CollectAI
close-nysemkt_stocks
2025/10/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251001 | 0 | 41.02 | 41.21 | 40.1 | 41.21 | 8400 | 40.8839 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251001 | 0 | 6.49 | 6.55 | 6.46 | 6.55 | 146200 | 6.3865 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251001 | 0 | 2.7809 | 2.8324 | 2.7476 | 2.7603 | 44034 | 2.6773 | down | down | correct |
| AIRI.US | Air Industries Group | 20251001 | 0 | 3.1 | 3.18 | 3.05 | 3.11 | 48200 | 3.11 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251001 | 0 | 3.62 | 3.77 | 3.3848 | 3.7498 | 5728 | 3.7498 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251001 | 0 | 2.81 | 2.81 | 2.48 | 2.48 | 351700 | 2.48 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251001 | 0 | 2.02 | 2.15 | 2.02 | 2.13 | 294900 | 2.13 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251001 | 0 | 4.81 | 4.86 | 4.77 | 4.79 | 23100 | 4.79 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251001 | 0 | 3.07 | 3.07 | 2.96 | 2.96 | 3400 | 2.96 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251001 | 0 | 5.31 | 5.54 | 5.3 | 5.4 | 4568100 | 5.4 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251001 | 0 | 1.6 | 1.64 | 1.58 | 1.6 | 82900 | 1.6 | |||
| AUMN.US | Golden Minerals Company | 20251001 | 0 | 0.45 | 0.48 | 0.44 | 0.46 | 38200 | 0.46 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20251001 | 0 | 2.55 | 2.56 | 2.52 | 2.54 | 2100 | 2.54 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20251001 | 0 | 1.21 | 1.23 | 1.14 | 1.15 | 49300 | 1.15 | down | up | incorrect |
| BCV.US | PA | 20251001 | 0 | 22.24 | 22.24 | 21.91 | 21.995 | 1811 | 21.6607 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20251001 | 0 | 31.88 | 31.88 | 30.66 | 30.66 | 887 | 30.66 | down | down | correct |
| BGI.US | Birks Group Inc | 20251001 | 0 | 1.14 | 1.24 | 1.14 | 1.18 | 115400 | 1.18 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251001 | 0 | 30.22 | 30.71 | 30.22 | 30.5 | 41300 | 29.886 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251001 | 0 | 84.46 | 86.24 | 79.71 | 79.71 | 47000 | 79.71 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251001 | 0 | 4.2 | 4.305 | 4.16 | 4.27 | 230672 | 4.0404 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251001 | 0 | 1.3 | 1.34 | 1.24 | 1.26 | 16100 | 1.26 | down | down | correct |
| BTG.US | B2Gold Corp | 20251001 | 0 | 5 | 5.1 | 4.93 | 5 | 78549200 | 4.9592 | |||
| CANF.US | Can | 20251001 | 0 | 0.61 | 0.6191 | 0.61 | 0.6133 | 2638 | 12.266 | up | up | correct |
| CET.US | Central Securities Corp | 20251001 | 0 | 51.03 | 51.97 | 50.97 | 51.28 | 21700 | 48.818 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251001 | 0 | 10.12 | 10.12 | 10.06 | 10.07 | 52766 | 9.829 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251001 | 0 | 2.93 | 2.94 | 2.92 | 2.94 | 251200 | 2.8235 | up | up | correct |
| CIX.US | CompX International Inc | 20251001 | 0 | 23.325 | 23.86 | 23.325 | 23.86 | 1778 | 23.542 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20251001 | 0 | 11.06 | 11.27 | 11 | 11.05 | 4300 | 11.05 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251001 | 0 | 8.28 | 8.32 | 8.27 | 8.32 | 1139200 | 7.7273 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20251001 | 0 | 36.83 | 37.7182 | 36.5 | 37.32 | 237419 | 37.1273 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251001 | 0 | 20.32 | 20.58 | 19.54 | 19.94 | 33500 | 19.94 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251001 | 0 | 11.21 | 11.4599 | 10.98 | 11.29 | 3255 | 10.4261 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251001 | 0 | 1.8 | 1.95 | 1.8 | 1.94 | 9700 | 1.94 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251001 | 0 | 53.89 | 54.32 | 53.51 | 53.51 | 60724 | 51.8826 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251001 | 0 | 8.03 | 8.11 | 8.0265 | 8.09 | 617751 | 7.5114 | up | up | correct |
| CVM.US | CEL | 20251001 | 0 | 9.24 | 10.42 | 9.17 | 9.94 | 194000 | 9.94 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251001 | 0 | 10.36 | 10.36 | 9.95 | 9.95 | 900 | 9.9016 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251001 | 0 | 2.5 | 2.56 | 2.5 | 2.52 | 25800 | 2.52 | up | up | correct |
| CYBN.US | Cybin Inc | 20251001 | 0 | 5.85 | 6.22 | 5.85 | 5.98 | 992822 | 5.98 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251001 | 0 | 2.07 | 2.08 | 2.06 | 2.08 | 1007500 | 2 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251001 | 0 | 119.5 | 119.5 | 115 | 115 | 100 | 114.3374 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251001 | 0 | 2.73 | 2.8 | 2.71 | 2.77 | 100270600 | 2.77 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251001 | 0 | 1.33 | 1.352 | 1.31 | 1.34 | 3900 | 1.34 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251001 | 0 | 3.7 | 3.7 | 3.16 | 3.56 | 68300 | 3.56 | down | down | correct |
| DXR.US | Daxor Corporation | 20251001 | 0 | 13.99 | 14 | 13.16 | 13.583 | 7970 | 13.583 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251001 | 0 | 7.01 | 7.01 | 6.97 | 7 | 309624 | 6.7318 | down | down | correct |
| ECF.US | PA | 20251001 | 0 | 21.8639 | 21.8639 | 21.775 | 21.775 | 1008 | 21.4476 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251001 | 0 | 9.96 | 10.02 | 9.96 | 10.02 | 147930 | 9.7656 | up | up | correct |
| ELA.US | Envela Corporation | 20251001 | 0 | 7.9 | 7.95 | 7.83 | 7.85 | 32400 | 7.85 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251001 | 0 | 19.2 | 19.2 | 19.1 | 19.1 | 500 | 19.1 | down | down | correct |
| ELMD.US | Electromed Inc | 20251001 | 0 | 24.4 | 24.76 | 23.98 | 24.55 | 70100 | 24.55 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251001 | 0 | 5.15 | 5.28 | 5.13 | 5.17 | 1010600 | 5.17 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251001 | 0 | 0.003 | 0.015 | 0.003 | 0.004 | 35964 | 0.004 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251001 | 0 | 9.91 | 9.95 | 9.88 | 9.88 | 79400 | 9.88 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251001 | 0 | 4.81 | 4.935 | 4.77 | 4.88 | 219600 | 4.7368 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251001 | 0 | 11.36 | 11.4101 | 10.89 | 10.89 | 23743461 | 10.89 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251001 | 0 | 9.52 | 9.6 | 9.52 | 9.57 | 97800 | 9.212 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251001 | 0 | 12.37 | 12.5499 | 12.33 | 12.49 | 42770 | 12.0687 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251001 | 0 | 39.69 | 40.06 | 38.9 | 39.72 | 23100 | 39.4947 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20251001 | 0 | 30.98 | 31.25 | 27.37 | 31.25 | 78500 | 31.25 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251001 | 0 | 9.52 | 9.7426 | 9.4601 | 9.6 | 203892 | 9.6 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251001 | 0 | 10.16 | 10.25 | 10.12 | 10.22 | 381400 | 9.853 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251001 | 0 | 16.25 | 16.34 | 16.17 | 16.18 | 204600 | 15.3456 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251001 | 0 | 2.96 | 3 | 2.91 | 2.94 | 338600 | 2.6254 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251001 | 0 | 21.72 | 22.18 | 21.25 | 22.13 | 12600 | 22.0423 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251001 | 0 | 9.7 | 10.195 | 9.635 | 10 | 78900 | 10 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251001 | 0 | 1.6 | 1.67 | 1.6 | 1.64 | 452900 | 1.6106 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251001 | 0 | 6.35 | 6.38 | 6.35 | 6.36 | 140600 | 6.0478 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251001 | 0 | 0.66 | 0.675 | 0.65 | 0.667 | 919400 | 0.667 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251001 | 0 | 2.21 | 2.255 | 2.14 | 2.24 | 3526183 | 2.24 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251001 | 0 | 1 | 1.05 | 0.96 | 0.99 | 46900 | 0.99 | down | down | correct |
| GGN.US | PB | 20251001 | 0 | 20.82 | 21.0225 | 20.7113 | 20.75 | 22420 | 20.4388 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251001 | 0 | 5.7 | 5.71 | 5.68 | 5.7 | 103900 | 5.4521 | |||
| GLQ.US | Clough Global Equity Fund | 20251001 | 0 | 7.56 | 7.67 | 7.56 | 7.66 | 72200 | 7.3348 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251001 | 0 | 18.1 | 18.29 | 18.1 | 18.29 | 6500 | 17.8011 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251001 | 0 | 5.96 | 5.99 | 5.91 | 5.98 | 35300 | 5.7193 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251001 | 0 | 0.83 | 0.87 | 0.82 | 0.83 | 1330700 | 0.83 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20251001 | 0 | 10.72 | 10.72 | 10.51 | 10.51 | 700 | 9.6844 | down | down | correct |
| GROY.US | WT | 20251001 | 0 | 1.79 | 1.9 | 1.69 | 1.8 | 89336 | 1.8 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251001 | 0 | 35.95 | 39.18 | 35.39 | 39.16 | 1559000 | 39.16 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251001 | 0 | 4.36 | 4.61 | 4.34 | 4.6 | 322300 | 4.6 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20251001 | 0 | 2.1 | 2.1499 | 2.0804 | 2.11 | 33347 | 2.11 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20251001 | 0 | 6.16 | 6.41 | 6.14 | 6.36 | 171300 | 6.36 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251001 | 0 | 4.62 | 4.65 | 4.6 | 4.65 | 6100 | 13.1893 | up | up | correct |
| IBIO.US | iBio Inc | 20251001 | 0 | 0.83 | 0.83 | 0.81 | 0.82 | 171300 | 0.82 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251001 | 0 | 0.41 | 0.43 | 0.41 | 0.41 | 526200 | 0.41 | |||
| IHT.US | InnSuites Hospitality Trust | 20251001 | 0 | 1.84 | 1.86 | 1.81 | 1.82 | 11700 | 1.8038 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251001 | 0 | 90.38 | 91.38 | 89.21 | 90.01 | 470300 | 89.0344 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251001 | 0 | 2.97 | 3.0765 | 2.97 | 3.01 | 247566 | 3.01 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251001 | 0 | 10.24 | 10.35 | 10.08 | 10.27 | 164100 | 10.27 | up | up | correct |
| INTT.US | inTEST Corporation | 20251001 | 0 | 7.79 | 7.81 | 7.62 | 7.77 | 37300 | 7.77 | down | down | correct |
| INUV.US | Inuvo Inc | 20251001 | 0 | 3.45 | 3.64 | 3.42 | 3.49 | 201200 | 3.49 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251001 | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | 17.99 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251001 | 0 | 26.1 | 26.1 | 26.08 | 26.08 | 817 | 25.3382 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20251001 | 0 | 0.29 | 0.32 | 0.29 | 0.32 | 1486100 | 0.32 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251001 | 0 | 3.05 | 3.21 | 2.98 | 3.17 | 2925100 | 3.17 | up | up | correct |
| JOB.US | GEE Group Inc | 20251001 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 121000 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251001 | 0 | 4.16 | 4.38 | 4.13 | 4.33 | 1486100 | 4.33 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251001 | 0 | 1.7 | 1.74 | 1.68 | 1.69 | 1259200 | 1.69 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251001 | 0 | 303.99 | 334.78 | 303.58 | 331.11 | 1124800 | 331.11 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251001 | 0 | 6.79 | 6.79 | 6.75 | 6.75 | 1600 | 6.75 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20251001 | 0 | 234.8 | 236 | 231.96 | 232.11 | 1279600 | 230.8805 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20251001 | 0 | 3.43 | 3.51 | 3.3 | 3.33 | 1214400 | 3.33 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20251001 | 0 | 5.61 | 5.75 | 5.5 | 5.64 | 18400 | 5.64 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20251001 | 0 | 7.62 | 7.77 | 7.38 | 7.4 | 9000 | 7.4 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251001 | 0 | 0.9177 | 0.97 | 0.9177 | 0.9402 | 57065 | 0.9402 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251001 | 0 | 0.46 | 0.46 | 0.45 | 0.45 | 143100 | 0.45 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251001 | 0 | 0.45 | 0.45 | 0.42 | 0.43 | 33300 | 0.43 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251001 | 0 | 6.4 | 6.6 | 6.35 | 6.53 | 540800 | 6.53 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251001 | 0 | 1.83 | 1.917 | 1.83 | 1.87 | 25400 | 1.87 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251001 | 0 | 8.84 | 8.97 | 8.45 | 8.97 | 3400 | 8.97 | up | up | correct |
| MYO.US | Myomo Inc | 20251001 | 0 | 0.886 | 0.935 | 0.869 | 0.915 | 698200 | 0.915 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251001 | 0 | 1.19 | 1.21 | 1.13 | 1.18 | 7357600 | 1.18 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251001 | 0 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 27270 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251001 | 0 | 10.32 | 10.33 | 10.28 | 10.28 | 105400 | 10.0152 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251001 | 0 | 1.24 | 1.4 | 1.24 | 1.37 | 77480 | 6.85 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251001 | 0 | 71.05 | 71.05 | 71.05 | 71.05 | 300 | 70.6128 | |||
| NEWP.US | New Pacific Metals Corp | 20251001 | 0 | 2.83 | 2.9199 | 2.7 | 2.73 | 693940 | 2.73 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251001 | 0 | 2.41 | 2.47 | 2.37 | 2.42 | 1251775 | 2.42 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251001 | 0 | 8.67 | 10.16 | 8.27 | 10.12 | 9146683 | 10.12 | up | up | correct |
| NGD.US | New Gold Inc | 20251001 | 0 | 7.27 | 7.36 | 7.16 | 7.28 | 16510300 | 7.28 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251001 | 0 | 121.27 | 125.42 | 121.27 | 124.64 | 60402 | 124.0637 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251001 | 0 | 7.48 | 7.51 | 7.47 | 7.5 | 216400 | 7.054 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251001 | 0 | 8.72 | 8.74 | 8.62 | 8.72 | 131100 | 8.435 | |||
| NNVC.US | NanoViricides Inc | 20251001 | 0 | 1.42 | 1.45 | 1.41 | 1.44 | 62100 | 1.44 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251001 | 0 | 24.48 | 25.05 | 24.4 | 24.66 | 2733772 | 24.1533 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251001 | 0 | 3.24 | 3.26 | 3.22 | 3.25 | 268600 | 3.09 | up | up | correct |
| NTIP.US | Network | 20251001 | 0 | 1.5 | 1.59 | 1.5 | 1.5 | 3300 | 1.5 | |||
| NXE.US | NexGen Energy Ltd | 20251001 | 0 | 8.92 | 9.18 | 8.859 | 9.08 | 7239600 | 9.08 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251001 | 0 | 1.31 | 1.43 | 1.3 | 1.42 | 172700 | 1.42 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251001 | 0 | 0.5041 | 0.5149 | 0.5006 | 0.5097 | 1959402 | 0.5097 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251001 | 0 | 10.93 | 10.93 | 10.4 | 10.44 | 2414200 | 10.4253 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251001 | 0 | 0.572 | 0.59 | 0.57 | 0.587 | 72600 | 0.587 | up | up | correct |
| PHGE.US | BiomX Inc | 20251001 | 0 | 0.54 | 0.54 | 0.474 | 0.475 | 16537 | 9.025 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251001 | 0 | 1.761 | 1.825 | 1.74 | 1.74 | 6204 | 1.74 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251001 | 0 | 2.73 | 2.8 | 2.56 | 2.65 | 2959500 | 2.65 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251001 | 0 | 2.24 | 2.36 | 2.22 | 2.36 | 1218700 | 2.36 | up | down | incorrect |
| PRK.US | Park National Corporation | 20251001 | 0 | 161.45 | 162.32 | 160 | 161.36 | 39700 | 157.897 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20251001 | 0 | 7.85 | 7.85 | 7.69 | 7.85 | 2900 | 7.85 | |||
| PW.US | Power REIT | 20251001 | 0 | 0.97 | 1.06 | 0.97 | 1.01 | 49700 | 1.01 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251001 | 0 | 1.28 | 1.294 | 1.18 | 1.22 | 995600 | 1.22 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251001 | 0 | 2.59 | 2.63 | 2.58 | 2.63 | 4000 | 2.6086 | up | up | correct |
| REI.US | Ring Energy Inc | 20251001 | 0 | 1.09 | 1.11 | 1.07 | 1.08 | 2420900 | 1.08 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251001 | 0 | 26.97 | 27.48 | 26.62 | 27.35 | 86330 | 26.5636 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251001 | 0 | 5.87 | 5.92 | 5.82 | 5.86 | 299574 | 5.86 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251001 | 0 | 0.84 | 0.85 | 0.82 | 0.84 | 29100 | 0.84 | |||
| SACH.US | Sachem Capital Corp | 20251001 | 0 | 1.12 | 1.19 | 1.115 | 1.15 | 345400 | 1.1 | up | up | correct |
| SCCC.US | SCCC | 20251001 | 0 | 148.5 | 148.5 | 147.5 | 148 | 28500 | 148 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251001 | 0 | 3645.8999 | 3731.48 | 3602.5 | 3703.0901 | 1900 | 3699.1957 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251001 | 0 | 0.434 | 0.44 | 0.413 | 0.413 | 515480 | 8.26 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251001 | 0 | 7.05 | 7.07 | 6.89 | 7 | 6200 | 7 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251001 | 0 | 28 | 28 | 28 | 28 | 0 | 28 | |||
| SLI.US | Standard Lithium Ltd | 20251001 | 0 | 3.5 | 3.92 | 3.5 | 3.81 | 4623900 | 3.81 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251001 | 0 | 3.07 | 3.21 | 3.07 | 3.14 | 442300 | 3.14 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251001 | 0 | 6.4 | 6.76 | 6.38 | 6.52 | 7709682 | 6.5087 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20251001 | 0 | 4.25 | 4.29 | 4.16 | 4.19 | 5657600 | 4.19 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251001 | 0 | 1.65 | 1.78 | 1.64 | 1.77 | 609500 | 1.77 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251001 | 0 | 65.68 | 65.98 | 64.98 | 65.36 | 41200 | 64.2071 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251001 | 0 | 2.15 | 2.48 | 2.12 | 2.28 | 1616000 | 2.28 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251001 | 0 | 0.0465 | 0.0471 | 0.046 | 0.046 | 77900 | 0.046 | down | down | correct |
| TRT.US | Trio | 20251001 | 0 | 6 | 6.2 | 5.99 | 6.15 | 174710 | 3.075 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251001 | 0 | 0.63 | 0.63 | 0.61 | 0.62 | 766300 | 0.62 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251001 | 0 | 6.75 | 7.68 | 6.67 | 7.55 | 18193400 | 7.55 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251001 | 0 | 1.98 | 2.2 | 1.98 | 2.17 | 3085600 | 2.17 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251001 | 0 | 13.3 | 13.57 | 12.76 | 12.99 | 16990900 | 12.99 | down | down | correct |
| URG.US | Ur | 20251001 | 0 | 1.77 | 1.79 | 1.72 | 1.76 | 6300000 | 1.76 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251001 | 0 | 3.82 | 3.96 | 3.8 | 3.83 | 4544200 | 3.83 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20251001 | 0 | 39.63 | 39.89 | 39.55 | 39.75 | 237000 | 38.7289 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20251001 | 0 | 4.22 | 5.02 | 4.2 | 4.78 | 525000 | 4.78 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20251001 | 0 | 15 | 15.8 | 14.94 | 15.71 | 33608400 | 15.71 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251001 | 0 | 10.31 | 10.34 | 10.26 | 10.3 | 8400 | 10.0523 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251001 | 0 | 2.17 | 2.24 | 2.12 | 2.17 | 1406200 | 2.17 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251001 | 0 | 8.88 | 8.88 | 8.79 | 8.82 | 180300 | 8.5513 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251001 | 0 | 0.68 | 0.68 | 0.62 | 0.62 | 214100 | 0.62 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251001 | 0 | 28.64 | 29.11 | 28.52 | 29.02 | 111123 | 28.8906 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251001 | 0 | 1.99 | 2.06 | 1.94 | 1.98 | 866800 | 1.98 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251001 | 0 | 0.95 | 1.06 | 0.95 | 1.02 | 2638800 | 1.02 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251001 | 0 | 5.07 | 5.39 | 5 | 5.04 | 104501 | 5.04 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251001 | 0 | 0.7 | 0.72 | 0.66 | 0.68 | 98800 | 0.68 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251001 | 0 | 0.65 | 0.65 | 0.63 | 0.65 | 80900 | 0.65 | |||
| ZDGE.US | Zedge Inc | 20251001 | 0 | 2.95 | 3 | 2.9 | 2.93 | 24777 | 2.9015 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.