CollectAI
close-nysemkt_stocks
2025/09/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250929 | 0 | 41.13 | 41.57 | 40.32 | 40.59 | 9600 | 40.2688 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250929 | 0 | 6.33 | 6.41 | 6.33 | 6.41 | 116900 | 6.25 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20250929 | 0 | 2.6882 | 2.8324 | 2.6676 | 2.8221 | 51573 | 2.7373 | up | up | correct |
| AIRI.US | Air Industries Group | 20250929 | 0 | 3.13 | 3.14 | 3.07 | 3.12 | 21600 | 3.12 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250929 | 0 | 3.53 | 3.68 | 3.45 | 3.62 | 3205 | 3.62 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20250929 | 0 | 2.98 | 3.1 | 2.9 | 2.96 | 112400 | 2.96 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20250929 | 0 | 2.01 | 2.06 | 2 | 2.04 | 175300 | 2.04 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20250929 | 0 | 4.87 | 4.87 | 4.78 | 4.81 | 9200 | 4.81 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20250929 | 0 | 3.03 | 3.03 | 2.94 | 2.95 | 7600 | 2.95 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250929 | 0 | 5.45 | 5.46 | 5.17 | 5.32 | 5887700 | 5.32 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250929 | 0 | 1.59 | 1.68 | 1.59 | 1.62 | 110300 | 1.62 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20250929 | 0 | 0.45 | 0.47 | 0.41 | 0.47 | 210900 | 0.47 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20250929 | 0 | 2.54 | 2.61 | 2.54 | 2.5859 | 12275 | 2.5859 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20250929 | 0 | 1.25 | 1.25 | 1.17 | 1.23 | 82200 | 1.23 | down | down | correct |
| BCV.US | PA | 20250929 | 0 | 22.09 | 22.09 | 22.09 | 22.09 | 416 | 21.7542 | |||
| BGI.US | Birks Group Inc | 20250929 | 0 | 1.13 | 1.18 | 1.13 | 1.16 | 62600 | 1.16 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20250929 | 0 | 31.09 | 31.09 | 30.33 | 30.73 | 49100 | 30.1114 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250929 | 0 | 80.79 | 84 | 80.4 | 82.29 | 64200 | 82.29 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250929 | 0 | 4.31 | 4.31 | 4.245 | 4.26 | 189721 | 4.031 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20250929 | 0 | 1.35 | 1.36 | 1.24 | 1.36 | 64100 | 1.36 | up | up | correct |
| BTG.US | B2Gold Corp | 20250929 | 0 | 5.02 | 5.07 | 4.94 | 4.96 | 62032300 | 4.9195 | down | down | correct |
| CANF.US | Can | 20250929 | 0 | 0.626 | 0.6308 | 0.6052 | 0.6151 | 7569 | 12.302 | down | down | correct |
| CET.US | Central Securities Corp | 20250929 | 0 | 51.7 | 52.08 | 51.23 | 51.5 | 18100 | 49.0274 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250929 | 0 | 9.9701 | 10.02 | 9.96 | 10.01 | 24482 | 9.7704 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250929 | 0 | 2.95 | 2.96 | 2.93 | 2.93 | 337600 | 2.8139 | down | down | correct |
| CIX.US | CompX International Inc | 20250929 | 0 | 24.04 | 24.375 | 24.04 | 24.07 | 2482 | 23.7492 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250929 | 0 | 11.3 | 11.31 | 11.3 | 11.3 | 800 | 11.3 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250929 | 0 | 8.21 | 8.24 | 8.2 | 8.24 | 1015200 | 7.653 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250929 | 0 | 37.25 | 37.7289 | 36.02 | 36.54 | 285044 | 36.3514 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20250929 | 0 | 21.79 | 21.79 | 20.95 | 20.96 | 15900 | 20.96 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20250929 | 0 | 11.01 | 11.27 | 11.01 | 11.27 | 3399 | 10.4076 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250929 | 0 | 1.95 | 1.96 | 1.75 | 1.96 | 30100 | 1.96 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250929 | 0 | 54.05 | 54.05 | 52.87 | 53.49 | 60775 | 51.8632 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250929 | 0 | 7.95 | 8 | 7.95 | 8 | 632262 | 7.4278 | up | up | correct |
| CVM.US | CEL | 20250929 | 0 | 8.86 | 9.33 | 8.81 | 8.82 | 103600 | 8.82 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20250929 | 0 | 10.55 | 10.55 | 10.15 | 10.5 | 4800 | 10.4489 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20250929 | 0 | 2.53 | 2.56 | 2.51 | 2.53 | 28600 | 2.53 | |||
| CYBN.US | Cybin Inc | 20250929 | 0 | 5.91 | 6 | 5.81 | 5.99 | 594425 | 5.99 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250929 | 0 | 2.11 | 2.11 | 2.09 | 2.1 | 464200 | 2.0193 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20250929 | 0 | 116.54 | 116.54 | 115.74 | 115.74 | 400 | 115.0731 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20250929 | 0 | 2.84 | 2.85 | 2.75 | 2.79 | 105339100 | 2.79 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20250929 | 0 | 1.35 | 1.4 | 1.3 | 1.4 | 51800 | 1.4 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250929 | 0 | 4.07 | 4.35 | 3.72 | 3.75 | 123000 | 3.75 | down | down | correct |
| DXR.US | Daxor Corporation | 20250929 | 0 | 12.34 | 13 | 12 | 12.96 | 12411 | 12.96 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250929 | 0 | 7.05 | 7.05 | 6.96 | 6.98 | 203090 | 6.7126 | down | down | correct |
| ECF.US | PA | 20250929 | 0 | 22.0742 | 22.0742 | 21.87 | 21.87 | 1595 | 21.5411 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20250929 | 0 | 9.96 | 9.96 | 9.91 | 9.95 | 117607 | 9.6974 | down | down | correct |
| ELA.US | Envela Corporation | 20250929 | 0 | 7.79 | 7.97 | 7.7 | 7.88 | 52700 | 7.88 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20250929 | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 1600 | 17.67 | |||
| ELMD.US | Electromed Inc | 20250929 | 0 | 24.4 | 24.9 | 24.2 | 24.54 | 74500 | 24.54 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20250929 | 0 | 4.93 | 5.12 | 4.91 | 5.04 | 2210200 | 5.04 | up | up | correct |
| ENSV.US | Enservco Corporation | 20250929 | 0 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0 | 0.0004 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250929 | 0 | 9.91 | 9.91 | 9.86 | 9.87 | 35900 | 9.87 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20250929 | 0 | 4.98 | 4.98 | 4.85 | 4.88 | 247900 | 4.7368 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20250929 | 0 | 11.05 | 11.445 | 11.045 | 11.34 | 22415199 | 11.34 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20250929 | 0 | 9.52 | 9.59 | 9.51 | 9.55 | 63600 | 9.1928 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250929 | 0 | 12.15 | 12.2207 | 12.15 | 12.17 | 27436 | 11.7595 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250929 | 0 | 39 | 39 | 36.76 | 38.55 | 66000 | 38.3313 | down | down | correct |
| EVI.US | EVI Industries Inc | 20250929 | 0 | 31.8 | 32.11 | 31.08 | 31.93 | 14900 | 31.93 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250929 | 0 | 9.53 | 9.58 | 9.47 | 9.47 | 47904 | 9.47 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250929 | 0 | 10.16 | 10.16 | 10.08 | 10.12 | 268900 | 9.7566 | down | down | correct |
| FAX.US | Aberdeen Asia | 20250929 | 0 | 16.38 | 16.55 | 16.32 | 16.4 | 186700 | 15.5542 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250929 | 0 | 3.07 | 3.13 | 3.01 | 3.04 | 177800 | 2.7147 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20250929 | 0 | 22.16 | 22.6 | 22.16 | 22.23 | 30300 | 22.1419 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20250929 | 0 | 9.28 | 9.48 | 8.93 | 9.32 | 83500 | 9.32 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250929 | 0 | 1.63 | 1.64 | 1.6 | 1.6 | 88200 | 1.5713 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20250929 | 0 | 6.36 | 6.4 | 6.34 | 6.35 | 97400 | 6.0383 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20250929 | 0 | 0.686 | 0.69 | 0.654 | 0.669 | 1140800 | 0.669 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250929 | 0 | 2.33 | 2.3399 | 2.21 | 2.24 | 3027431 | 2.24 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20250929 | 0 | 1.07 | 1.07 | 1.03 | 1.04 | 47400 | 1.04 | down | down | correct |
| GGN.US | PB | 20250929 | 0 | 21.06 | 21.22 | 20.94 | 21.17 | 5002 | 20.8526 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20250929 | 0 | 5.68 | 5.71 | 5.66 | 5.69 | 96500 | 5.4426 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250929 | 0 | 7.57 | 7.64 | 7.57 | 7.62 | 40200 | 7.2965 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250929 | 0 | 18.1 | 18.16 | 17.87 | 18.05 | 11400 | 17.5675 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250929 | 0 | 5.95 | 5.95 | 5.88 | 5.91 | 17500 | 5.6524 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250929 | 0 | 0.91 | 0.91 | 0.85 | 0.85 | 1973600 | 0.85 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250929 | 0 | 10.63 | 10.63 | 10.49 | 10.49 | 300 | 9.6659 | down | down | correct |
| GROY.US | WT | 20250929 | 0 | 1.82 | 1.95 | 1.74 | 1.82 | 58548 | 1.82 | |||
| GSAT.US | Globalstar Inc | 20250929 | 0 | 34.5 | 36.59 | 34.42 | 35.37 | 1201700 | 35.37 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20250929 | 0 | 4.5 | 4.55 | 4.3 | 4.36 | 298600 | 4.36 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20250929 | 0 | 2.1 | 2.18 | 2.05 | 2.1 | 112394 | 2.1 | |||
| HUSA.US | Houston American Energy Corp | 20250929 | 0 | 6.86 | 6.86 | 6.31 | 6.45 | 308400 | 6.45 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250929 | 0 | 4.54 | 4.6 | 4.54 | 4.59 | 13900 | 13.0191 | up | up | correct |
| IBIO.US | iBio Inc | 20250929 | 0 | 0.8 | 0.85 | 0.8 | 0.84 | 321700 | 0.84 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20250929 | 0 | 0.4 | 0.44 | 0.4 | 0.42 | 2248300 | 0.42 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20250929 | 0 | 1.84 | 1.99 | 1.82 | 1.93 | 52200 | 1.9128 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250929 | 0 | 93.05 | 93.06 | 92.02 | 92.03 | 274100 | 91.0325 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20250929 | 0 | 3.05 | 3.0858 | 2.95 | 2.95 | 616121 | 2.95 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20250929 | 0 | 10.43 | 10.59 | 10.22 | 10.5 | 281600 | 10.5 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20250929 | 0 | 8.38 | 8.44 | 8.19 | 8.19 | 12900 | 8.19 | down | down | correct |
| INUV.US | Inuvo Inc | 20250929 | 0 | 3.98 | 4.01 | 3.64 | 3.64 | 124800 | 3.64 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250929 | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | 17.99 | |||
| ITP.US | IT Tech Packaging Inc | 20250929 | 0 | 0.27 | 0.28 | 0.25 | 0.27 | 1483900 | 0.27 | |||
| ITRG.US | Integra Resources Corp | 20250929 | 0 | 3.07 | 3.09 | 2.94 | 2.97 | 1885200 | 2.97 | down | down | correct |
| JOB.US | GEE Group Inc | 20250929 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 289400 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20250929 | 0 | 4.31 | 4.34 | 4.19 | 4.22 | 969100 | 4.22 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20250929 | 0 | 1.74 | 1.8 | 1.67 | 1.79 | 3111600 | 1.79 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20250929 | 0 | 316.7 | 322 | 299.46 | 315.62 | 1350400 | 315.62 | down | down | correct |
| LGL.US | The LGL Group Inc | 20250929 | 0 | 6.7 | 6.92 | 6.6 | 6.61 | 6800 | 6.61 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20250929 | 0 | 238.48 | 238.48 | 233.77 | 235.46 | 1173000 | 234.2128 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20250929 | 0 | 3.68 | 3.73 | 3.49 | 3.54 | 1084000 | 3.54 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250929 | 0 | 5.8 | 5.88 | 5.7 | 5.78 | 13600 | 5.78 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20250929 | 0 | 7.75 | 7.88 | 7.52 | 7.7 | 24800 | 7.7 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250929 | 0 | 0.9707 | 1.02 | 0.93 | 0.9814 | 113847 | 0.9814 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20250929 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 89800 | 0.46 | |||
| MSN.US | Emerson Radio Corp | 20250929 | 0 | 0.46 | 0.46 | 0.42 | 0.42 | 44500 | 0.42 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250929 | 0 | 6.29 | 6.35 | 6.18 | 6.27 | 518500 | 6.27 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250929 | 0 | 1.86 | 1.912 | 1.83 | 1.9 | 20000 | 1.9 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20250929 | 0 | 9.34 | 9.3749 | 9.3 | 9.3 | 2362 | 9.3 | down | down | correct |
| MYO.US | Myomo Inc | 20250929 | 0 | 0.935 | 0.966 | 0.9 | 0.947 | 1592900 | 0.947 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20250929 | 0 | 1.2 | 1.25 | 1.15 | 1.25 | 15942600 | 1.25 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250929 | 0 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 400 | 0.0002 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250929 | 0 | 10.42 | 10.42 | 10.27 | 10.31 | 61300 | 9.9918 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250929 | 0 | 2.2 | 2.52 | 2.2 | 2.36 | 261540 | 7.8 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250929 | 0 | 72.25 | 72.25 | 71.5 | 71.5 | 1200 | 71.06 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20250929 | 0 | 2.92 | 3 | 2.77 | 2.81 | 1086698 | 2.81 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20250929 | 0 | 2.56 | 2.58 | 2.42 | 2.48 | 2559220 | 2.48 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20250929 | 0 | 8.58 | 8.58 | 8.34 | 8.48 | 3258955 | 8.48 | down | down | correct |
| NGD.US | New Gold Inc | 20250929 | 0 | 7.01 | 7.21 | 6.89 | 6.94 | 14866500 | 6.94 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20250929 | 0 | 126.33 | 127.245 | 121.965 | 122.47 | 77985 | 121.2667 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250929 | 0 | 7.55 | 7.57 | 7.51 | 7.57 | 149500 | 7.1199 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250929 | 0 | 8.82 | 8.82 | 8.65 | 8.73 | 258900 | 8.4447 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20250929 | 0 | 1.44 | 1.44 | 1.4 | 1.42 | 80000 | 1.42 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20250929 | 0 | 26.9 | 26.92 | 25.66 | 25.7 | 2472161 | 25.1719 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250929 | 0 | 3.22 | 3.22 | 3.19 | 3.21 | 193200 | 3.052 | down | down | correct |
| NTIP.US | Network | 20250929 | 0 | 1.55 | 1.59 | 1.5 | 1.52 | 8600 | 1.52 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20250929 | 0 | 9.36 | 9.43 | 8.89 | 9.01 | 9084100 | 9.01 | down | down | correct |
| OGEN.US | Oragenics Inc | 20250929 | 0 | 1.27 | 1.34 | 1.26 | 1.34 | 113800 | 1.34 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20250929 | 0 | 0.5214 | 0.535 | 0.501 | 0.506 | 3292893 | 0.506 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20250929 | 0 | 11.08 | 11.12 | 10.765 | 10.85 | 1783600 | 10.8347 | down | down | correct |
| PCG.US | PI | 20250929 | 0 | 15.755 | 16 | 15.51 | 16 | 1174 | 15.4881 | up | up | correct |
| PED.US | PEDEVCO Corp | 20250929 | 0 | 0.5979 | 0.5979 | 0.5723 | 0.5733 | 56522 | 0.5733 | down | down | correct |
| PHGE.US | BiomX Inc | 20250929 | 0 | 0.53 | 0.53 | 0.51 | 0.53 | 9905 | 10.07 | |||
| PLAG.US | Planet Green Holdings Corp | 20250929 | 0 | 1.75 | 1.89 | 1.74 | 1.82 | 20622 | 1.82 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20250929 | 0 | 2.84 | 2.99 | 2.65 | 2.7 | 10617100 | 2.7 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250929 | 0 | 2.08 | 2.17 | 2.08 | 2.16 | 525300 | 2.16 | up | up | correct |
| PRK.US | Park National Corporation | 20250929 | 0 | 166.42 | 167.45 | 162 | 162.5 | 55500 | 159.0125 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20250929 | 0 | 10.05 | 10.06 | 6.31 | 6.31 | 6800 | 6.31 | down | down | correct |
| PW.US | Power REIT | 20250929 | 0 | 0.99 | 1.08 | 0.96 | 1.07 | 158700 | 1.07 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250929 | 0 | 1.35 | 1.405 | 1.32 | 1.33 | 1139531 | 1.33 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250929 | 0 | 2.54 | 2.63 | 2.54 | 2.61 | 12100 | 2.5888 | up | up | correct |
| REI.US | Ring Energy Inc | 20250929 | 0 | 1.18 | 1.18 | 1.1 | 1.1 | 2894000 | 1.1 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20250929 | 0 | 28.92 | 28.92 | 27.21 | 27.23 | 165944 | 26.447 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250929 | 0 | 6.16 | 6.19 | 5.97 | 5.97 | 539445 | 5.97 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250929 | 0 | 0.85 | 0.85 | 0.82 | 0.82 | 25500 | 0.82 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20250929 | 0 | 1.09 | 1.12 | 1.09 | 1.12 | 200000 | 1.0713 | up | down | incorrect |
| SCCC.US | SCCC | 20250929 | 0 | 148.5 | 149 | 147.5 | 148.5 | 34800 | 148.5 | |||
| SEB.US | Seaboard Corporation | 20250929 | 0 | 3768 | 3769.99 | 3659.3999 | 3670.99 | 2900 | 3667.1293 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250929 | 0 | 0.464 | 0.469 | 0.438 | 0.443 | 435925 | 8.86 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250929 | 0 | 7.03 | 7.18 | 6.96 | 7 | 5200 | 7 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250929 | 0 | 28 | 28 | 28 | 28 | 900 | 28 | |||
| SLI.US | Standard Lithium Ltd | 20250929 | 0 | 3.84 | 3.885 | 3.36 | 3.39 | 5180700 | 3.39 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20250929 | 0 | 2.96 | 3.18 | 2.94 | 3.06 | 793900 | 3.06 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20250929 | 0 | 6.3 | 6.34 | 6.11 | 6.27 | 7236657 | 6.2591 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20250929 | 0 | 4.12 | 4.25 | 4.06 | 4.23 | 6133900 | 4.23 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20250929 | 0 | 1.66 | 1.68 | 1.59 | 1.61 | 697000 | 1.61 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20250929 | 0 | 68.46 | 68.46 | 66.33 | 66.47 | 48200 | 65.2975 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250929 | 0 | 2.08 | 2.14 | 2.05 | 2.13 | 376100 | 2.13 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20250929 | 0 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 300 | 0.0453 | |||
| TRT.US | Trio | 20250929 | 0 | 5.7499 | 5.7719 | 5.68 | 5.75 | 20160 | 2.875 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20250929 | 0 | 0.62 | 0.63 | 0.6 | 0.63 | 1598400 | 0.63 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20250929 | 0 | 6.42 | 6.68 | 6.23 | 6.39 | 6218100 | 6.39 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250929 | 0 | 2.09 | 2.11 | 1.97 | 2.04 | 2463800 | 2.04 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250929 | 0 | 14.01 | 14.16 | 13.6 | 13.89 | 11209400 | 13.89 | down | down | correct |
| URG.US | Ur | 20250929 | 0 | 1.78 | 1.79 | 1.72 | 1.76 | 7473600 | 1.76 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250929 | 0 | 3.64 | 3.69 | 3.56 | 3.67 | 3239200 | 3.67 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20250929 | 0 | 39.02 | 39.4 | 38.86 | 39.4 | 392600 | 38.3879 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250929 | 0 | 4.4 | 4.65 | 4.15 | 4.28 | 219800 | 4.28 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250929 | 0 | 17.27 | 17.5 | 16.08 | 16.52 | 12066500 | 16.52 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250929 | 0 | 10.23 | 10.23 | 10.15 | 10.2 | 14200 | 9.9547 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20250929 | 0 | 2.21 | 2.26 | 2.14 | 2.19 | 2337000 | 2.19 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250929 | 0 | 8.76 | 8.77 | 8.71 | 8.76 | 128200 | 8.4931 | |||
| VNRX.US | VolitionRx Limited | 20250929 | 0 | 0.6 | 0.65 | 0.6 | 0.62 | 359800 | 0.62 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20250929 | 0 | 28.6 | 28.75 | 28.38 | 28.49 | 38871 | 28.363 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20250929 | 0 | 2.02 | 2.05 | 1.97 | 1.98 | 1225900 | 1.98 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20250929 | 0 | 1.05 | 1.06 | 0.87 | 0.98 | 6705900 | 0.98 | down | down | correct |
| WYY.US | WidePoint Corporation | 20250929 | 0 | 4.99 | 5.195 | 4.82 | 5 | 82356 | 5 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20250929 | 0 | 0.75 | 0.75 | 0.68 | 0.69 | 304400 | 0.69 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20250929 | 0 | 0.65 | 0.67 | 0.64 | 0.64 | 67900 | 0.64 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20250929 | 0 | 3.01 | 3.0549 | 2.95 | 2.95 | 22105 | 2.9213 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.