CollectAI
close-nysemkt_stocks
2025/09/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20250930 | 0 | 40.67 | 41.24 | 40.26 | 41.18 | 9000 | 40.8541 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20250930 | 0 | 6.46 | 6.49 | 6.39 | 6.48 | 204000 | 6.3182 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20250930 | 0 | 2.8427 | 2.8831 | 2.7706 | 2.8221 | 17902 | 2.7373 | down | down | correct |
| AIRI.US | Air Industries Group | 20250930 | 0 | 3.09 | 3.13 | 3.08 | 3.13 | 19900 | 3.13 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20250930 | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 3483 | 3.62 | |||
| AMS.US | American Shared Hospital Services | 20250930 | 0 | 2.98 | 2.98 | 2.77 | 2.8 | 87000 | 2.8 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20250930 | 0 | 2.04 | 2.07 | 2.01 | 2.07 | 133800 | 2.07 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20250930 | 0 | 4.77 | 4.85 | 4.75 | 4.79 | 8700 | 4.79 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20250930 | 0 | 3.02 | 3.07 | 2.98 | 2.98 | 12600 | 2.98 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20250930 | 0 | 5.15 | 5.42 | 5.12 | 5.25 | 5036700 | 5.25 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20250930 | 0 | 1.63 | 1.63 | 1.591 | 1.6 | 56000 | 1.6 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20250930 | 0 | 0.45 | 0.48 | 0.44 | 0.45 | 72900 | 0.45 | |||
| AWX.US | Avalon Holdings Corporation | 20250930 | 0 | 2.61 | 2.61 | 2.585 | 2.6077 | 2671 | 2.6077 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20250930 | 0 | 1.21 | 1.24 | 1.17 | 1.21 | 30700 | 1.21 | |||
| BCV.US | PA | 20250930 | 0 | 21.9413 | 22 | 21.94 | 21.94 | 2314 | 21.6065 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20250930 | 0 | 32.45 | 32.45 | 30.75 | 31.88 | 3555 | 31.88 | down | down | correct |
| BGI.US | Birks Group Inc | 20250930 | 0 | 1.14 | 1.16 | 1.1 | 1.1 | 37500 | 1.1 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20250930 | 0 | 30.53 | 31.8 | 30.11 | 30.46 | 77200 | 29.8468 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20250930 | 0 | 82.32 | 85.73 | 82.15 | 84.48 | 51500 | 84.48 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20250930 | 0 | 4.24 | 4.26 | 4.19 | 4.23 | 236778 | 4.0026 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20250930 | 0 | 1.37 | 1.37 | 1.29 | 1.3 | 10000 | 1.3 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20250930 | 0 | 4.9 | 5.06 | 4.83 | 4.95 | 55020300 | 4.9096 | up | down | incorrect |
| CANF.US | Can | 20250930 | 0 | 0.62 | 0.64 | 0.593 | 0.6192 | 10097 | 12.3841 | down | up | incorrect |
| CET.US | Central Securities Corp | 20250930 | 0 | 51.32 | 51.78 | 51.15 | 51.37 | 29100 | 48.9037 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20250930 | 0 | 10.025 | 10.08 | 10.0064 | 10.08 | 17045 | 9.8388 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20250930 | 0 | 2.94 | 2.95 | 2.92 | 2.93 | 443100 | 2.8139 | down | down | correct |
| CIX.US | CompX International Inc | 20250930 | 0 | 22.9401 | 23.6572 | 22.9401 | 23.4 | 2180 | 23.0881 | up | up | correct |
| CKX.US | CKX Lands Inc | 20250930 | 0 | 11.28 | 11.28 | 11.14 | 11.14 | 700 | 11.14 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20250930 | 0 | 8.21 | 8.3 | 8.21 | 8.28 | 1620300 | 7.6901 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20250930 | 0 | 35.91 | 36.9 | 35.44 | 36.21 | 337327 | 36.0231 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20250930 | 0 | 20.93 | 21.01 | 20.09 | 20.55 | 33800 | 20.55 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20250930 | 0 | 11.18 | 11.2074 | 10.97 | 11.2074 | 1370 | 10.3498 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20250930 | 0 | 1.93 | 1.97 | 1.91 | 1.95 | 20600 | 1.95 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20250930 | 0 | 53.27 | 53.97 | 52.97 | 53.82 | 121012 | 52.1832 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20250930 | 0 | 7.96 | 8.05 | 7.96 | 8.04 | 862175 | 7.4649 | up | down | incorrect |
| CVM.US | CEL | 20250930 | 0 | 8.89 | 9.27 | 8.69 | 9.2 | 75200 | 9.2 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20250930 | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 600 | 10.3991 | |||
| CVU.US | CPI Aerostructures Inc | 20250930 | 0 | 2.52 | 2.57 | 2.46 | 2.52 | 33600 | 2.52 | |||
| CYBN.US | Cybin Inc | 20250930 | 0 | 5.95 | 5.97 | 5.8147 | 5.89 | 295040 | 5.89 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20250930 | 0 | 2.1 | 2.1 | 2.06 | 2.06 | 981600 | 1.9808 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20250930 | 0 | 115.99 | 116.38 | 113.47 | 113.76 | 1100 | 113.1045 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20250930 | 0 | 2.75 | 2.82 | 2.72 | 2.75 | 116383400 | 2.75 | |||
| DSS.US | Document Security Systems Inc | 20250930 | 0 | 1.26 | 1.35 | 1.24 | 1.35 | 95300 | 1.35 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20250930 | 0 | 3.75 | 3.89 | 3.66 | 3.68 | 52300 | 3.68 | down | down | correct |
| DXR.US | Daxor Corporation | 20250930 | 0 | 12.87 | 14 | 12.1946 | 13.765 | 27384 | 13.765 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20250930 | 0 | 6.99 | 7.01 | 6.97 | 7.01 | 228417 | 6.7414 | up | up | correct |
| ECF.US | PA | 20250930 | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | 21.5411 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20250930 | 0 | 9.96 | 9.99 | 9.92 | 9.94 | 155561 | 9.6876 | down | down | correct |
| ELA.US | Envela Corporation | 20250930 | 0 | 7.88 | 7.98 | 7.75 | 7.81 | 39000 | 7.81 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20250930 | 0 | 18.29 | 18.29 | 17.92 | 18.01 | 1900 | 18.01 | down | down | correct |
| ELMD.US | Electromed Inc | 20250930 | 0 | 24.49 | 24.89 | 24.15 | 24.55 | 71500 | 24.55 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20250930 | 0 | 5.07 | 5.18 | 5 | 5.15 | 1437800 | 5.15 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20250930 | 0 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 3000 | 0.0033 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20250930 | 0 | 9.91 | 9.92 | 9.86 | 9.86 | 60400 | 9.86 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20250930 | 0 | 4.9 | 4.94 | 4.78 | 4.82 | 319700 | 4.6786 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20250930 | 0 | 11.13 | 11.52 | 11.105 | 11.22 | 18597721 | 11.22 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20250930 | 0 | 9.55 | 9.6 | 9.52 | 9.58 | 75800 | 9.2217 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20250930 | 0 | 12.22 | 12.38 | 12.17 | 12.38 | 42346 | 11.9624 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20250930 | 0 | 37.65 | 39.65 | 37.15 | 39.61 | 45200 | 39.3853 | up | up | correct |
| EVI.US | EVI Industries Inc | 20250930 | 0 | 31.99 | 32.9 | 31.5 | 31.61 | 33100 | 31.61 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20250930 | 0 | 9.51 | 9.5189 | 9.47 | 9.49 | 47662 | 9.49 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20250930 | 0 | 10.14 | 10.16 | 10.13 | 10.15 | 257200 | 9.7855 | up | up | correct |
| FAX.US | Aberdeen Asia | 20250930 | 0 | 16.37 | 16.4 | 16.15 | 16.29 | 508700 | 15.4499 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20250930 | 0 | 3.05 | 3.06 | 2.94 | 2.98 | 389400 | 2.6612 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20250930 | 0 | 22.21 | 22.36 | 21.66 | 21.9 | 13000 | 21.8132 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20250930 | 0 | 9.29 | 9.7 | 9.213 | 9.64 | 78100 | 9.64 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20250930 | 0 | 1.6 | 1.63 | 1.58 | 1.6 | 465400 | 1.5713 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20250930 | 0 | 6.37 | 6.4 | 6.34 | 6.37 | 179100 | 6.0574 | |||
| FURY.US | Fury Gold Mines Limited | 20250930 | 0 | 0.657 | 0.669 | 0.65 | 0.653 | 267200 | 0.653 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20250930 | 0 | 2.22 | 2.225 | 2.13 | 2.19 | 3648394 | 2.19 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20250930 | 0 | 1.04 | 1.04 | 0.99 | 1 | 57700 | 1 | down | down | correct |
| GGN.US | PB | 20250930 | 0 | 20.87 | 21.13 | 20.69 | 20.82 | 5929 | 20.5078 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20250930 | 0 | 5.67 | 5.74 | 5.67 | 5.7 | 166100 | 5.4521 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20250930 | 0 | 7.58 | 7.64 | 7.58 | 7.61 | 30500 | 7.2869 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20250930 | 0 | 18.12 | 18.17 | 17.96 | 18.1 | 5900 | 17.6161 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20250930 | 0 | 5.96 | 5.96 | 5.91 | 5.95 | 30700 | 5.6906 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20250930 | 0 | 0.86 | 0.87 | 0.79 | 0.84 | 2239100 | 0.84 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20250930 | 0 | 10.52 | 10.52 | 10.5 | 10.51 | 1400 | 9.6844 | down | down | correct |
| GROY.US | WT | 20250930 | 0 | 1.83 | 1.85 | 1.71 | 1.79 | 143106 | 1.79 | down | down | correct |
| GSAT.US | Globalstar Inc | 20250930 | 0 | 36 | 36.68 | 35.68 | 36.39 | 1168900 | 36.39 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20250930 | 0 | 4.36 | 4.4 | 4.28 | 4.35 | 245400 | 4.35 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20250930 | 0 | 2.09 | 2.15 | 2.0001 | 2.11 | 83292 | 2.11 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20250930 | 0 | 6.34 | 6.48 | 6.15 | 6.23 | 204800 | 6.23 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20250930 | 0 | 4.58 | 4.62 | 4.58 | 4.59 | 11400 | 13.0191 | up | up | correct |
| IBIO.US | iBio Inc | 20250930 | 0 | 0.81 | 0.84 | 0.8 | 0.83 | 180000 | 0.83 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20250930 | 0 | 0.44 | 0.44 | 0.41 | 0.42 | 756400 | 0.42 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20250930 | 0 | 1.79 | 1.92 | 1.79 | 1.83 | 48900 | 1.8137 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20250930 | 0 | 90.91 | 90.97 | 88.94 | 90.74 | 590400 | 89.7565 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20250930 | 0 | 2.95 | 3.0055 | 2.89 | 3 | 479784 | 3 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20250930 | 0 | 10.35 | 10.5 | 10.01 | 10.36 | 164000 | 10.36 | up | up | correct |
| INTT.US | inTEST Corporation | 20250930 | 0 | 8.16 | 8.25 | 7.77 | 7.81 | 38400 | 7.81 | down | down | correct |
| INUV.US | Inuvo Inc | 20250930 | 0 | 3.66 | 3.73 | 3.45 | 3.51 | 179900 | 3.51 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20250930 | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | 17.99 | |||
| ITP.US | IT Tech Packaging Inc | 20250930 | 0 | 0.27 | 0.31 | 0.27 | 0.29 | 2977700 | 0.29 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20250930 | 0 | 2.97 | 3.028 | 2.851 | 2.95 | 1936700 | 2.95 | down | down | correct |
| JOB.US | GEE Group Inc | 20250930 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 332000 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20250930 | 0 | 4.16 | 4.24 | 4.08 | 4.16 | 1178900 | 4.16 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20250930 | 0 | 1.79 | 1.79 | 1.66 | 1.69 | 1833100 | 1.69 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20250930 | 0 | 307.99 | 320.76 | 306 | 310.07 | 1056800 | 310.07 | up | up | correct |
| LGL.US | The LGL Group Inc | 20250930 | 0 | 6.68 | 6.68 | 6.67 | 6.67 | 800 | 6.67 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20250930 | 0 | 234.26 | 235.78 | 232.76 | 234.98 | 1588000 | 233.7353 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20250930 | 0 | 3.48 | 3.51 | 3.36 | 3.42 | 835100 | 3.42 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20250930 | 0 | 5.75 | 5.75 | 5.5 | 5.58 | 27000 | 5.58 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20250930 | 0 | 7.44 | 7.81 | 7.42 | 7.62 | 1600 | 7.62 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20250930 | 0 | 0.952 | 0.9745 | 0.9102 | 0.9287 | 105468 | 0.9287 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20250930 | 0 | 0.46 | 0.46 | 0.45 | 0.45 | 107900 | 0.45 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20250930 | 0 | 0.42 | 0.44 | 0.42 | 0.44 | 87600 | 0.44 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20250930 | 0 | 6.22 | 6.41 | 6.12 | 6.35 | 401000 | 6.35 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20250930 | 0 | 1.96 | 1.99 | 1.852 | 1.89 | 35200 | 1.89 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20250930 | 0 | 9.395 | 9.445 | 9.04 | 9.1603 | 3175 | 9.1603 | down | up | incorrect |
| MYO.US | Myomo Inc | 20250930 | 0 | 0.945 | 0.945 | 0.872 | 0.892 | 1879500 | 0.892 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20250930 | 0 | 1.26 | 1.27 | 1.16 | 1.2 | 7963000 | 1.2 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20250930 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 626 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20250930 | 0 | 10.28 | 10.32 | 10.23 | 10.32 | 74700 | 10.0541 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20250930 | 0 | 1.29 | 1.39 | 1.22 | 1.28 | 216560 | 6.4 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20250930 | 0 | 71.5 | 71.5 | 71.5 | 71.5 | 0 | 71.06 | |||
| NEWP.US | New Pacific Metals Corp | 20250930 | 0 | 2.76 | 2.79 | 2.65 | 2.71 | 712382 | 2.71 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20250930 | 0 | 2.49 | 2.49 | 2.32 | 2.37 | 1254635 | 2.37 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20250930 | 0 | 8.49 | 9.055 | 8.465 | 8.8 | 5489818 | 8.8 | up | up | correct |
| NGD.US | New Gold Inc | 20250930 | 0 | 6.85 | 7.2 | 6.8 | 7.18 | 23924100 | 7.18 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20250930 | 0 | 121.2 | 122.36 | 119.45 | 121.51 | 62338 | 120.9481 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20250930 | 0 | 7.57 | 7.6 | 7.43 | 7.5 | 939500 | 7.054 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20250930 | 0 | 8.76 | 8.79 | 8.64 | 8.72 | 188600 | 8.435 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20250930 | 0 | 1.4 | 1.45 | 1.4 | 1.43 | 72200 | 1.43 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20250930 | 0 | 25.44 | 25.58 | 24.5 | 24.8 | 2903357 | 24.2904 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20250930 | 0 | 3.23 | 3.24 | 3.22 | 3.23 | 174400 | 3.071 | |||
| NTIP.US | Network | 20250930 | 0 | 1.54 | 1.59 | 1.5 | 1.5 | 13000 | 1.5 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20250930 | 0 | 8.95 | 9.065 | 8.82 | 8.95 | 8940500 | 8.95 | |||
| OGEN.US | Oragenics Inc | 20250930 | 0 | 1.31 | 1.33 | 1.3 | 1.31 | 56400 | 1.31 | |||
| OPTT.US | Ocean Power Technologies Inc | 20250930 | 0 | 0.5085 | 0.5145 | 0.5 | 0.5037 | 3231758 | 0.5037 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20250930 | 0 | 10.78 | 11.29 | 10.71 | 10.8 | 2498700 | 10.7848 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20250930 | 0 | 0.58 | 0.58 | 0.572 | 0.5782 | 112013 | 0.5782 | down | down | correct |
| PHGE.US | BiomX Inc | 20250930 | 0 | 0.52 | 0.53 | 0.513 | 0.525 | 7995 | 9.975 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20250930 | 0 | 1.815 | 1.815 | 1.75 | 1.75 | 6586 | 1.75 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20250930 | 0 | 2.56 | 2.8 | 2.42 | 2.65 | 4899100 | 2.65 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20250930 | 0 | 2.18 | 2.26 | 2.15 | 2.22 | 767200 | 2.22 | up | up | correct |
| PRK.US | Park National Corporation | 20250930 | 0 | 162.57 | 162.9 | 160.72 | 162.53 | 42700 | 159.0419 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20250930 | 0 | 8.2 | 8.5 | 6.9 | 7.92 | 6800 | 7.92 | down | down | correct |
| PW.US | Power REIT | 20250930 | 0 | 1.05 | 1.05 | 0.99 | 1.01 | 40400 | 1.01 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20250930 | 0 | 1.33 | 1.3365 | 1.2 | 1.23 | 972692 | 1.23 | down | down | correct |
| RCG.US | RENN Fund Inc | 20250930 | 0 | 2.61 | 2.62 | 2.55 | 2.55 | 4600 | 2.5292 | down | down | correct |
| REI.US | Ring Energy Inc | 20250930 | 0 | 1.12 | 1.12 | 1.06 | 1.09 | 2172700 | 1.09 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20250930 | 0 | 27.2 | 27.315 | 26.51 | 27.11 | 103699 | 26.3305 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20250930 | 0 | 5.98 | 6.025 | 5.87 | 5.9 | 421241 | 5.9 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20250930 | 0 | 0.82 | 0.85 | 0.82 | 0.84 | 27400 | 0.84 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20250930 | 0 | 1.12 | 1.2 | 1.1 | 1.11 | 607400 | 1.0617 | down | down | correct |
| SCCC.US | SCCC | 20250930 | 0 | 148.5 | 149 | 148.5 | 149 | 13600 | 149 | up | up | correct |
| SEB.US | Seaboard Corporation | 20250930 | 0 | 3672.8999 | 3733.0701 | 3644.3799 | 3647 | 2400 | 3643.1646 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20250930 | 0 | 0.443 | 0.45 | 0.43 | 0.436 | 206100 | 8.72 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20250930 | 0 | 6.94 | 7.09 | 6.84 | 7.04 | 10800 | 7.04 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20250930 | 0 | 28 | 28 | 28 | 28 | 0 | 28 | |||
| SLI.US | Standard Lithium Ltd | 20250930 | 0 | 3.41 | 3.47 | 3.26 | 3.37 | 2768200 | 3.37 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20250930 | 0 | 3.14 | 3.15 | 3.01 | 3.11 | 468200 | 3.11 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20250930 | 0 | 6.14 | 6.395 | 6.02 | 6.32 | 6521396 | 6.309 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20250930 | 0 | 4.19 | 4.32 | 4.14 | 4.23 | 4735300 | 4.23 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20250930 | 0 | 1.59 | 1.65 | 1.58 | 1.64 | 662900 | 1.64 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20250930 | 0 | 66.35 | 66.64 | 65.48 | 66.21 | 39800 | 65.0421 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20250930 | 0 | 2.14 | 2.15 | 2.02 | 2.1 | 457700 | 2.1 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20250930 | 0 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 3400 | 0.0465 | |||
| TRT.US | Trio | 20250930 | 0 | 5.79 | 5.9499 | 5.79 | 5.93 | 21090 | 2.965 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20250930 | 0 | 0.63 | 0.63 | 0.6 | 0.62 | 840500 | 0.62 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20250930 | 0 | 6.31 | 6.63 | 5.95 | 6.2 | 6488100 | 6.2 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20250930 | 0 | 2.04 | 2.21 | 1.93 | 2.01 | 4817600 | 2.01 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20250930 | 0 | 13.28 | 14.03 | 13.27 | 13.34 | 17862400 | 13.34 | up | up | correct |
| URG.US | Ur | 20250930 | 0 | 1.75 | 1.8 | 1.72 | 1.79 | 15516200 | 1.79 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20250930 | 0 | 3.6 | 3.76 | 3.48 | 3.72 | 2901700 | 3.72 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20250930 | 0 | 39.56 | 39.65 | 39.31 | 39.62 | 338300 | 38.6022 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20250930 | 0 | 4.3 | 4.6 | 3.99 | 3.99 | 243700 | 3.99 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20250930 | 0 | 15.13 | 16.39 | 14.84 | 15.35 | 40546200 | 15.35 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20250930 | 0 | 10.23 | 10.27 | 10.22 | 10.26 | 13700 | 10.0132 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20250930 | 0 | 2.15 | 2.21 | 2.08 | 2.13 | 1041200 | 2.13 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20250930 | 0 | 8.81 | 8.81 | 8.76 | 8.77 | 207000 | 8.5028 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20250930 | 0 | 0.65 | 0.74 | 0.63 | 0.68 | 991600 | 0.68 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20250930 | 0 | 28.49 | 28.98 | 28.38 | 28.79 | 84345 | 28.6617 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20250930 | 0 | 1.99 | 1.99 | 1.93 | 1.97 | 713500 | 1.97 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20250930 | 0 | 0.96 | 0.99 | 0.93 | 0.95 | 1861800 | 0.95 | down | down | correct |
| WYY.US | WidePoint Corporation | 20250930 | 0 | 5.02 | 5.1158 | 4.82 | 4.945 | 22539 | 4.945 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20250930 | 0 | 0.7 | 0.71 | 0.69 | 0.7 | 70300 | 0.7 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20250930 | 0 | 0.66 | 0.66 | 0.63 | 0.65 | 121400 | 0.65 | down | down | correct |
| ZDGE.US | Zedge Inc | 20250930 | 0 | 2.97 | 3.015 | 2.9 | 2.91 | 20116 | 2.8817 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.