CollectAI
close-nysemkt_stocks
2025/10/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251006 | 0 | 40 | 41.19 | 40 | 40 | 8800 | 39.841 | |||
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251006 | 0 | 6.59 | 6.6 | 6.54 | 6.55 | 63300 | 6.3865 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251006 | 0 | 2.8839 | 2.8839 | 2.6779 | 2.7603 | 88193 | 2.6773 | down | down | correct |
| AIRI.US | Air Industries Group | 20251006 | 0 | 3.12 | 3.23 | 3.11 | 3.22 | 47700 | 3.22 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251006 | 0 | 3.57 | 3.5793 | 3.5 | 3.5793 | 5800 | 3.5793 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251006 | 0 | 2.54 | 2.57 | 2.52 | 2.57 | 39172 | 2.57 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251006 | 0 | 2.2 | 2.28 | 2.2 | 2.26 | 326000 | 2.26 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251006 | 0 | 4.79 | 4.83 | 4.75 | 4.79 | 8900 | 4.79 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20251006 | 0 | 3.08 | 3.2 | 3.08 | 3.2 | 13700 | 3.2 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251006 | 0 | 5.48 | 5.57 | 5.32 | 5.39 | 6180300 | 5.39 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251006 | 0 | 1.58 | 1.62 | 1.55 | 1.56 | 147900 | 1.56 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251006 | 0 | 0.51 | 0.55 | 0.43 | 0.53 | 103900 | 0.53 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251006 | 0 | 2.53 | 2.6 | 2.53 | 2.57 | 3200 | 2.57 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20251006 | 0 | 1.15 | 1.18 | 1.1301 | 1.16 | 33131 | 1.16 | up | up | correct |
| BCV.US | PA | 20251006 | 0 | 21.9603 | 22.16 | 21.9 | 21.9001 | 2957 | 21.5672 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251006 | 0 | 32 | 32 | 32 | 32 | 548 | 32 | |||
| BGI.US | Birks Group Inc | 20251006 | 0 | 1.15 | 1.22 | 1.11 | 1.19 | 66200 | 1.19 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251006 | 0 | 30.74 | 30.76 | 30.2 | 30.53 | 33500 | 29.9154 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251006 | 0 | 77.76 | 80.95 | 77.25 | 79.54 | 63700 | 79.54 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251006 | 0 | 4.28 | 4.28 | 4.1684 | 4.23 | 123430 | 4.0026 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251006 | 0 | 1.29 | 1.37 | 1.27 | 1.35 | 34500 | 1.35 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20251006 | 0 | 5.14 | 5.4 | 5.11 | 5.33 | 60718800 | 5.2865 | up | down | incorrect |
| CANF.US | Can | 20251006 | 0 | 0.62 | 0.6365 | 0.605 | 0.6184 | 14786 | 12.368 | down | up | incorrect |
| CET.US | Central Securities Corp | 20251006 | 0 | 51.69 | 52.09 | 51.55 | 51.84 | 32300 | 49.3511 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251006 | 0 | 10.14 | 10.14 | 10.04 | 10.06 | 20200 | 9.8192 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251006 | 0 | 2.94 | 2.97 | 2.93 | 2.95 | 571000 | 2.8331 | up | up | correct |
| CIX.US | CompX International Inc | 20251006 | 0 | 23.7 | 24 | 23.2 | 23.43 | 2392 | 23.1177 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251006 | 0 | 11.22 | 11.4 | 10.75 | 10.85 | 2700 | 10.85 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251006 | 0 | 8.36 | 8.38 | 8.34 | 8.38 | 924900 | 7.783 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251006 | 0 | 37.55 | 38.75 | 37.3 | 37.49 | 348536 | 37.2965 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251006 | 0 | 18.91 | 19.34 | 18.3 | 19.15 | 50600 | 19.15 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251006 | 0 | 10.9 | 11.0139 | 10.9 | 10.995 | 1639 | 10.1537 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251006 | 0 | 1.89 | 1.92 | 1.87 | 1.87 | 12900 | 1.87 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251006 | 0 | 53.77 | 53.872 | 52.975 | 53.3 | 57702 | 51.679 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251006 | 0 | 8.1 | 8.13 | 8.09 | 8.13 | 572658 | 7.5485 | up | up | correct |
| CVM.US | CEL | 20251006 | 0 | 10.41 | 10.7 | 9.91 | 10.1 | 72700 | 10.1 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251006 | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | 10.1603 | |||
| CVU.US | CPI Aerostructures Inc | 20251006 | 0 | 2.6 | 2.68 | 2.53 | 2.55 | 125700 | 2.55 | down | down | correct |
| CYBN.US | Cybin Inc | 20251006 | 0 | 6.11 | 6.63 | 6.086 | 6.43 | 816639 | 6.43 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251006 | 0 | 2.07 | 2.07 | 2.04 | 2.06 | 1300100 | 1.9808 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251006 | 0 | 116.8 | 118.66 | 113.62 | 118.66 | 200 | 117.9763 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20251006 | 0 | 2.83 | 2.96 | 2.79 | 2.81 | 130299700 | 2.81 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251006 | 0 | 1.45 | 1.47 | 1.37 | 1.45 | 30100 | 1.45 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251006 | 0 | 3.27 | 3.39 | 3.03 | 3.28 | 77900 | 3.28 | up | up | correct |
| DXR.US | Daxor Corporation | 20251006 | 0 | 13.387 | 13.95 | 13.387 | 13.8101 | 4592 | 13.8101 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251006 | 0 | 6.95 | 6.95 | 6.89 | 6.94 | 235946 | 6.6741 | down | down | correct |
| ECF.US | PA | 20251006 | 0 | 21.86 | 21.86 | 21.6201 | 21.86 | 3891 | 21.5313 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251006 | 0 | 9.96 | 9.99 | 9.9 | 9.92 | 171270 | 9.6681 | down | down | correct |
| ELA.US | Envela Corporation | 20251006 | 0 | 7.51 | 7.7 | 7.16 | 7.27 | 65700 | 7.27 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251006 | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 400 | 19.19 | |||
| ELMD.US | Electromed Inc | 20251006 | 0 | 25.13 | 25.94 | 24.76 | 24.77 | 65000 | 24.77 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20251006 | 0 | 5.05 | 5.38 | 5 | 5.31 | 1367000 | 5.31 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251006 | 0 | 0.0001 | 0.005 | 0.0001 | 0.005 | 1343 | 0.005 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251006 | 0 | 9.92 | 9.94 | 9.9 | 9.92 | 28400 | 9.92 | |||
| EPM.US | Evolution Petroleum Corporation | 20251006 | 0 | 4.99 | 5.03 | 4.78 | 4.81 | 508900 | 4.6689 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20251006 | 0 | 11.08 | 11.2 | 10.95 | 11.1 | 13665720 | 11.1 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20251006 | 0 | 9.57 | 9.6 | 9.55 | 9.6 | 70500 | 9.2409 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251006 | 0 | 12.69 | 12.87 | 12.668 | 12.75 | 46268 | 12.3199 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251006 | 0 | 39.25 | 39.25 | 37.85 | 38 | 21500 | 37.7844 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251006 | 0 | 29.82 | 31.83 | 28.92 | 31.33 | 24200 | 31.33 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251006 | 0 | 9.57 | 9.58 | 9.53 | 9.57 | 13903 | 9.57 | |||
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251006 | 0 | 10.13 | 10.13 | 10.07 | 10.11 | 326300 | 9.7469 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251006 | 0 | 15.94 | 15.97 | 15.7 | 15.8 | 327100 | 14.9852 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251006 | 0 | 2.93 | 2.94 | 2.91 | 2.93 | 106100 | 2.6165 | |||
| FRD.US | Friedman Industries Incorporated | 20251006 | 0 | 21.21 | 21.32 | 20.53 | 20.57 | 17000 | 20.4885 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251006 | 0 | 9.34 | 9.61 | 9.23 | 9.32 | 67000 | 9.32 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251006 | 0 | 1.64 | 1.7 | 1.61 | 1.61 | 564900 | 1.5811 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251006 | 0 | 6.38 | 6.38 | 6.33 | 6.36 | 176300 | 6.0478 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251006 | 0 | 0.65 | 0.655 | 0.62 | 0.644 | 968600 | 0.644 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251006 | 0 | 2.55 | 2.71 | 2.5 | 2.52 | 4354362 | 2.52 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251006 | 0 | 1.02 | 1.04 | 1 | 1.03 | 34400 | 1.03 | up | up | correct |
| GGN.US | PB | 20251006 | 0 | 20.97 | 21 | 20.62 | 20.89 | 7078 | 20.5768 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251006 | 0 | 5.75 | 5.76 | 5.71 | 5.72 | 102700 | 5.4713 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251006 | 0 | 7.73 | 7.73 | 7.65 | 7.66 | 22900 | 7.3348 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251006 | 0 | 18.22 | 18.25 | 18.13 | 18.21 | 7900 | 17.7232 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251006 | 0 | 5.97 | 6 | 5.94 | 5.95 | 21600 | 5.6906 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251006 | 0 | 0.85 | 0.9 | 0.82 | 0.82 | 2379200 | 0.82 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251006 | 0 | 10.51 | 10.62 | 10.51 | 10.62 | 1300 | 9.7857 | up | up | correct |
| GROY.US | WT | 20251006 | 0 | 1.75 | 1.82 | 1.71 | 1.75 | 140537 | 1.75 | |||
| GSAT.US | Globalstar Inc | 20251006 | 0 | 42.72 | 45.53 | 42.57 | 44.74 | 2264500 | 44.74 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251006 | 0 | 4.59 | 4.76 | 4.51 | 4.7 | 318600 | 4.7 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251006 | 0 | 2.06 | 2.09 | 1.92 | 1.97 | 158045 | 1.97 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251006 | 0 | 6.37 | 6.44 | 6.1 | 6.34 | 170400 | 6.34 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251006 | 0 | 4.68 | 4.68 | 4.6 | 4.66 | 19967 | 13.2176 | down | down | correct |
| IBIO.US | iBio Inc | 20251006 | 0 | 0.86 | 0.86 | 0.83 | 0.85 | 380600 | 0.85 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251006 | 0 | 0.41 | 0.43 | 0.4 | 0.41 | 744300 | 0.41 | |||
| IHT.US | InnSuites Hospitality Trust | 20251006 | 0 | 1.77 | 1.83 | 1.76 | 1.76 | 28900 | 1.7443 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251006 | 0 | 90.8 | 91.25 | 89.39 | 91.05 | 292000 | 90.0631 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251006 | 0 | 3.05 | 3.06 | 2.98 | 3.01 | 239163 | 3.01 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251006 | 0 | 10.36 | 10.59 | 10.11 | 10.5 | 254000 | 10.5 | up | up | correct |
| INTT.US | inTEST Corporation | 20251006 | 0 | 7.86 | 7.96 | 7.77 | 7.96 | 35800 | 7.96 | up | up | correct |
| INUV.US | Inuvo Inc | 20251006 | 0 | 3.34 | 3.68 | 3.31 | 3.6 | 231300 | 3.6 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251006 | 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 | 20251006 | 0 | 26.48 | 26.48 | 26.48 | 26.48 | 219 | 25.7268 | |||
| ITP.US | IT Tech Packaging Inc | 20251006 | 0 | 0.26 | 0.27 | 0.24 | 0.26 | 1605800 | 0.26 | |||
| ITRG.US | Integra Resources Corp | 20251006 | 0 | 3.25 | 3.346 | 3.2 | 3.26 | 1911900 | 3.26 | up | up | correct |
| JOB.US | GEE Group Inc | 20251006 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 318700 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251006 | 0 | 5.98 | 5.9993 | 5.28 | 5.45 | 5336730 | 5.45 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251006 | 0 | 1.72 | 1.75 | 1.64 | 1.71 | 1682800 | 1.71 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251006 | 0 | 348.96 | 361.37 | 339 | 356.28 | 977300 | 356.28 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251006 | 0 | 6.52 | 6.57 | 6.4 | 6.5 | 6000 | 6.5 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251006 | 0 | 232.83 | 235.32 | 230.82 | 233.26 | 1178100 | 232.0244 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251006 | 0 | 3.72 | 3.84 | 3.685 | 3.76 | 1375419 | 3.76 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251006 | 0 | 5.73 | 5.85 | 5.65 | 5.75 | 25800 | 5.75 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251006 | 0 | 7.35 | 7.54 | 7.32 | 7.42 | 16100 | 7.42 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251006 | 0 | 0.99 | 1.03 | 0.99 | 0.9938 | 65994 | 0.9938 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20251006 | 0 | 0.45 | 0.45 | 0.44 | 0.45 | 148700 | 0.45 | |||
| MSN.US | Emerson Radio Corp | 20251006 | 0 | 0.45 | 0.49 | 0.45 | 0.45 | 86600 | 0.45 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20251006 | 0 | 6.74 | 7.09 | 6.62 | 6.97 | 1021300 | 6.97 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251006 | 0 | 1.95 | 1.97 | 1.83 | 1.902 | 72772 | 1.902 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251006 | 0 | 8.62 | 9.461 | 8.62 | 8.99 | 2900 | 8.99 | up | up | correct |
| MYO.US | Myomo Inc | 20251006 | 0 | 0.99 | 1.05 | 0.97 | 0.978 | 1765100 | 0.978 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251006 | 0 | 1.47 | 1.66 | 1.42 | 1.51 | 46023400 | 1.51 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251006 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2419 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251006 | 0 | 10.28 | 10.3 | 10.26 | 10.29 | 66900 | 10.0249 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251006 | 0 | 1.36 | 1.38 | 1.2 | 1.22 | 75720 | 6.1 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251006 | 0 | 73 | 73.29 | 73 | 73.29 | 900 | 72.839 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20251006 | 0 | 2.79 | 2.96 | 2.77 | 2.85 | 877763 | 2.85 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251006 | 0 | 2.35 | 2.44 | 2.34 | 2.41 | 1603327 | 2.41 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251006 | 0 | 10.2 | 10.3399 | 9.63 | 9.66 | 4593865 | 9.66 | down | down | correct |
| NGD.US | New Gold Inc | 20251006 | 0 | 7.46 | 7.47 | 7.18 | 7.31 | 26790200 | 7.31 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251006 | 0 | 121.95 | 121.95 | 117.71 | 118.44 | 35929 | 117.8923 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251006 | 0 | 7.38 | 7.48 | 7.37 | 7.44 | 281100 | 6.9976 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251006 | 0 | 8.63 | 8.74 | 8.54 | 8.57 | 233700 | 8.2899 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251006 | 0 | 1.41 | 1.46 | 1.39 | 1.45 | 267800 | 1.45 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251006 | 0 | 25.46 | 25.8951 | 25.135 | 25.5 | 1383311 | 24.976 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251006 | 0 | 3.25 | 3.25 | 3.19 | 3.2 | 316700 | 3.0425 | down | up | incorrect |
| NTIP.US | Network | 20251006 | 0 | 1.55 | 1.56 | 1.54 | 1.56 | 4100 | 1.56 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251006 | 0 | 8.89 | 9.18 | 8.84 | 9.04 | 18116400 | 9.04 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251006 | 0 | 1.26 | 1.32 | 1.26 | 1.3 | 121700 | 1.3 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251006 | 0 | 0.5828 | 0.666 | 0.57 | 0.6659 | 21726730 | 0.6659 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251006 | 0 | 10.39 | 11.97 | 10.375 | 11.54 | 4706800 | 11.5238 | up | up | correct |
| PCG.US | PI | 20251006 | 0 | 15.97 | 16 | 15.6 | 16 | 1045 | 15.4881 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251006 | 0 | 0.589 | 0.592 | 0.572 | 0.573 | 206500 | 0.573 | down | down | correct |
| PHGE.US | BiomX Inc | 20251006 | 0 | 0.525 | 0.558 | 0.497 | 0.549 | 57074 | 10.431 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251006 | 0 | 1.8 | 1.83 | 1.77 | 1.82 | 8059 | 1.82 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251006 | 0 | 2.93 | 3.07 | 2.79 | 2.83 | 4880000 | 2.83 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251006 | 0 | 2.52 | 2.62 | 2.46 | 2.6 | 1503400 | 2.6 | up | down | incorrect |
| PRK.US | Park National Corporation | 20251006 | 0 | 163.88 | 165.15 | 160.33 | 162.32 | 65500 | 158.8364 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20251006 | 0 | 7.85 | 7.9 | 7.85 | 7.9 | 3400 | 7.9 | up | down | incorrect |
| PW.US | Power REIT | 20251006 | 0 | 1.04 | 1.09 | 1.03 | 1.05 | 23189 | 1.05 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251006 | 0 | 1.22 | 1.27 | 1.22 | 1.25 | 535600 | 1.25 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251006 | 0 | 2.57 | 2.62 | 2.57 | 2.62 | 7000 | 2.5987 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20251006 | 0 | 1.14 | 1.17 | 1.11 | 1.13 | 3224600 | 1.13 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20251006 | 0 | 27.71 | 27.71 | 27.12 | 27.26 | 135258 | 26.4761 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20251006 | 0 | 5.96 | 6.105 | 5.96 | 6.07 | 145701 | 6.07 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251006 | 0 | 0.88 | 0.9 | 0.87 | 0.9 | 85300 | 0.9 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251006 | 0 | 1.16 | 1.17 | 1.13 | 1.14 | 170500 | 1.0904 | down | down | correct |
| SCCC.US | SCCC | 20251006 | 0 | 148 | 149 | 148 | 149 | 4300 | 149 | up | up | correct |
| SEB.US | Seaboard Corporation | 20251006 | 0 | 3559 | 3602.28 | 3481.5 | 3514.6001 | 2000 | 3510.9039 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251006 | 0 | 0.48 | 0.579 | 0.47 | 0.565 | 1981990 | 11.3 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251006 | 0 | 7.15 | 7.16 | 7 | 7.13 | 8300 | 7.13 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251006 | 0 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | 27.05 | |||
| SLI.US | Standard Lithium Ltd | 20251006 | 0 | 4.34 | 4.45 | 4.07 | 4.18 | 5705800 | 4.18 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20251006 | 0 | 3.18 | 3.33 | 3.13 | 3.3 | 865100 | 3.3 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20251006 | 0 | 7.13 | 7.34 | 7.125 | 7.16 | 8317973 | 7.1476 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20251006 | 0 | 4.21 | 4.22 | 4.09 | 4.11 | 3610700 | 4.11 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251006 | 0 | 1.92 | 1.93 | 1.8 | 1.82 | 956800 | 1.82 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251006 | 0 | 66.08 | 66.99 | 65.48 | 66.31 | 60900 | 65.1404 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251006 | 0 | 2.09 | 2.21 | 2.09 | 2.09 | 42424300 | 2.09 | |||
| TPHS.US | Trinity Place Holdings Inc | 20251006 | 0 | 0.0517 | 0.0517 | 0.0468 | 0.0468 | 216900 | 0.0468 | down | down | correct |
| TRT.US | Trio | 20251006 | 0 | 5.965 | 6.425 | 5.8261 | 6.2625 | 176142 | 3.1313 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251006 | 0 | 0.64 | 0.65 | 0.62 | 0.63 | 1197700 | 0.63 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251006 | 0 | 8.24 | 8.59 | 7.6 | 8.09 | 15999400 | 8.09 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251006 | 0 | 2.68 | 2.89 | 2.64 | 2.89 | 6915900 | 2.89 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251006 | 0 | 13.4 | 13.58 | 13.01 | 13.05 | 17420300 | 13.05 | down | down | correct |
| URG.US | Ur | 20251006 | 0 | 1.74 | 1.84 | 1.72 | 1.81 | 10187800 | 1.81 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251006 | 0 | 4.03 | 4.13 | 3.99 | 4 | 2839300 | 4 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251006 | 0 | 40.3 | 40.7 | 40.3 | 40.56 | 240600 | 39.5181 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251006 | 0 | 4.92 | 5.01 | 4.8 | 4.99 | 121000 | 4.99 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251006 | 0 | 17.35 | 18.05 | 16.85 | 16.91 | 22609000 | 16.91 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251006 | 0 | 10.18 | 10.22 | 10.12 | 10.12 | 15300 | 9.8766 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251006 | 0 | 2.22 | 2.29 | 2.17 | 2.2 | 2534800 | 2.2 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251006 | 0 | 8.8 | 8.81 | 8.66 | 8.71 | 143700 | 8.4447 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251006 | 0 | 0.6308 | 0.66 | 0.625 | 0.6448 | 228319 | 0.6448 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251006 | 0 | 29.37 | 29.5109 | 29.245 | 29.38 | 46220 | 29.249 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251006 | 0 | 2 | 2.14 | 1.99 | 2.14 | 1472900 | 2.14 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251006 | 0 | 1.31 | 1.47 | 1.3 | 1.42 | 9005700 | 1.42 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251006 | 0 | 5.14 | 5.395 | 5.12 | 5.31 | 35906 | 5.31 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251006 | 0 | 0.72 | 0.73 | 0.7 | 0.71 | 340900 | 0.71 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251006 | 0 | 0.68 | 0.7 | 0.65 | 0.69 | 251300 | 0.69 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20251006 | 0 | 3.05 | 3.458 | 3.04 | 3.21 | 119518 | 3.1787 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.