down | incorrect |
| MYO.US | Myomo Inc | 20240911 | 0 | 3.98 | 4.22 | 3.93 | 4.08 | 184235 | 4.08 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20240911 | 0 | 0.344 | 0.3497 | 0.3352 | 0.3409 | 418036 | 0.3409 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240911 | 0 | 0.001 | 0.001 | 0.001 | 0.001 | 2296 | 0.001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240911 | 0 | 11.07 | 11.15 | 11.06 | 11.15 | 90599 | 11.0958 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240911 | 0 | 0.4511 | 0.49 | 0.4511 | 0.4793 | 113466 | 0.4793 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20240911 | 0 | 1.29 | 1.34 | 1.24 | 1.33 | 92007 | 1.33 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20240911 | 0 | 2.51 | 2.62 | 2.5 | 2.59 | 366379 | 2.59 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20240911 | 0 | 3.81 | 4 | 3.8 | 3.97 | 773614 | 3.97 | up | up | correct |
| NGD.US | New Gold Inc | 20240911 | 0 | 2.49 | 2.66 | 2.44 | 2.64 | 15192950 | 2.64 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20240911 | 0 | 123.87 | 123.87 | 119.92 | 122.22 | 60406 | 121.6188 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240911 | 0 | 8.23 | 8.315 | 8.16 | 8.16 | 230281 | 7.9834 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240911 | 0 | 7.94 | 7.94 | 7.81 | 7.892 | 112115 | 7.7808 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20240911 | 0 | 1.58 | 1.65 | 1.55 | 1.63 | 59759 | 1.63 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20240911 | 0 | 34.17 | 34.2 | 33.17 | 33.98 | 1258835 | 33.5651 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240911 | 0 | 3.99 | 4.02 | 3.99 | 4 | 50617 | 3.9379 | up | up | correct |
| NTIP.US | Network | 20240911 | 0 | 1.61 | 1.65 | 1.56 | 1.65 | 9122 | 1.6 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20240911 | 0 | 5.42 | 5.76 | 5.42 | 5.68 | 6423908 | 5.68 | up | up | correct |
| OGEN.US | Oragenics Inc | 20240911 | 0 | 0.52 | 0.52 | 0.482 | 0.5 | 179078 | 0.5 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240911 | 0 | 0.1855 | 0.1855 | 0.175 | 0.1823 | 1654734 | 0.1823 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240911 | 0 | 4.13 | 4.17 | 3.92 | 4.17 | 243628 | 4.17 | up | up | correct |
| PED.US | PEDEVCO Corp | 20240911 | 0 | 0.89 | 0.9 | 0.8616 | 0.8764 | 62353 | 0.8764 | down | down | correct |
| PHGE.US | BiomX Inc | 20240911 | 0 | 1.06 | 1.08 | 0.98 | 0.99 | 56047 | 0.99 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240911 | 0 | 1.6 | 1.6 | 1.6 | 1.6 | 1497 | 1.6 | |||
| PLG.US | Platinum Group Metals Ltd | 20240911 | 0 | 1.19 | 1.221 | 1.17 | 1.22 | 199774 | 1.22 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20240911 | 0 | 1.04 | 1.05 | 1 | 1.04 | 119203 | 1.04 | |||
| PRK.US | Park National Corporation | 20240911 | 0 | 165.25 | 165.25 | 160.2965 | 163.24 | 48726 | 163.24 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20240911 | 0 | 1.46 | 1.46 | 1.36 | 1.43 | 96069 | 1.43 | down | down | correct |
| PW.US | Power REIT | 20240911 | 0 | 1.15 | 1.18 | 1.088 | 1.12 | 15133 | 1.12 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240911 | 0 | 0.44 | 0.444 | 0.432 | 0.443 | 31948 | 0.443 | up | up | correct |
| RCG.US | RENN Fund Inc | 20240911 | 0 | 1.9 | 1.9 | 1.87 | 1.89 | 4100 | 1.89 | down | down | correct |
| REI.US | Ring Energy Inc | 20240911 | 0 | 1.61 | 1.68 | 1.6 | 1.65 | 1642487 | 1.65 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20240911 | 0 | 25.12 | 25.695 | 24.76 | 25.44 | 61397 | 25.0897 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20240911 | 0 | 1.8401 | 1.87 | 1.8401 | 1.87 | 1059 | 1.87 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20240911 | 0 | 6.36 | 6.39 | 6.224 | 6.34 | 111969 | 6.34 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20240911 | 0 | 0.902 | 0.9186 | 0.9001 | 0.9045 | 68581 | 0.9045 | up | up | correct |
| SACC.US | SACC | 20240911 | 0 | 25.28 | 25.29 | 25.24 | 25.255 | 4500 | 24.8259 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20240911 | 0 | 2.45 | 2.49 | 2.42 | 2.48 | 324050 | 2.48 | up | down | incorrect |
| SCCC.US | SCCC | 20240911 | 0 | 24.93 | 24.95 | 24.86 | 24.95 | 6378 | 24.4635 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20240911 | 0 | 3097.54 | 3106.74 | 3045 | 3094.36 | 2238 | 3094.36 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20240911 | 0 | 0.3401 | 0.4025 | 0.3401 | 0.3939 | 6299668 | 0.3939 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20240911 | 0 | 4.975 | 5.0712 | 4.66 | 4.67 | 11525 | 4.67 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20240911 | 0 | 7.76 | 8.19 | 7.65 | 8.16 | 1354794 | 8.16 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240911 | 0 | 27.26 | 27.75 | 27.26 | 27.71 | 260 | 27.71 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20240911 | 0 | 1.17 | 1.28 | 1.15 | 1.27 | 1331354 | 1.27 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20240911 | 0 | 0.753 | 0.79 | 0.753 | 0.755 | 1468 | 0.755 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20240911 | 0 | 2.17 | 2.2 | 2.08 | 2.18 | 190299 | 2.18 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20240911 | 0 | 3.4 | 3.4 | 3.3 | 3.38 | 1689730 | 3.38 | down | down | correct |
| SVT.US | Servotronics Inc | 20240911 | 0 | 11.74 | 11.74 | 11.2 | 11.21 | 1354 | 11.21 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20240911 | 0 | 23.675 | 23.685 | 23.6 | 23.685 | 1200 | 23.2189 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20240911 | 0 | 1.92 | 1.995 | 1.894 | 1.96 | 3171085 | 1.96 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20240911 | 0 | 0.502 | 0.5135 | 0.4984 | 0.5129 | 56691 | 0.5129 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20240911 | 0 | 56 | 56 | 53.95 | 55.69 | 39515 | 55.69 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20240911 | 0 | 0.52 | 0.52 | 0.49 | 0.5022 | 239474 | 0.5022 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20240911 | 0 | 0.034 | 0.0379 | 0.0333 | 0.0334 | 42876 | 0.0334 | down | down | correct |
| TRT.US | Trio | 20240911 | 0 | 5.41 | 5.76 | 5.23 | 5.76 | 6583 | 5.76 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20240911 | 0 | 0.3725 | 0.375 | 0.3725 | 0.375 | 85024 | 0.375 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20240911 | 0 | 0.6211 | 0.6299 | 0.5916 | 0.6209 | 564326 | 0.6209 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240911 | 0 | 0.27 | 0.27 | 0.2551 | 0.2659 | 6090 | 13.295 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20240911 | 0 | 4.58 | 5.22 | 4.58 | 5.18 | 10299160 | 5.18 | up | up | correct |
| URG.US | Ur | 20240911 | 0 | 1.09 | 1.18 | 1.085 | 1.17 | 4326103 | 1.17 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240911 | 0 | 0.2484 | 0.259 | 0.2457 | 0.257 | 586178 | 0.257 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20240911 | 0 | 30.88 | 30.88 | 30.29 | 30.58 | 575665 | 30.2216 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20240911 | 0 | 1.2426 | 1.264 | 1.22 | 1.2232 | 9246 | 1.2232 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20240911 | 0 | 4.49 | 4.94 | 4.47 | 4.9 | 4980840 | 4.9 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240911 | 0 | 11.15 | 11.25 | 11.15 | 11.25 | 49559 | 11.1481 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20240911 | 0 | 0.61 | 0.6197 | 0.5999 | 0.6197 | 227333 | 0.6197 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240911 | 0 | 9.27 | 9.36 | 9.27 | 9.34 | 188763 | 9.2268 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20240911 | 0 | 0.64 | 0.7 | 0.64 | 0.7 | 79400 | 0.7 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20240911 | 0 | 1.13 | 1.15 | 1.12 | 1.15 | 26800 | 1.15 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20240911 | 0 | 0.49 | 0.52 | 0.49 | 0.51 | 60200 | 0.51 | up | up | correct |
| WYY.US | WidePoint Corporation | 20240911 | 0 | 3.52 | 3.61 | 3.37 | 3.37 | 39639 | 3.37 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20240911 | 0 | 0.7 | 0.73 | 0.68 | 0.71 | 34100 | 0.71 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240911 | 0 | 0.6 | 0.62 | 0.6 | 0.62 | 21600 | 0.62 | up | up | correct |
| YCBD.US | P | 20240911 | 0 | 0.63 | 0.63 | 0.61 | 0.615 | 4007 | 0.615 | down | down | correct |
| ZDGE.US | Zedge Inc | 20240911 | 0 | 3.03 | 3.07 | 2.962 | 3.05 | 10000 | 3.05 | up | up | correct |
| ZOM.US | Zomedica Corp | 20240911 | 0 | 0.127 | 0.128 | 0.127 | 0.127 | 2275500 | 0.127 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.