CollectAI
close-nysemkt_stocks
2024/09/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20240926 | 0 | 41.915 | 41.915 | 40.83 | 41.82 | 3622 | 41.6685 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20240926 | 0 | 25.3 | 25.99 | 25.3 | 25.97 | 4008 | 25.97 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240926 | 0 | 5.63 | 5.73 | 5.63 | 5.71 | 51800 | 5.71 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20240926 | 0 | 0.259 | 0.2785 | 0.25 | 0.27 | 342445 | 0.27 | up | up | correct |
| AIRI.US | Air Industries Group | 20240926 | 0 | 5.94 | 5.98 | 5.81 | 5.81 | 50052 | 5.81 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240926 | 0 | 1.07 | 1.0952 | 1.07 | 1.09 | 8289 | 1.09 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240926 | 0 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 5110 | 0.0022 | |||
| AMS.US | American Shared Hospital Services | 20240926 | 0 | 3.04 | 3.099 | 3.0299 | 3.06 | 8683 | 3.06 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20240926 | 0 | 8 | 8.24 | 7.82 | 8.24 | 149231 | 8.24 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20240926 | 0 | 5.67 | 5.7148 | 5.57 | 5.65 | 28206 | 5.65 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240926 | 0 | 2.2 | 2.29 | 2.19 | 2.29 | 1092 | 2.29 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240926 | 0 | 1.22 | 1.24 | 1.1709 | 1.18 | 1657498 | 1.18 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240926 | 0 | 1.81 | 1.835 | 1.775 | 1.79 | 275543 | 1.79 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20240926 | 0 | 0.27 | 0.2904 | 0.2671 | 0.277 | 269651 | 0.277 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20240926 | 0 | 2.46 | 2.62 | 2.4561 | 2.5999 | 6490 | 2.5999 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20240926 | 0 | 6.65 | 6.67 | 6.63 | 6.66 | 23649 | 6.66 | up | up | correct |
| BCV.US | PA | 20240926 | 0 | 23.98 | 23.98 | 23.91 | 23.91 | 1891 | 23.91 | down | down | correct |
| BGI.US | Birks Group Inc | 20240926 | 0 | 2.185 | 2.2026 | 2.135 | 2.2007 | 1436 | 2.2007 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240926 | 0 | 30.66 | 30.66 | 29.895 | 30.01 | 31243 | 30.01 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20240926 | 0 | 24.26 | 24.43 | 22.71 | 23.44 | 23190 | 23.44 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240926 | 0 | 2.83 | 2.84 | 2.77 | 2.79 | 128679 | 2.79 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240926 | 0 | 2.22 | 2.23 | 2.15 | 2.2 | 30823 | 2.2 | down | down | correct |
| BTG.US | B2Gold Corp | 20240926 | 0 | 3.27 | 3.33 | 3.21 | 3.33 | 22617100 | 3.33 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20240926 | 0 | 1.98 | 2.1965 | 1.98 | 2.12 | 50941 | 2.12 | up | down | incorrect |
| CANF.US | Can | 20240926 | 0 | 2.08 | 2.08 | 1.95 | 2.05 | 89130 | 2.05 | down | down | correct |
| CEI.US | Camber Energy Inc | 20240926 | 0 | 0.0204 | 0.022 | 0.0204 | 0.0211 | 587761 | 0.0211 | up | up | correct |
| CET.US | Central Securities Corp | 20240926 | 0 | 45.98 | 45.98 | 45.7 | 45.8 | 53900 | 45.8 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240926 | 0 | 10.82 | 10.865 | 10.78 | 10.78 | 78461 | 10.7297 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240926 | 0 | 3.08 | 3.105 | 3.08 | 3.08 | 493124 | 3.0574 | |||
| CIX.US | CompX International Inc | 20240926 | 0 | 28.79 | 29.03 | 28.52 | 29.03 | 4864 | 29.03 | up | up | correct |
| CKX.US | CKX Lands Inc | 20240926 | 0 | 13.5 | 13.5 | 13.45 | 13.5 | 1931 | 13.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240926 | 0 | 7.56 | 7.65 | 7.56 | 7.63 | 1546766 | 7.5268 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240926 | 0 | 14.46 | 15.2 | 14.36 | 15.18 | 130424 | 15.18 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20240926 | 0 | 17.81 | 18.07 | 17.76 | 17.9 | 24553 | 17.9 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240926 | 0 | 8.8653 | 8.8653 | 8.4 | 8.4366 | 5092 | 8.4366 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20240926 | 0 | 0.2168 | 0.2515 | 0.2168 | 0.244 | 977768 | 0.244 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20240926 | 0 | 48.5 | 48.7109 | 47.775 | 47.81 | 70095 | 47.81 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240926 | 0 | 7.94 | 7.99 | 7.9 | 7.97 | 526706 | 7.8713 | up | up | correct |
| CVM.US | CEL | 20240926 | 0 | 1.07 | 1.085 | 1.035 | 1.05 | 371731 | 1.05 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240926 | 0 | 18.72 | 19.01 | 18.72 | 19.01 | 702 | 19.01 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20240926 | 0 | 3.355 | 3.4 | 3.31 | 3.39 | 17176 | 3.39 | up | up | correct |
| CYBN.US | Cybin Inc | 20240926 | 0 | 10.33 | 10.35 | 9.42 | 9.88 | 325868 | 9.88 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240926 | 0 | 2.2 | 2.21 | 2.2 | 2.21 | 494437 | 2.1941 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20240926 | 0 | 148 | 148 | 135 | 147.89 | 223 | 147.89 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240926 | 0 | 7.34 | 7.34 | 7.3 | 7.3 | 308321 | 7.281 | down | down | correct |
| DNN.US | Denison Mines Corp | 20240926 | 0 | 1.91 | 1.9399 | 1.84 | 1.86 | 23562471 | 1.86 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20240926 | 0 | 1.23 | 1.26 | 1.2 | 1.22 | 24930 | 1.22 | down | down | correct |
| DXR.US | Daxor Corporation | 20240926 | 0 | 9.12 | 9.47 | 9.01 | 9.1 | 16285 | 9.1 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240926 | 0 | 7.09 | 7.14 | 7.07 | 7.09 | 126987 | 7.0377 | |||
| ECF.US | PA | 20240926 | 0 | 23.41 | 23.914 | 23.41 | 23.53 | 3095 | 23.53 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240926 | 0 | 10.68 | 10.69 | 10.62 | 10.64 | 93538 | 10.5891 | down | down | correct |
| ELA.US | Envela Corporation | 20240926 | 0 | 5.65 | 5.65 | 5.52 | 5.6 | 4554 | 5.6 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20240926 | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 317 | 12.01 | |||
| ELMD.US | Electromed Inc | 20240926 | 0 | 20.49 | 20.49 | 19.11 | 19.52 | 85067 | 19.52 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20240926 | 0 | 1.89 | 1.91 | 1.86 | 1.88 | 415014 | 1.88 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240926 | 0 | 0.112 | 0.1299 | 0.1097 | 0.1298 | 1430908 | 0.1298 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240926 | 0 | 9.93 | 10.03 | 9.86 | 9.86 | 27131 | 9.8178 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20240926 | 0 | 5.22 | 5.2462 | 5.13 | 5.14 | 245273 | 5.14 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20240926 | 0 | 6.45 | 6.495 | 6.35 | 6.46 | 2757379 | 6.46 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20240926 | 0 | 9.47 | 9.5 | 9.4175 | 9.485 | 133387 | 9.4186 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240926 | 0 | 11.07 | 11.12 | 11.0013 | 11.025 | 10445 | 10.9623 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20240926 | 0 | 24.434 | 24.8 | 23.01 | 24.245 | 7039 | 24.245 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20240926 | 0 | 38.29 | 38.9 | 38.29 | 38.35 | 22173 | 38.35 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240926 | 0 | 19.25 | 19.415 | 18.9481 | 19.25 | 10190 | 19.25 | |||
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240926 | 0 | 9.59 | 9.62 | 9.57 | 9.58 | 97016 | 9.5376 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240926 | 0 | 10.41 | 10.44 | 10.31 | 10.36 | 315735 | 10.2795 | down | down | correct |
| FAX.US | Aberdeen Asia | 20240926 | 0 | 17.48 | 17.49 | 17.25 | 17.31 | 141451 | 17.1413 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240926 | 0 | 5.94 | 5.97 | 5.85 | 5.89 | 30400 | 5.8219 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20240926 | 0 | 15.67 | 16.12 | 15.67 | 16.12 | 11738 | 16.0747 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20240926 | 0 | 3.5901 | 3.7 | 3.5901 | 3.68 | 18932 | 3.68 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20240926 | 0 | 1.75 | 1.75 | 1.695 | 1.72 | 353884 | 1.7102 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240926 | 0 | 6.67 | 6.695 | 6.66 | 6.69 | 161805 | 6.6289 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20240926 | 0 | 0.468 | 0.47 | 0.4563 | 0.46 | 99761 | 0.46 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20240926 | 0 | 1.52 | 1.5399 | 1.47 | 1.48 | 871131 | 1.48 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20240926 | 0 | 1.29 | 1.29 | 1.14 | 1.15 | 6997 | 1.15 | down | down | correct |
| GGN.US | PB | 20240926 | 0 | 23.58 | 23.8209 | 23.33 | 23.59 | 4410 | 23.59 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20240926 | 0 | 5.41 | 5.44 | 5.41 | 5.42 | 93441 | 5.3724 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20240926 | 0 | 6.97 | 6.97 | 6.91 | 6.952 | 91482 | 6.8922 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240926 | 0 | 16.47 | 16.5942 | 16.32 | 16.4201 | 22847 | 16.3203 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240926 | 0 | 5.855 | 5.8701 | 5.8421 | 5.855 | 33713 | 5.8041 | |||
| GORO.US | Gold Resource Corporation | 20240926 | 0 | 0.36 | 0.3745 | 0.3557 | 0.3726 | 292589 | 0.3726 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240926 | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 500 | 9.85 | |||
| GSAT.US | Globalstar Inc | 20240926 | 0 | 1.24 | 1.24 | 1.2 | 1.2 | 3277452 | 1.2 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20240926 | 0 | 6.05 | 6.44 | 6.0499 | 6.32 | 961377 | 6.32 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240926 | 0 | 2.53 | 2.6399 | 2.26 | 2.44 | 65844 | 2.44 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240926 | 0 | 12.29 | 12.29 | 12.22 | 12.22 | 19227 | 12.1236 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20240926 | 0 | 1.05 | 1.0502 | 1.01 | 1.03 | 65526 | 1.03 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240926 | 0 | 4.65 | 4.7 | 4.65 | 4.68 | 42900 | 4.68 | up | up | correct |
| IBIO.US | iBio Inc | 20240926 | 0 | 1.89 | 2.1 | 1.865 | 1.95 | 126511 | 1.95 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20240926 | 0 | 0.3502 | 0.3502 | 0.335 | 0.35 | 143235 | 0.35 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20240926 | 0 | 1.8202 | 1.9731 | 1.81 | 1.81 | 5741 | 1.81 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20240926 | 0 | 69.05 | 70.165 | 68.31 | 68.68 | 501799 | 68.68 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240926 | 0 | 2.48 | 2.51 | 2.38 | 2.43 | 332315 | 2.43 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20240926 | 0 | 6.31 | 6.7276 | 6.3073 | 6.56 | 91794 | 6.56 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20240926 | 0 | 6.71 | 7.06 | 6.62 | 7.02 | 69618 | 7.02 | up | up | correct |
| INUV.US | Inuvo Inc | 20240926 | 0 | 0.2649 | 0.2649 | 0.2455 | 0.2519 | 415118 | 0.2519 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240926 | 0 | 26.7 | 27 | 26.7 | 26.7 | 5400 | 26.7 | |||
| ISDR.US | Issuer Direct Corporation | 20240926 | 0 | 11.12 | 11.646 | 10.95 | 11.235 | 7772 | 11.235 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20240926 | 0 | 0.27 | 0.29 | 0.264 | 0.285 | 113577 | 0.285 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20240926 | 0 | 1.04 | 1.04 | 0.99 | 1.0199 | 100669 | 1.0199 | down | down | correct |
| JOB.US | GEE Group Inc | 20240926 | 0 | 0.254 | 0.263 | 0.253 | 0.253 | 154393 | 0.253 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20240926 | 0 | 0.29 | 0.2933 | 0.2727 | 0.284 | 1820953 | 0.284 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240926 | 0 | 0.9015 | 0.9099 | 0.86 | 0.8618 | 365848 | 0.8618 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20240926 | 0 | 56.4 | 57.38 | 54.6 | 54.79 | 409536 | 54.79 | down | down | correct |
| LGL.US | The LGL Group Inc | 20240926 | 0 | 5.5 | 6.09 | 5.425 | 5.76 | 15272 | 5.76 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20240926 | 0 | 178.74 | 179.46 | 177.61 | 178.27 | 1007900 | 178.27 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240926 | 0 | 0.5594 | 0.62 | 0.5353 | 0.6175 | 9060365 | 0.6175 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20240926 | 0 | 4.9 | 5.05 | 4.685 | 4.93 | 81854 | 4.93 | up | up | correct |
| MAG.US | MAG Silver Corp | 20240926 | 0 | 15.34 | 15.54 | 15.09 | 15.26 | 661047 | 15.26 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20240926 | 0 | 10.52 | 10.52 | 9.92 | 10.2 | 4077 | 10.2 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240926 | 0 | 0.58 | 0.5899 | 0.5558 | 0.5699 | 59528 | 0.5699 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20240926 | 0 | 1 | 1 | 0.9244 | 0.95 | 49240 | 0.95 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240926 | 0 | 0.52 | 0.525 | 0.501 | 0.501 | 14015 | 0.501 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240926 | 0 | 3.26 | 3.4 | 3.24 | 3.35 | 501591 | 3.35 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240926 | 0 | 3.54 | 3.6399 | 3.54 | 3.57 | 23669 | 3.57 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20240926 | 0 | 13.5077 | 13.5077 | 13.5077 | 13.5077 | 439 | 13.5077 | |||
| MYO.US | Myomo Inc | 20240926 | 0 | 3.8 | 3.87 | 3.7 | 3.71 | 142122 | 3.71 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240926 | 0 | 0.332 | 0.3425 | 0.33 | 0.3425 | 907024 | 0.3425 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240926 | 0 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 0.001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240926 | 0 | 11.28 | 11.28 | 11.155 | 11.2 | 86055 | 11.1455 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240926 | 0 | 0.69 | 0.74 | 0.682 | 0.73 | 563730 | 0.73 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20240926 | 0 | 1.6 | 1.6 | 1.53 | 1.56 | 291218 | 1.56 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20240926 | 0 | 2.75 | 2.795 | 2.72 | 2.77 | 431329 | 2.77 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20240926 | 0 | 4.38 | 4.4671 | 4.33 | 4.36 | 1189084 | 4.36 | down | down | correct |
| NGD.US | New Gold Inc | 20240926 | 0 | 3.18 | 3.21 | 3.1 | 3.11 | 12383650 | 3.11 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240926 | 0 | 126.87 | 126.87 | 124.52 | 125.8 | 64921 | 125.1812 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240926 | 0 | 8.39 | 8.44 | 8.28 | 8.35 | 122809 | 8.2593 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240926 | 0 | 8.23 | 8.24 | 8.12 | 8.12 | 160812 | 8.0639 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20240926 | 0 | 1.49 | 1.53 | 1.41 | 1.42 | 609009 | 1.42 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20240926 | 0 | 35.48 | 35.783 | 34.24 | 34.4 | 2351038 | 33.98 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240926 | 0 | 4.11 | 4.11 | 4.05 | 4.078 | 77720 | 4.046 | down | down | correct |
| NTIP.US | Network | 20240926 | 0 | 1.5 | 1.53 | 1.42 | 1.45 | 47833 | 1.45 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20240926 | 0 | 6.71 | 6.8 | 6.62 | 6.66 | 7194907 | 6.66 | down | down | correct |
| OGEN.US | Oragenics Inc | 20240926 | 0 | 0.4484 | 0.45 | 0.4017 | 0.402 | 290195 | 0.402 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20240926 | 0 | 0.165 | 0.1656 | 0.1523 | 0.1627 | 7145283 | 0.1627 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20240926 | 0 | 4.18 | 4.25 | 4.11 | 4.17 | 436546 | 4.17 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20240926 | 0 | 0.9052 | 0.9097 | 0.8801 | 0.892 | 38568 | 0.892 | down | down | correct |
| PHGE.US | BiomX Inc | 20240926 | 0 | 1.05 | 1.08 | 1.0301 | 1.07 | 53152 | 1.07 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20240926 | 0 | 1.55 | 1.58 | 1.51 | 1.55 | 6660 | 1.55 | |||
| PLG.US | Platinum Group Metals Ltd | 20240926 | 0 | 1.52 | 1.6 | 1.48 | 1.53 | 548372 | 1.53 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240926 | 0 | 1.09 | 1.11 | 1.06 | 1.07 | 86400 | 1.07 | down | down | correct |
| PRK.US | Park National Corporation | 20240926 | 0 | 167.54 | 167.54 | 165 | 166.55 | 47295 | 166.55 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20240926 | 0 | 1.1 | 1.1 | 0.876 | 0.9474 | 548938 | 0.9474 | down | down | correct |
| PW.US | Power REIT | 20240926 | 0 | 0.78 | 0.7899 | 0.68 | 0.7028 | 40828 | 0.7028 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20240926 | 0 | 0.444 | 0.45 | 0.4367 | 0.445 | 107530 | 0.445 | up | up | correct |
| RCG.US | RENN Fund Inc | 20240926 | 0 | 2.12 | 2.12 | 2.1 | 2.1 | 7400 | 2.1 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20240926 | 0 | 1.6 | 1.62 | 1.56 | 1.61 | 1967088 | 1.61 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20240926 | 0 | 26.91 | 27.21 | 26.35 | 26.52 | 101462 | 26.1549 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20240926 | 0 | 1.77 | 1.775 | 1.75 | 1.7501 | 6808 | 1.7501 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20240926 | 0 | 6.57 | 6.57 | 6.25 | 6.32 | 139230 | 6.32 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20240926 | 0 | 0.74 | 0.74 | 0.7096 | 0.721 | 89105 | 0.721 | down | down | correct |
| SACC.US | SACC | 20240926 | 0 | 24.96 | 24.98 | 24.94 | 24.97 | 9100 | 24.97 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20240926 | 0 | 2.58 | 2.64 | 2.56 | 2.63 | 195212 | 2.63 | up | up | correct |
| SCCC.US | SCCC | 20240926 | 0 | 24.65 | 24.898 | 24.65 | 24.89 | 4100 | 24.89 | up | up | correct |
| SEB.US | Seaboard Corporation | 20240926 | 0 | 3170.51 | 3197.25 | 3139.38 | 3176.47 | 2933 | 3176.47 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20240926 | 0 | 0.3553 | 0.3585 | 0.335 | 0.3464 | 5529019 | 0.3464 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20240926 | 0 | 4.8762 | 4.8762 | 4.75 | 4.86 | 4655 | 4.86 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20240926 | 0 | 9.86 | 10.27 | 9.81 | 10.22 | 1566594 | 10.22 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240926 | 0 | 28.4 | 28.4 | 28.4 | 28.4 | 252 | 28.4 | |||
| SLI.US | Standard Lithium Ltd | 20240926 | 0 | 1.54 | 1.695 | 1.54 | 1.69 | 1303249 | 1.69 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20240926 | 0 | 0.77 | 0.879 | 0.77 | 0.8 | 16241 | 0.8 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20240926 | 0 | 2 | 2.065 | 1.98 | 1.99 | 204770 | 1.99 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20240926 | 0 | 4.53 | 4.68 | 4.4828 | 4.64 | 3217147 | 4.64 | up | up | correct |
| SVT.US | Servotronics Inc | 20240926 | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 648 | 12.18 | |||
| TELZ.US | Tellurian Inc. | 20240926 | 0 | 24.298 | 24.42 | 24.14 | 24.38 | 11600 | 23.9002 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20240926 | 0 | 2.5 | 2.64 | 2.495 | 2.63 | 5429115 | 2.63 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20240926 | 0 | 0.62 | 0.62 | 0.58 | 0.586 | 139429 | 0.586 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20240926 | 0 | 58.4 | 58.4 | 56.71 | 57.13 | 36067 | 57.13 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20240926 | 0 | 0.5101 | 0.52 | 0.495 | 0.495 | 184762 | 0.495 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240926 | 0 | 0.03 | 0.0385 | 0.03 | 0.0301 | 15444 | 0.0301 | up | up | correct |
| TRT.US | Trio | 20240926 | 0 | 5.377 | 5.42 | 5.22 | 5.42 | 6562 | 5.42 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20240926 | 0 | 0.402 | 0.402 | 0.3927 | 0.394 | 378540 | 0.394 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20240926 | 0 | 0.7883 | 0.7883 | 0.721 | 0.7733 | 1137871 | 0.7733 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240926 | 0 | 0.2735 | 0.2735 | 0.2371 | 0.2403 | 30355 | 12.015 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20240926 | 0 | 6.51 | 6.6096 | 6.29 | 6.37 | 8551333 | 6.37 | down | up | incorrect |
| URG.US | Ur | 20240926 | 0 | 1.25 | 1.25 | 1.18 | 1.19 | 6228105 | 1.19 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240926 | 0 | 0.32 | 0.32 | 0.3102 | 0.318 | 710454 | 0.318 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20240926 | 0 | 32.46 | 32.6099 | 32.2692 | 32.4 | 262577 | 32.2132 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20240926 | 0 | 1.18 | 1.2 | 1.17 | 1.2 | 3112 | 1.2 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20240926 | 0 | 5.69 | 5.79 | 5.52 | 5.56 | 2912419 | 5.56 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240926 | 0 | 11.23 | 11.23 | 11.13 | 11.15 | 28222 | 11.0983 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20240926 | 0 | 0.75 | 0.777 | 0.747 | 0.7716 | 1644226 | 0.7716 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240926 | 0 | 9.26 | 9.28 | 9.2156 | 9.22 | 118560 | 9.1634 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20240926 | 0 | 0.61 | 0.63 | 0.56 | 0.56 | 213500 | 0.56 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20240926 | 0 | 1.26 | 1.29 | 1.22 | 1.26 | 302000 | 1.26 | |||
| WWR.US | Westwater Resources Inc | 20240926 | 0 | 0.52 | 0.54 | 0.51 | 0.52 | 181900 | 0.52 | |||
| WYY.US | WidePoint Corporation | 20240926 | 0 | 3.36 | 3.39 | 3.23 | 3.28 | 27058 | 3.28 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20240926 | 0 | 0.72 | 0.73 | 0.69 | 0.7 | 69400 | 0.7 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240926 | 0 | 0.67 | 0.69 | 0.66 | 0.67 | 13500 | 0.67 | |||
| YCBD.US | P | 20240926 | 0 | 0.59 | 0.675 | 0.55 | 0.675 | 9091 | 0.675 | up | up | correct |
| ZDGE.US | Zedge Inc | 20240926 | 0 | 3.25 | 3.348 | 3.14 | 3.3 | 81900 | 3.3 | up | up | correct |
| ZOM.US | Zomedica Corp | 20240926 | 0 | 0.13 | 0.132 | 0.129 | 0.132 | 2644900 | 0.132 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.