CollectAI
close-nysemkt_stocks
2025/10/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251002 | 0 | 41.2 | 41.29 | 40.31 | 40.47 | 9700 | 40.1498 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251002 | 0 | 6.58 | 6.61 | 6.43 | 6.54 | 89400 | 6.3767 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251002 | 0 | 2.7397 | 2.8015 | 2.6785 | 2.7294 | 28947 | 2.6474 | down | down | correct |
| AIRI.US | Air Industries Group | 20251002 | 0 | 3.11 | 3.11 | 3.02 | 3.05 | 45000 | 3.05 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251002 | 0 | 3.5564 | 3.5564 | 3.55 | 3.55 | 2119 | 3.55 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251002 | 0 | 0.1022 | 0.1643 | 0.0835 | 0.1643 | 35366 | 0.1643 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251002 | 0 | 2.54 | 2.59 | 2.41 | 2.45 | 73100 | 2.45 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251002 | 0 | 2.17 | 2.23 | 2.13 | 2.23 | 229900 | 2.23 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251002 | 0 | 4.77 | 4.78 | 4.76 | 4.76 | 7200 | 4.76 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251002 | 0 | 3 | 3.07 | 2.94 | 3.07 | 14000 | 3.07 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251002 | 0 | 5.49 | 5.5 | 4.92 | 5.2 | 7193900 | 5.2 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251002 | 0 | 1.59 | 1.628 | 1.57 | 1.6 | 113600 | 1.6 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251002 | 0 | 0.48 | 0.48 | 0.44 | 0.45 | 79300 | 0.45 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251002 | 0 | 2.5 | 2.6 | 2.5 | 2.6 | 11800 | 2.6 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251002 | 0 | 1.15 | 1.17 | 1.1 | 1.16 | 26300 | 1.16 | up | up | correct |
| BCV.US | PA | 20251002 | 0 | 22.26 | 22.29 | 22.2 | 22.2 | 623 | 21.8625 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251002 | 0 | 31 | 31.18 | 30.08 | 30.16 | 3839 | 30.16 | down | down | correct |
| BGI.US | Birks Group Inc | 20251002 | 0 | 1.17 | 1.19 | 1.14 | 1.14 | 67300 | 1.14 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251002 | 0 | 30.4 | 30.4 | 29.76 | 30.12 | 41300 | 29.5137 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251002 | 0 | 80.94 | 80.94 | 78.24 | 80.37 | 37300 | 80.37 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251002 | 0 | 4.27 | 4.29 | 4.16 | 4.21 | 235872 | 3.9837 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251002 | 0 | 1.28 | 1.3 | 1.25 | 1.25 | 14700 | 1.25 | down | down | correct |
| BTG.US | B2Gold Corp | 20251002 | 0 | 5.03 | 5.05 | 4.85 | 5.03 | 49688800 | 4.9889 | |||
| CANF.US | Can | 20251002 | 0 | 0.6192 | 0.6192 | 0.5956 | 0.6059 | 18858 | 12.118 | down | down | correct |
| CET.US | Central Securities Corp | 20251002 | 0 | 51.17 | 51.99 | 51.17 | 51.33 | 20600 | 48.8656 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251002 | 0 | 10.11 | 10.112 | 10.08 | 10.08 | 10276 | 9.8388 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251002 | 0 | 2.94 | 2.96 | 2.93 | 2.94 | 281300 | 2.8235 | |||
| CIX.US | CompX International Inc | 20251002 | 0 | 24.2599 | 24.2599 | 23.33 | 23.86 | 1916 | 23.542 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251002 | 0 | 11.1 | 11.1 | 10.96 | 11 | 1800 | 11 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251002 | 0 | 8.34 | 8.34 | 8.31 | 8.33 | 995200 | 7.7366 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251002 | 0 | 37.95 | 38.39 | 34.64 | 36.3 | 311444 | 36.1126 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20251002 | 0 | 19.84 | 19.9 | 19.35 | 19.35 | 27100 | 19.35 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20251002 | 0 | 11.36 | 11.36 | 11.0407 | 11.0407 | 2330 | 10.1959 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20251002 | 0 | 1.92 | 1.97 | 1.85 | 1.97 | 13000 | 1.97 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20251002 | 0 | 54 | 54 | 53.275 | 53.6 | 67415 | 51.9699 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20251002 | 0 | 8.09 | 8.1 | 8.08 | 8.1 | 379563 | 7.5206 | up | up | correct |
| CVM.US | CEL | 20251002 | 0 | 10.3 | 10.3 | 9.84 | 10.16 | 77300 | 10.16 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251002 | 0 | 10.45 | 10.5 | 10.19 | 10.2 | 5700 | 10.1503 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20251002 | 0 | 2.53 | 2.55 | 2.48 | 2.53 | 96700 | 2.53 | |||
| CYBN.US | Cybin Inc | 20251002 | 0 | 6 | 6.515 | 5.91 | 6.21 | 1388610 | 6.21 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251002 | 0 | 2.07 | 2.08 | 2.06 | 2.07 | 1417600 | 1.9904 | |||
| DIT.US | AMCON Distributing Company | 20251002 | 0 | 117.5 | 118.89 | 114 | 114 | 200 | 113.3431 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20251002 | 0 | 2.79 | 2.86 | 2.7 | 2.77 | 100414500 | 2.77 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251002 | 0 | 1.33 | 1.4 | 1.315 | 1.4 | 16700 | 1.4 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251002 | 0 | 3.68 | 3.9 | 3.56 | 3.56 | 36900 | 3.56 | down | down | correct |
| DXR.US | Daxor Corporation | 20251002 | 0 | 13.7607 | 14 | 13.7607 | 14 | 1221 | 14 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251002 | 0 | 6.98 | 6.9989 | 6.96 | 6.96 | 220640 | 6.6933 | down | down | correct |
| ECF.US | PA | 20251002 | 0 | 21.83 | 21.8593 | 21.6957 | 21.8593 | 2182 | 21.5306 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251002 | 0 | 10.02 | 10.02 | 9.93 | 9.96 | 104864 | 9.7071 | down | down | correct |
| ELA.US | Envela Corporation | 20251002 | 0 | 7.82 | 7.95 | 7.7 | 7.91 | 31200 | 7.91 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251002 | 0 | 19.1 | 23.69 | 17.92 | 20.6 | 9800 | 20.6 | up | up | correct |
| ELMD.US | Electromed Inc | 20251002 | 0 | 24.58 | 25 | 24.2 | 24.72 | 42900 | 24.72 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251002 | 0 | 5.16 | 5.28 | 4.82 | 5.04 | 1315400 | 5.04 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251002 | 0 | 0.004 | 0.004 | 0.004 | 0.004 | 7 | 0.004 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251002 | 0 | 9.94 | 9.95 | 9.92 | 9.93 | 27600 | 9.93 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20251002 | 0 | 4.88 | 4.9 | 4.79 | 4.84 | 251300 | 4.698 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20251002 | 0 | 11.03 | 11.07 | 10.6 | 10.93 | 12874830 | 10.93 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20251002 | 0 | 9.55 | 9.59 | 9.55 | 9.55 | 95600 | 9.1928 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251002 | 0 | 12.49 | 12.6807 | 12.4516 | 12.5 | 34048 | 12.0784 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20251002 | 0 | 39.61 | 40 | 38.9 | 39.59 | 11800 | 39.3654 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251002 | 0 | 31.3 | 31.58 | 29.3 | 30.52 | 30800 | 30.52 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251002 | 0 | 9.61 | 9.61 | 9.5302 | 9.55 | 46562 | 9.55 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251002 | 0 | 10.24 | 10.25 | 10.13 | 10.16 | 251800 | 9.7951 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20251002 | 0 | 16.25 | 16.27 | 16.08 | 16.14 | 174900 | 15.3076 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20251002 | 0 | 2.95 | 2.96 | 2.88 | 2.9 | 219800 | 2.5897 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251002 | 0 | 22.07 | 22.07 | 20.79 | 20.91 | 13600 | 20.8272 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251002 | 0 | 10.05 | 10.5 | 9.13 | 9.65 | 123700 | 9.65 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251002 | 0 | 1.65 | 1.65 | 1.6 | 1.62 | 229300 | 1.5909 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251002 | 0 | 6.35 | 6.37 | 6.33 | 6.35 | 130400 | 6.0383 | |||
| FURY.US | Fury Gold Mines Limited | 20251002 | 0 | 0.672 | 0.672 | 0.623 | 0.629 | 552200 | 0.629 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251002 | 0 | 2.27 | 2.36 | 2.18 | 2.35 | 3690939 | 2.35 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251002 | 0 | 1 | 1.02 | 0.98 | 1.02 | 17500 | 1.02 | up | up | correct |
| GGN.US | PB | 20251002 | 0 | 20.72 | 20.92 | 20.7 | 20.92 | 3516 | 20.6063 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251002 | 0 | 5.7 | 5.75 | 5.69 | 5.72 | 143500 | 5.4713 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251002 | 0 | 7.62 | 7.72 | 7.62 | 7.66 | 61900 | 7.3348 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251002 | 0 | 18.24 | 18.24 | 18.13 | 18.13 | 4900 | 17.6453 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251002 | 0 | 5.95 | 5.99 | 5.95 | 5.96 | 105600 | 5.7002 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251002 | 0 | 0.85 | 0.87 | 0.77 | 0.83 | 1922400 | 0.83 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251002 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 500 | 9.6844 | |||
| GROY.US | WT | 20251002 | 0 | 1.76 | 1.76 | 1.65 | 1.7499 | 13944 | 1.7499 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251002 | 0 | 39.18 | 40.6 | 38.66 | 40.27 | 1382900 | 40.27 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251002 | 0 | 4.55 | 4.56 | 4.2 | 4.21 | 382800 | 4.21 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251002 | 0 | 2.105 | 2.14 | 2.07 | 2.12 | 55874 | 2.12 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20251002 | 0 | 6.31 | 6.5 | 6.24 | 6.44 | 140900 | 6.44 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251002 | 0 | 4.66 | 4.66 | 4.6 | 4.63 | 27533 | 13.1326 | down | down | correct |
| IBIO.US | iBio Inc | 20251002 | 0 | 0.81 | 0.85 | 0.81 | 0.83 | 211900 | 0.83 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251002 | 0 | 0.41 | 0.41 | 0.39 | 0.4 | 372000 | 0.4 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251002 | 0 | 1.81 | 1.88 | 1.76 | 1.81 | 42500 | 1.7938 | |||
| IMO.US | Imperial Oil Limited | 20251002 | 0 | 89.74 | 90.81 | 89.1 | 89.22 | 363100 | 88.2529 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251002 | 0 | 3 | 3.035 | 2.92 | 2.92 | 312597 | 2.92 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251002 | 0 | 10.27 | 10.34 | 10.05 | 10.22 | 157300 | 10.22 | down | down | correct |
| INTT.US | inTEST Corporation | 20251002 | 0 | 7.78 | 7.94 | 7.71 | 7.77 | 36900 | 7.77 | down | down | correct |
| INUV.US | Inuvo Inc | 20251002 | 0 | 3.51 | 3.67 | 3.48 | 3.56 | 85900 | 3.56 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251002 | 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 | 20251002 | 0 | 26.2 | 26.2 | 26.2 | 26.2 | 1089 | 25.4548 | |||
| ITP.US | IT Tech Packaging Inc | 20251002 | 0 | 0.32 | 0.32 | 0.26 | 0.28 | 1991400 | 0.28 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251002 | 0 | 3.25 | 3.26 | 2.955 | 3.11 | 2271800 | 3.11 | down | down | correct |
| JOB.US | GEE Group Inc | 20251002 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 105200 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251002 | 0 | 4.4 | 4.9 | 4.37 | 4.76 | 3031300 | 4.76 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251002 | 0 | 1.73 | 1.74 | 1.69 | 1.72 | 942500 | 1.72 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20251002 | 0 | 339.97 | 350.03 | 325.5 | 349.09 | 1005800 | 349.09 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20251002 | 0 | 6.64 | 6.8 | 6.6 | 6.62 | 3600 | 6.62 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251002 | 0 | 232.11 | 235.59 | 231.08 | 231.79 | 1286700 | 230.5622 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251002 | 0 | 3.33 | 3.42 | 3.28 | 3.37 | 906100 | 3.37 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251002 | 0 | 5.538 | 5.72 | 5.538 | 5.63 | 6400 | 5.63 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251002 | 0 | 7.58 | 7.58 | 7.37 | 7.37 | 16200 | 7.37 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251002 | 0 | 0.9474 | 0.986 | 0.9181 | 0.9798 | 80447 | 0.9798 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251002 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 98000 | 0.45 | |||
| MSN.US | Emerson Radio Corp | 20251002 | 0 | 0.42 | 0.43 | 0.42 | 0.43 | 73300 | 0.43 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251002 | 0 | 6.61 | 6.67 | 6.206 | 6.58 | 965300 | 6.58 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251002 | 0 | 1.92 | 1.93 | 1.869 | 1.93 | 29000 | 1.93 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251002 | 0 | 9.045 | 9.045 | 8.5 | 9 | 3000 | 9 | down | down | correct |
| MYO.US | Myomo Inc | 20251002 | 0 | 0.911 | 0.929 | 0.893 | 0.917 | 922900 | 0.917 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251002 | 0 | 1.18 | 1.23 | 1.17 | 1.22 | 6467900 | 1.22 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251002 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 412654 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251002 | 0 | 10.27 | 10.3 | 10.25 | 10.26 | 43800 | 9.9957 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251002 | 0 | 1.39 | 1.64 | 1.37 | 1.53 | 205160 | 7.65 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251002 | 0 | 72.43 | 73.5 | 72.28 | 72.28 | 1200 | 71.8352 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20251002 | 0 | 2.8 | 2.85 | 2.57 | 2.67 | 773521 | 2.67 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251002 | 0 | 2.45 | 2.45 | 2.265 | 2.34 | 1154795 | 2.34 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251002 | 0 | 10.22 | 10.435 | 9.3244 | 9.65 | 7571954 | 9.65 | down | down | correct |
| NGD.US | New Gold Inc | 20251002 | 0 | 7.4 | 7.43 | 7.02 | 7.35 | 17785300 | 7.35 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251002 | 0 | 124.31 | 124.7 | 121.41 | 121.8 | 75741 | 121.2368 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251002 | 0 | 7.52 | 7.52 | 7.46 | 7.46 | 202000 | 7.0164 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251002 | 0 | 8.69 | 8.76 | 8.59 | 8.6 | 107500 | 8.3189 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251002 | 0 | 1.45 | 1.45 | 1.42 | 1.43 | 60100 | 1.43 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251002 | 0 | 24.48 | 24.8 | 24.04 | 24.1 | 2464897 | 23.6048 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251002 | 0 | 3.26 | 3.28 | 3.22 | 3.23 | 181600 | 3.071 | down | down | correct |
| NTIP.US | Network | 20251002 | 0 | 1.49 | 1.5 | 1.49 | 1.5 | 3300 | 1.5 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20251002 | 0 | 9.09 | 9.175 | 8.57 | 8.82 | 12818400 | 8.82 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20251002 | 0 | 1.42 | 1.42 | 1.33 | 1.35 | 105800 | 1.35 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20251002 | 0 | 0.5112 | 0.5249 | 0.506 | 0.5218 | 4433757 | 0.5218 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251002 | 0 | 10.54 | 10.65 | 9.89 | 10.28 | 3468000 | 10.2655 | down | down | correct |
| PCG.US | PI | 20251002 | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 711 | 15.4784 | |||
| PED.US | PEDEVCO Corp | 20251002 | 0 | 0.586 | 0.589 | 0.58 | 0.585 | 34600 | 0.585 | down | down | correct |
| PHGE.US | BiomX Inc | 20251002 | 0 | 0.516 | 0.52 | 0.504 | 0.52 | 8658 | 9.88 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251002 | 0 | 1.72 | 1.8 | 1.72 | 1.76 | 4926 | 1.76 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251002 | 0 | 2.66 | 2.71 | 2.43 | 2.58 | 3596100 | 2.58 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251002 | 0 | 2.36 | 2.42 | 2.3 | 2.34 | 719300 | 2.34 | down | down | correct |
| PRK.US | Park National Corporation | 20251002 | 0 | 162.26 | 162.39 | 159.85 | 161.25 | 54800 | 157.7894 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251002 | 0 | 7.2 | 8 | 7.2 | 8 | 1200 | 8 | up | up | correct |
| PW.US | Power REIT | 20251002 | 0 | 1.04 | 1.05 | 1.01 | 1.04 | 62300 | 1.04 | |||
| PZG.US | Paramount Gold Nevada Corp | 20251002 | 0 | 1.22 | 1.248 | 1.15 | 1.22 | 506000 | 1.22 | |||
| RCG.US | RENN Fund Inc | 20251002 | 0 | 2.64 | 2.64 | 2.6 | 2.62 | 2800 | 2.5987 | down | down | correct |
| REI.US | Ring Energy Inc | 20251002 | 0 | 1.09 | 1.11 | 1.04 | 1.05 | 2212700 | 1.05 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251002 | 0 | 27.09 | 27.36 | 26.21 | 26.22 | 106933 | 25.466 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251002 | 0 | 5.86 | 5.97 | 5.83 | 5.83 | 185221 | 5.83 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251002 | 0 | 0.84 | 0.88 | 0.83 | 0.86 | 261600 | 0.86 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251002 | 0 | 1.16 | 1.16 | 1.115 | 1.13 | 156000 | 1.0809 | down | down | correct |
| SCCC.US | SCCC | 20251002 | 0 | 148 | 148.5 | 148 | 148 | 14200 | 148 | |||
| SEB.US | Seaboard Corporation | 20251002 | 0 | 3678.0801 | 3685.1599 | 3576.0801 | 3617.55 | 2500 | 3613.7455 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251002 | 0 | 0.419 | 0.44 | 0.415 | 0.436 | 309495 | 8.72 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251002 | 0 | 7.11 | 7.11 | 6.91 | 7 | 14400 | 7 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251002 | 0 | 25.2 | 25.2 | 25.2 | 25.2 | 900 | 25.2 | |||
| SLI.US | Standard Lithium Ltd | 20251002 | 0 | 3.82 | 3.94 | 3.74 | 3.79 | 3885500 | 3.79 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251002 | 0 | 3.14 | 3.14 | 2.97 | 3.04 | 439800 | 3.04 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251002 | 0 | 6.63 | 6.65 | 6.28 | 6.63 | 7711294 | 6.6185 | |||
| TGB.US | Taseko Mines Limited | 20251002 | 0 | 4.24 | 4.26 | 4.09 | 4.19 | 5021400 | 4.19 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251002 | 0 | 1.8 | 1.8 | 1.62 | 1.67 | 689500 | 1.67 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251002 | 0 | 65.28 | 65.77 | 64.76 | 65.46 | 37700 | 64.3054 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251002 | 0 | 2.31 | 2.33 | 2 | 2.09 | 811000 | 2.09 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251002 | 0 | 0.0501 | 0.0546 | 0.046 | 0.0461 | 106000 | 0.0461 | down | down | correct |
| TRT.US | Trio | 20251002 | 0 | 6.1 | 6.19 | 5.61 | 5.75 | 17456 | 2.875 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251002 | 0 | 0.63 | 0.63 | 0.56 | 0.62 | 1557100 | 0.62 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251002 | 0 | 7.64 | 7.75 | 7.22 | 7.51 | 8271100 | 7.51 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251002 | 0 | 2.2 | 2.55 | 2.19 | 2.49 | 8043400 | 2.49 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251002 | 0 | 13.36 | 13.68 | 12.92 | 13.68 | 12669400 | 13.68 | up | up | correct |
| URG.US | Ur | 20251002 | 0 | 1.76 | 1.82 | 1.72 | 1.76 | 5161100 | 1.76 | |||
| USAS.US | Americas Gold and Silver Corporation | 20251002 | 0 | 3.93 | 4.06 | 3.7 | 3.87 | 4814000 | 3.87 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20251002 | 0 | 39.88 | 39.96 | 39.73 | 39.96 | 215300 | 38.9335 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20251002 | 0 | 4.76 | 4.77 | 4.45 | 4.6 | 150800 | 4.6 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20251002 | 0 | 16 | 17 | 15.54 | 16.82 | 22460600 | 16.82 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251002 | 0 | 10.32 | 10.33 | 10.26 | 10.26 | 12700 | 10.0132 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251002 | 0 | 2.23 | 2.27 | 2.1 | 2.15 | 2030100 | 2.15 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251002 | 0 | 8.86 | 8.87 | 8.82 | 8.85 | 77000 | 8.5804 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251002 | 0 | 0.61 | 0.64 | 0.61 | 0.63 | 66400 | 0.63 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251002 | 0 | 29.26 | 29.26 | 28.735 | 28.94 | 49369 | 28.811 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251002 | 0 | 2.01 | 2.04 | 1.87 | 1.91 | 989200 | 1.91 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251002 | 0 | 1.05 | 1.22 | 1.04 | 1.2 | 6660700 | 1.2 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251002 | 0 | 5.15 | 5.2084 | 4.9975 | 5.06 | 40409 | 5.06 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251002 | 0 | 0.67 | 0.7 | 0.66 | 0.67 | 134800 | 0.67 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20251002 | 0 | 0.64 | 0.65 | 0.62 | 0.65 | 92700 | 0.65 | up | up | correct |
| ZDGE.US | Zedge Inc | 20251002 | 0 | 2.92 | 3.03 | 2.92 | 2.95 | 19209 | 2.9213 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.