CollectAI
close-nysemkt_stocks
2024/10/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20241022 | 0 | 39.8 | 41.3233 | 39.8 | 40.99 | 13668 | 40.99 | up | down | incorrect |
| AE.US | Adams Resources & Energy Inc | 20241022 | 0 | 26 | 26.5 | 26 | 26.05 | 2635 | 26.05 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20241022 | 0 | 5.51 | 5.59 | 5.51 | 5.59 | 107000 | 5.59 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20241022 | 0 | 0.27 | 0.278 | 0.2523 | 0.269 | 324748 | 0.269 | down | down | correct |
| AIRI.US | Air Industries Group | 20241022 | 0 | 5.81 | 6.1 | 5.6904 | 6.04 | 47044 | 6.04 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20241022 | 0 | 1.9 | 2.2 | 1.8627 | 2.09 | 120485 | 2.09 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20241022 | 0 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 971 | 0.0022 | |||
| AMS.US | American Shared Hospital Services | 20241022 | 0 | 3.21 | 3.2699 | 3.1978 | 3.2594 | 8393 | 3.2594 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20241022 | 0 | 10.05 | 10.0999 | 9.62 | 9.63 | 249598 | 9.63 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20241022 | 0 | 5.93 | 5.99 | 5.89 | 5.97 | 14774 | 5.97 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20241022 | 0 | 2.2 | 2.4 | 2.2 | 2.4 | 8805 | 2.4 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20241022 | 0 | 1.49 | 1.5 | 1.43 | 1.49 | 3302654 | 1.49 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20241022 | 0 | 1.8 | 1.89 | 1.74 | 1.88 | 276481 | 1.88 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20241022 | 0 | 0.339 | 0.35 | 0.3209 | 0.35 | 298329 | 0.35 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20241022 | 0 | 2.62 | 2.74 | 2.61 | 2.73 | 2994 | 2.73 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20241022 | 0 | 6.65 | 6.69 | 6.65 | 6.66 | 35433 | 6.66 | up | up | correct |
| BCV.US | PA | 20241022 | 0 | 24.5 | 24.64 | 24.42 | 24.45 | 2749 | 24.45 | down | down | correct |
| BGI.US | Birks Group Inc | 20241022 | 0 | 2.22 | 2.22 | 2.1852 | 2.2001 | 1131 | 2.2001 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20241022 | 0 | 30.28 | 30.53 | 30.09 | 30.49 | 25465 | 30.49 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20241022 | 0 | 25.62 | 27.48 | 25.5 | 27.46 | 25978 | 27.46 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20241022 | 0 | 2.84 | 2.865 | 2.81 | 2.82 | 373892 | 2.82 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20241022 | 0 | 2.05 | 2.05 | 2 | 2.025 | 9002 | 2.025 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20241022 | 0 | 3.43 | 3.49 | 3.43 | 3.47 | 13234460 | 3.47 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20241022 | 0 | 1.88 | 1.99 | 1.88 | 1.96 | 29197 | 1.96 | up | up | correct |
| CANF.US | Can | 20241022 | 0 | 2.93 | 3.0183 | 2.73 | 2.82 | 59457 | 2.82 | down | down | correct |
| CEI.US | Camber Energy Inc | 20241022 | 0 | 0.0203 | 0.021 | 0.0201 | 0.0204 | 1326142 | 0.0204 | up | up | correct |
| CET.US | Central Securities Corp | 20241022 | 0 | 46.66 | 46.66 | 46.44 | 46.44 | 9000 | 46.44 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20241022 | 0 | 10.73 | 10.73 | 10.66 | 10.68 | 50300 | 10.68 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20241022 | 0 | 3.01 | 3.04 | 3.01 | 3.04 | 648700 | 3.04 | up | down | incorrect |
| CIX.US | CompX International Inc | 20241022 | 0 | 29.286 | 29.92 | 29.286 | 29.57 | 3842 | 29.57 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20241022 | 0 | 13.6 | 13.6 | 13.492 | 13.492 | 520 | 13.492 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20241022 | 0 | 7.94 | 8.02 | 7.94 | 8 | 1110900 | 8 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20241022 | 0 | 16.35 | 16.95 | 16.14 | 16.82 | 98872 | 16.82 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20241022 | 0 | 16.8 | 17 | 16.15 | 16.16 | 22239 | 16.16 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20241022 | 0 | 8.45 | 8.45 | 8.4 | 8.4 | 878 | 8.4 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20241022 | 0 | 0.231 | 0.2499 | 0.2303 | 0.2479 | 261148 | 0.2479 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20241022 | 0 | 48.08 | 49.75 | 47.55 | 48.58 | 117305 | 48.58 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20241022 | 0 | 8.41 | 8.44 | 8.4 | 8.43 | 525800 | 8.43 | up | up | correct |
| CVM.US | CEL | 20241022 | 0 | 0.8988 | 0.9699 | 0.89 | 0.9244 | 1021355 | 0.9244 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20241022 | 0 | 18.4 | 18.4 | 18.4 | 18.4 | 229 | 18.4 | |||
| CVU.US | CPI Aerostructures Inc | 20241022 | 0 | 3.19 | 3.25 | 3.17 | 3.215 | 28282 | 3.215 | up | up | correct |
| CYBN.US | Cybin Inc | 20241022 | 0 | 10.86 | 11.37 | 10.8 | 11.37 | 112030 | 11.37 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20241022 | 0 | 2.22 | 2.22 | 2.21 | 2.21 | 316000 | 2.21 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20241022 | 0 | 140 | 140 | 137 | 137 | 138 | 137 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20241022 | 0 | 7.3 | 7.3 | 7.28 | 7.28 | 23200 | 7.28 | down | down | correct |
| DNN.US | Denison Mines Corp | 20241022 | 0 | 2.25 | 2.31 | 2.21 | 2.29 | 20453211 | 2.29 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20241022 | 0 | 1.23 | 1.3 | 1.2 | 1.27 | 22170 | 1.27 | up | up | correct |
| DXR.US | Daxor Corporation | 20241022 | 0 | 9.1052 | 9.1052 | 9 | 9 | 355 | 9 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20241022 | 0 | 6.94 | 6.94 | 6.88 | 6.91 | 99900 | 6.91 | down | down | correct |
| ECF.US | PA | 20241022 | 0 | 24.1604 | 24.2 | 24.09 | 24.16 | 3184 | 24.16 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20241022 | 0 | 10.68 | 10.71 | 10.6 | 10.61 | 109212 | 10.5592 | down | down | correct |
| ELA.US | Envela Corporation | 20241022 | 0 | 5.2 | 5.28 | 5.17 | 5.27 | 3713 | 5.27 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20241022 | 0 | 13.2 | 13.85 | 13.05 | 13.85 | 1872 | 13.85 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20241022 | 0 | 22.72 | 23.29 | 22.65 | 23.29 | 32304 | 23.29 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20241022 | 0 | 2 | 2.04 | 1.97 | 2.01 | 306055 | 2.01 | up | up | correct |
| ENSV.US | Enservco Corporation | 20241022 | 0 | 0.1485 | 0.149 | 0.1361 | 0.148 | 334831 | 0.148 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20241022 | 0 | 9.7936 | 9.81 | 9.74 | 9.74 | 13207 | 9.6983 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20241022 | 0 | 5.29 | 5.3 | 5.19 | 5.19 | 267922 | 5.19 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20241022 | 0 | 5.78 | 5.925 | 5.765 | 5.88 | 5097225 | 5.88 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20241022 | 0 | 9.19 | 9.21 | 9.18 | 9.19 | 85500 | 9.19 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20241022 | 0 | 11.12 | 11.17 | 11.0901 | 11.164 | 9968 | 11.164 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20241022 | 0 | 30.1 | 30.99 | 30.1 | 30.99 | 7313 | 30.99 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20241022 | 0 | 38.7 | 39.57 | 38.67 | 39.57 | 24580 | 39.57 | up | up | correct |
| EVI.US | EVI Industries Inc | 20241022 | 0 | 19.6179 | 19.6179 | 19.34 | 19.51 | 38928 | 19.51 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20241022 | 0 | 9.56 | 9.57 | 9.47 | 9.49 | 60938 | 9.448 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20241022 | 0 | 10.35 | 10.38 | 10.31 | 10.35 | 232200 | 10.35 | |||
| FAX.US | Aberdeen Asia | 20241022 | 0 | 16.95 | 17.02 | 16.9001 | 16.995 | 128376 | 16.8294 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20241022 | 0 | 6.15 | 6.19 | 6.1 | 6.1 | 49500 | 6.0294 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20241022 | 0 | 14.55 | 14.55 | 13.99 | 14.1 | 7559 | 14.0604 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20241022 | 0 | 3.47 | 3.8594 | 3.47 | 3.83 | 114292 | 3.83 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20241022 | 0 | 1.75 | 1.78 | 1.73 | 1.77 | 272568 | 1.77 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20241022 | 0 | 6.58 | 6.58 | 6.55 | 6.56 | 97200 | 6.56 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20241022 | 0 | 0.497 | 0.5062 | 0.4697 | 0.5025 | 603430 | 0.5025 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20241022 | 0 | 1.69 | 1.7 | 1.62 | 1.7 | 1037103 | 1.7 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20241022 | 0 | 1.19 | 1.24 | 1.18 | 1.18 | 7590 | 1.18 | down | down | correct |
| GGN.US | PB | 20241022 | 0 | 23.21 | 23.21 | 22.8842 | 23.0258 | 4915 | 23.0258 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20241022 | 0 | 5.38 | 5.42 | 5.36 | 5.41 | 104536 | 5.41 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20241022 | 0 | 6.95 | 6.9673 | 6.9134 | 6.945 | 53872 | 6.945 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20241022 | 0 | 16.48 | 16.72 | 16.11 | 16.13 | 19000 | 16.13 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20241022 | 0 | 5.92 | 5.92 | 5.87 | 5.89 | 18600 | 5.89 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20241022 | 0 | 0.4212 | 0.51 | 0.4212 | 0.51 | 1884826 | 0.51 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20241022 | 0 | 9.8 | 9.8 | 9.8 | 9.8 | 500 | 9.8 | |||
| GSAT.US | Globalstar Inc | 20241022 | 0 | 1.13 | 1.13 | 1.08 | 1.09 | 5912124 | 1.09 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20241022 | 0 | 6.35 | 6.505 | 6.32 | 6.37 | 235858 | 6.37 | up | up | correct |
| GV.US | The Goldfield Corporation | 20241022 | 0 | 1.38 | 1.38 | 1.29 | 1.32 | 59189 | 1.32 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20241022 | 0 | 12.26 | 12.2922 | 12.23 | 12.24 | 14093 | 12.24 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20241022 | 0 | 1.5 | 1.5 | 1.42 | 1.45 | 321081 | 1.45 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20241022 | 0 | 4.52 | 4.54 | 4.49 | 4.52 | 83537 | 4.52 | |||
| IBIO.US | iBio Inc | 20241022 | 0 | 3.1 | 3.15 | 2.69 | 2.89 | 216146 | 2.89 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20241022 | 0 | 0.3963 | 0.43 | 0.3905 | 0.4111 | 610861 | 0.4111 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20241022 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 487 | 1.92 | |||
| IMO.US | Imperial Oil Limited | 20241022 | 0 | 77.49 | 77.49 | 76.44 | 76.63 | 324525 | 76.63 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20241022 | 0 | 4.35 | 4.46 | 4.22 | 4.29 | 830488 | 4.29 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20241022 | 0 | 6.69 | 6.7904 | 6.675 | 6.76 | 23593 | 6.76 | up | up | correct |
| INTT.US | inTEST Corporation | 20241022 | 0 | 6.89 | 7.14 | 6.85 | 7.02 | 36124 | 7.02 | up | up | correct |
| INUV.US | Inuvo Inc | 20241022 | 0 | 0.2366 | 0.247 | 0.2366 | 0.2457 | 195741 | 0.2457 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20241022 | 0 | 17.01 | 17.1 | 16.9612 | 17.1 | 927 | 17.1 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20241022 | 0 | 26.1 | 26.1 | 26.1 | 26.1 | 200 | 26.1 | |||
| ISDR.US | Issuer Direct Corporation | 20241022 | 0 | 10.3916 | 10.73 | 10.3916 | 10.5 | 10234 | 10.5 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20241022 | 0 | 0.28 | 0.2826 | 0.2621 | 0.2826 | 22875 | 0.2826 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20241022 | 0 | 1.16 | 1.28 | 1.12 | 1.26 | 668756 | 1.26 | up | up | correct |
| JOB.US | GEE Group Inc | 20241022 | 0 | 0.259 | 0.2642 | 0.259 | 0.261 | 71042 | 0.261 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20241022 | 0 | 0.291 | 0.2994 | 0.281 | 0.2921 | 2125646 | 0.2921 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20241022 | 0 | 0.8664 | 0.8917 | 0.8664 | 0.8857 | 206058 | 0.8857 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20241022 | 0 | 95 | 99.9 | 87.19 | 93.36 | 1871315 | 93.36 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20241022 | 0 | 5.9601 | 6.0648 | 5.95 | 5.96 | 4884 | 5.96 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20241022 | 0 | 180.89 | 182.46 | 180.82 | 182.39 | 1217700 | 182.39 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20241022 | 0 | 0.46 | 0.49 | 0.43 | 0.488 | 5692556 | 0.488 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20241022 | 0 | 6.09 | 6.1 | 5.75 | 5.83 | 29845 | 5.83 | down | up | incorrect |
| MAG.US | MAG Silver Corp | 20241022 | 0 | 17.95 | 18.01 | 17.53 | 17.83 | 1041358 | 17.83 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20241022 | 0 | 9.825 | 10.0615 | 9.705 | 9.9109 | 5503 | 9.9109 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20241022 | 0 | 0.551 | 0.6198 | 0.551 | 0.6195 | 43853 | 0.6195 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20241022 | 0 | 0.8244 | 0.84 | 0.78 | 0.81 | 110549 | 0.81 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20241022 | 0 | 0.52 | 0.527 | 0.501 | 0.501 | 1570 | 0.501 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20241022 | 0 | 4.02 | 4.08 | 3.835 | 3.92 | 691022 | 3.92 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20241022 | 0 | 3.9 | 3.9 | 3.5118 | 3.72 | 47369 | 3.72 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20241022 | 0 | 12.392 | 12.52 | 12.05 | 12.05 | 8361 | 12.05 | down | down | correct |
| MYO.US | Myomo Inc | 20241022 | 0 | 3.65 | 3.76 | 3.65 | 3.73 | 78708 | 3.73 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20241022 | 0 | 0.448 | 0.45 | 0.43 | 0.44 | 3188827 | 0.44 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20241022 | 0 | 0.001 | 0.001 | 0.001 | 0.001 | 40073 | 0.001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20241022 | 0 | 11.13 | 11.13 | 11.01 | 11.02 | 37800 | 11.02 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20241022 | 0 | 0.6 | 0.6211 | 0.54 | 0.591 | 142386 | 0.591 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20241022 | 0 | 1.8 | 1.99 | 1.8 | 1.98 | 741620 | 1.98 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20241022 | 0 | 2.76 | 2.77 | 2.56 | 2.61 | 670543 | 2.61 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20241022 | 0 | 3.86 | 3.94 | 3.85 | 3.93 | 643224 | 3.93 | up | up | correct |
| NGD.US | New Gold Inc | 20241022 | 0 | 3.01 | 3.055 | 2.975 | 3.01 | 6913039 | 3.01 | |||
| NHC.US | National HealthCare Corporation | 20241022 | 0 | 119.03 | 119.8 | 118.65 | 119.44 | 31197 | 119.44 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20241022 | 0 | 8.1 | 8.1978 | 8.1 | 8.12 | 107371 | 8.12 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20241022 | 0 | 8.3 | 8.3741 | 8.29 | 8.34 | 123678 | 8.34 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20241022 | 0 | 1.52 | 1.52 | 1.47 | 1.5 | 76938 | 1.5 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20241022 | 0 | 37.63 | 37.88 | 37.22 | 37.67 | 671486 | 37.67 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20241022 | 0 | 3.9 | 3.93 | 3.9 | 3.925 | 70232 | 3.925 | up | up | correct |
| NTIP.US | Network | 20241022 | 0 | 1.27 | 1.3028 | 1.27 | 1.29 | 28575 | 1.29 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20241022 | 0 | 7.87 | 7.97 | 7.66 | 7.9 | 4308974 | 7.9 | up | up | correct |
| OGEN.US | Oragenics Inc | 20241022 | 0 | 0.35 | 0.41 | 0.325 | 0.341 | 2294077 | 0.341 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20241022 | 0 | 0.1584 | 0.161 | 0.1571 | 0.1593 | 1018497 | 0.1593 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20241022 | 0 | 5.07 | 5.15 | 4.91 | 5.15 | 1279274 | 5.15 | up | up | correct |
| PCG.US | PI | 20241022 | 0 | 18.25 | 18.25 | 18.2499 | 18.2499 | 1121 | 18.2499 | down | down | correct |
| PED.US | PEDEVCO Corp | 20241022 | 0 | 0.9751 | 0.9799 | 0.9401 | 0.9647 | 61688 | 0.9647 | down | down | correct |
| PHGE.US | BiomX Inc | 20241022 | 0 | 0.95 | 0.999 | 0.9325 | 0.94 | 34767 | 0.94 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20241022 | 0 | 2.57 | 2.59 | 2.56 | 2.59 | 5800 | 2.59 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20241022 | 0 | 1.82 | 1.83 | 1.72 | 1.82 | 924994 | 1.82 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20241022 | 0 | 1.06 | 1.085 | 1.01 | 1.06 | 297398 | 1.06 | |||
| PRK.US | Park National Corporation | 20241022 | 0 | 170 | 170.245 | 168.795 | 169.55 | 25856 | 169.55 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20241022 | 0 | 0.99 | 1.08 | 0.99 | 1.05 | 96757 | 1.05 | up | up | correct |
| PW.US | Power REIT | 20241022 | 0 | 1.2 | 1.2 | 1.07 | 1.15 | 111832 | 1.15 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20241022 | 0 | 0.4295 | 0.4375 | 0.414 | 0.435 | 228197 | 0.435 | up | up | correct |
| RCG.US | RENN Fund Inc | 20241022 | 0 | 2.15 | 2.15 | 2.13 | 2.15 | 17000 | 2.15 | |||
| REI.US | Ring Energy Inc | 20241022 | 0 | 1.51 | 1.545 | 1.51 | 1.52 | 1219400 | 1.52 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20241022 | 0 | 27.71 | 28.02 | 27.51 | 27.63 | 64385 | 27.2496 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20241022 | 0 | 1.8 | 1.88 | 1.8 | 1.87 | 1173 | 1.87 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20241022 | 0 | 6.57 | 6.67 | 6.5401 | 6.59 | 73294 | 6.59 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20241022 | 0 | 0.77 | 0.77 | 0.7504 | 0.7599 | 23245 | 0.7599 | down | down | correct |
| SACC.US | SACC | 20241022 | 0 | 25.03 | 25.03 | 25.01 | 25.01 | 1000 | 25.01 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20241022 | 0 | 2.37 | 2.37 | 2.32 | 2.33 | 218559 | 2.33 | down | down | correct |
| SCCC.US | SCCC | 20241022 | 0 | 24.93 | 24.98 | 24.9215 | 24.9215 | 2150 | 24.9215 | down | down | correct |
| SEB.US | Seaboard Corporation | 20241022 | 0 | 2987.92 | 3019.51 | 2950 | 3019.5 | 3057 | 3019.5 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20241022 | 0 | 0.3503 | 0.3638 | 0.3503 | 0.363 | 2422138 | 0.363 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20241022 | 0 | 4.3858 | 4.3858 | 4.08 | 4.08 | 6751 | 4.08 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20241022 | 0 | 11.42 | 11.78 | 11.42 | 11.65 | 2614970 | 11.65 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20241022 | 0 | 28.55 | 30.1 | 27 | 28.55 | 403 | 28.55 | |||
| SLI.US | Standard Lithium Ltd | 20241022 | 0 | 2 | 2.3 | 1.98 | 2.22 | 5418616 | 2.22 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20241022 | 0 | 0.85 | 0.9 | 0.85 | 0.88 | 13872 | 0.88 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20241022 | 0 | 1.96 | 1.96 | 1.92 | 1.95 | 70424 | 1.95 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20241022 | 0 | 5.12 | 5.14 | 4.94 | 4.97 | 3031080 | 4.97 | down | down | correct |
| SVT.US | Servotronics Inc | 20241022 | 0 | 11.98 | 12 | 11.51 | 11.658 | 1291 | 11.658 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20241022 | 0 | 25.62 | 25.745 | 25.62 | 25.72 | 18757 | 25.72 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20241022 | 0 | 2.41 | 2.42 | 2.31 | 2.34 | 3423218 | 2.34 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20241022 | 0 | 0.72 | 0.76 | 0.7026 | 0.719 | 196458 | 0.719 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20241022 | 0 | 60.7 | 62.58 | 60.7 | 62.51 | 37101 | 62.51 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20241022 | 0 | 0.6089 | 0.6472 | 0.6089 | 0.615 | 187583 | 0.615 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20241022 | 0 | 0.035 | 0.035 | 0.032 | 0.0335 | 28443 | 0.0335 | down | up | incorrect |
| TRT.US | Trio | 20241022 | 0 | 6.92 | 6.92 | 6.61 | 6.76 | 18040 | 6.76 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20241022 | 0 | 0.42 | 0.42 | 0.405 | 0.41 | 549709 | 0.41 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20241022 | 0 | 0.6701 | 0.6899 | 0.653 | 0.668 | 496880 | 0.668 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20241022 | 0 | 1.79 | 1.83 | 1.61 | 1.68 | 1260700 | 1.68 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20241022 | 0 | 8.3 | 8.41 | 7.9 | 7.96 | 10070020 | 7.96 | down | down | correct |
| URG.US | Ur | 20241022 | 0 | 1.31 | 1.3199 | 1.262 | 1.29 | 3054407 | 1.29 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20241022 | 0 | 0.5212 | 0.544 | 0.52 | 0.5307 | 3318706 | 0.5307 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20241022 | 0 | 32.75 | 32.8 | 32.51 | 32.67 | 201800 | 32.67 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20241022 | 0 | 1.44 | 1.44 | 1.3242 | 1.3699 | 25834 | 1.3699 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20241022 | 0 | 6.82 | 6.92 | 6.49 | 6.67 | 3418747 | 6.67 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20241022 | 0 | 11.01 | 11.01 | 10.91 | 10.92 | 31883 | 10.8694 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20241022 | 0 | 0.734 | 0.742 | 0.7 | 0.7274 | 408020 | 0.7274 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20241022 | 0 | 9.03 | 9.05 | 8.97 | 8.97 | 109427 | 8.97 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20241022 | 0 | 0.7091 | 0.7203 | 0.7 | 0.7 | 22556 | 0.7 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20241022 | 0 | 1.22 | 1.22 | 1.155 | 1.17 | 420206 | 1.17 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20241022 | 0 | 0.63 | 0.64 | 0.55 | 0.59 | 1547300 | 0.59 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20241022 | 0 | 3.6 | 3.75 | 3.455 | 3.72 | 553469 | 3.72 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20241022 | 0 | 0.7006 | 0.7042 | 0.6923 | 0.6999 | 34303 | 0.6999 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20241022 | 0 | 0.55 | 0.57 | 0.55 | 0.55 | 83200 | 0.55 | |||
| YCBD.US | P | 20241022 | 0 | 0.6995 | 0.6995 | 0.61 | 0.6995 | 1460 | 0.6995 | |||
| ZDGE.US | Zedge Inc | 20241022 | 0 | 3.13 | 3.17 | 3.02 | 3.02 | 33700 | 3.02 | down | down | correct |
| ZOM.US | Zomedica Corp | 20241022 | 0 | 0.125 | 0.125 | 0.123 | 0.123 | 3324600 | 0.123 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.