CollectAI
close-nysemkt_stocks
2025/10/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251008 | 0 | 39.5 | 39.65 | 38.97 | 39.47 | 8200 | 39.3131 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251008 | 0 | 6.53 | 6.55 | 6.51 | 6.54 | 118800 | 6.3767 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251008 | 0 | 2.647 | 2.8015 | 2.5543 | 2.6522 | 81568 | 2.5724 | up | up | correct |
| AIRI.US | Air Industries Group | 20251008 | 0 | 3.12 | 3.3 | 3.12 | 3.27 | 62200 | 3.27 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251008 | 0 | 3.59 | 3.59 | 3.38 | 3.57 | 6729507 | 3.57 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251008 | 0 | 2.51 | 2.53 | 2.44 | 2.44 | 28500 | 2.44 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251008 | 0 | 2.25 | 2.29 | 2.22 | 2.27 | 228400 | 2.27 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251008 | 0 | 4.77 | 4.84 | 4.77 | 4.79 | 15600 | 4.79 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251008 | 0 | 3.13 | 3.22 | 3.09 | 3.22 | 4100 | 3.22 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251008 | 0 | 5.48 | 5.64 | 5.33 | 5.44 | 8007100 | 5.44 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251008 | 0 | 1.57 | 1.59 | 1.53 | 1.54 | 125200 | 1.54 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251008 | 0 | 0.51 | 0.57 | 0.51 | 0.54 | 120200 | 0.54 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251008 | 0 | 2.57 | 2.64 | 2.57 | 2.6 | 3500 | 2.6 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251008 | 0 | 1.15 | 1.18 | 1.13 | 1.16 | 37000 | 1.16 | up | up | correct |
| BCV.US | PA | 20251008 | 0 | 21.84 | 21.85 | 21.74 | 21.77 | 1819 | 21.4391 | down | down | correct |
| BGI.US | Birks Group Inc | 20251008 | 0 | 1.17 | 1.17 | 1.1 | 1.11 | 71800 | 1.11 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251008 | 0 | 30.33 | 30.33 | 29.81 | 29.85 | 32300 | 29.2491 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251008 | 0 | 79.72 | 81.67 | 77.16 | 78.73 | 73900 | 78.73 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251008 | 0 | 4.26 | 4.26 | 4.21 | 4.22 | 92864 | 3.9931 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20251008 | 0 | 1.37 | 1.37 | 1.18 | 1.35 | 72800 | 1.35 | down | down | correct |
| BTG.US | B2Gold Corp | 20251008 | 0 | 5.36 | 5.4 | 5.27 | 5.37 | 59721200 | 5.3261 | up | up | correct |
| CANF.US | Can | 20251008 | 0 | 0.594 | 0.6001 | 0.5767 | 0.5911 | 9779 | 11.822 | down | down | correct |
| CET.US | Central Securities Corp | 20251008 | 0 | 51.8 | 52.2 | 51.67 | 51.95 | 18600 | 49.4558 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251008 | 0 | 10.06 | 10.125 | 10.0535 | 10.1 | 36833 | 9.8583 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251008 | 0 | 2.99 | 2.99 | 2.96 | 2.98 | 374900 | 2.8619 | down | down | correct |
| CIX.US | CompX International Inc | 20251008 | 0 | 22.93 | 23.36 | 22.9 | 22.9 | 3751 | 22.5948 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251008 | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 400 | 10.96 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251008 | 0 | 8.39 | 8.5 | 8.38 | 8.48 | 1562700 | 7.8759 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251008 | 0 | 36.61 | 38 | 36.61 | 37.61 | 214281 | 37.4158 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20251008 | 0 | 18.82 | 19.16 | 18.38 | 18.78 | 10200 | 18.78 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251008 | 0 | 10.78 | 10.79 | 10.78 | 10.79 | 3431 | 9.9644 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251008 | 0 | 1.92 | 2 | 1.92 | 1.99 | 17800 | 1.99 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251008 | 0 | 53.96 | 54 | 53.12 | 53.59 | 94651 | 51.9602 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251008 | 0 | 8.2 | 8.23 | 8.19 | 8.21 | 617109 | 7.6228 | up | up | correct |
| CVM.US | CEL | 20251008 | 0 | 10.15 | 10.62 | 9.79 | 10.03 | 77700 | 10.03 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251008 | 0 | 10.08 | 10.17 | 9.96 | 10.02 | 2600 | 9.9712 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251008 | 0 | 2.53 | 2.61 | 2.5 | 2.5 | 79700 | 2.5 | down | down | correct |
| CYBN.US | Cybin Inc | 20251008 | 0 | 6.14 | 6.31 | 6.13 | 6.26 | 483958 | 6.26 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251008 | 0 | 2.09 | 2.1 | 2.08 | 2.08 | 796500 | 2 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251008 | 0 | 117.13 | 117.97 | 116 | 116 | 300 | 115.3316 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251008 | 0 | 2.88 | 2.99 | 2.8 | 2.86 | 125282300 | 2.86 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251008 | 0 | 1.38 | 1.4 | 1.37 | 1.4 | 8600 | 1.4 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20251008 | 0 | 3.4 | 3.43 | 3.04 | 3.2 | 144200 | 3.2 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20251008 | 0 | 13.91 | 13.91 | 12.564 | 13.0785 | 27140 | 13.0785 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20251008 | 0 | 7.04 | 7.06 | 7.02 | 7.02 | 191786 | 6.751 | down | down | correct |
| ECF.US | PA | 20251008 | 0 | 21.8044 | 21.8044 | 21.62 | 21.73 | 2816 | 21.4033 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251008 | 0 | 9.97 | 9.98 | 9.91 | 9.94 | 240991 | 9.6876 | down | down | correct |
| ELA.US | Envela Corporation | 20251008 | 0 | 7.28 | 7.37 | 7.2 | 7.3 | 26100 | 7.3 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251008 | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 400 | 18.21 | |||
| ELMD.US | Electromed Inc | 20251008 | 0 | 24.85 | 25.3 | 24.53 | 25.12 | 36000 | 25.12 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20251008 | 0 | 5.22 | 5.27 | 5.13 | 5.2 | 673000 | 5.2 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251008 | 0 | 0.0033 | 0.0033 | 0.0005 | 0.0033 | 1780 | 0.0033 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251008 | 0 | 9.98 | 9.98 | 9.93 | 9.94 | 66800 | 9.94 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251008 | 0 | 4.84 | 4.88 | 4.815 | 4.85 | 224400 | 4.7077 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20251008 | 0 | 11.84 | 12.205 | 11.6 | 12.07 | 17676939 | 12.07 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20251008 | 0 | 9.72 | 9.77 | 9.68 | 9.73 | 107800 | 9.3661 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251008 | 0 | 13 | 13 | 12.8616 | 12.986 | 36262 | 12.548 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251008 | 0 | 38.47 | 38.99 | 38.29 | 38.43 | 19500 | 38.212 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251008 | 0 | 29.95 | 30.31 | 29.02 | 29.05 | 11400 | 29.05 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251008 | 0 | 9.58 | 9.58 | 9.5402 | 9.55 | 20334 | 9.55 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251008 | 0 | 10.2 | 10.22 | 10.17 | 10.21 | 171800 | 9.8433 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251008 | 0 | 15.76 | 15.86 | 15.76 | 15.8 | 228800 | 14.9852 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251008 | 0 | 2.92 | 2.97 | 2.91 | 2.92 | 81200 | 2.6076 | |||
| FRD.US | Friedman Industries Incorporated | 20251008 | 0 | 20.28 | 21.3 | 20.18 | 21.14 | 20700 | 21.0562 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251008 | 0 | 9.04 | 9.215 | 8.77 | 9.14 | 22700 | 9.14 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251008 | 0 | 1.58 | 1.6 | 1.56 | 1.57 | 252100 | 1.5418 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251008 | 0 | 6.41 | 6.41 | 6.37 | 6.4 | 151000 | 6.0859 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251008 | 0 | 0.64 | 0.717 | 0.635 | 0.715 | 1636100 | 0.715 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251008 | 0 | 2.64 | 2.8599 | 2.625 | 2.83 | 7572661 | 2.83 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251008 | 0 | 1.01 | 1.02 | 0.99 | 1.02 | 29900 | 1.02 | up | up | correct |
| GGN.US | PB | 20251008 | 0 | 20.73 | 21 | 20.6 | 20.84 | 5604 | 20.5275 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20251008 | 0 | 5.69 | 5.79 | 5.62 | 5.79 | 184000 | 5.5382 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251008 | 0 | 7.7 | 7.76 | 7.67 | 7.76 | 79700 | 7.4305 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251008 | 0 | 18.24 | 18.34 | 18.24 | 18.27 | 4200 | 17.7816 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251008 | 0 | 5.97 | 6.03 | 5.95 | 6.02 | 118300 | 5.7576 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251008 | 0 | 0.82 | 0.85 | 0.81 | 0.85 | 2100700 | 0.85 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251008 | 0 | 10.52 | 10.52 | 10.49 | 10.49 | 1400 | 9.6659 | down | down | correct |
| GROY.US | WT | 20251008 | 0 | 1.64 | 1.94 | 1.64 | 1.9 | 266527 | 1.9 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251008 | 0 | 44.46 | 46.5 | 44.09 | 45.53 | 1395900 | 45.53 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20251008 | 0 | 4.73 | 4.74 | 4.53 | 4.59 | 373600 | 4.59 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251008 | 0 | 1.93 | 1.97 | 1.835 | 1.84 | 204934 | 1.84 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251008 | 0 | 6.25 | 6.37 | 6.11 | 6.16 | 85600 | 6.16 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251008 | 0 | 4.62 | 4.66 | 4.6 | 4.62 | 7767 | 13.1042 | |||
| IBIO.US | iBio Inc | 20251008 | 0 | 0.88 | 0.89 | 0.85 | 0.87 | 297400 | 0.87 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251008 | 0 | 0.42 | 0.43 | 0.41 | 0.42 | 679400 | 0.42 | |||
| IHT.US | InnSuites Hospitality Trust | 20251008 | 0 | 1.74 | 1.78 | 1.64 | 1.78 | 44000 | 1.7641 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251008 | 0 | 90.97 | 90.97 | 87.78 | 89.45 | 318100 | 88.4804 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251008 | 0 | 3.01 | 3.08 | 2.99 | 3.04 | 226511 | 3.04 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251008 | 0 | 10.27 | 10.27 | 9.62 | 9.82 | 255300 | 9.82 | down | down | correct |
| INTT.US | inTEST Corporation | 20251008 | 0 | 7.59 | 7.81 | 7.36 | 7.79 | 69000 | 7.79 | up | up | correct |
| INUV.US | Inuvo Inc | 20251008 | 0 | 3.54 | 3.65 | 3.52 | 3.65 | 104800 | 3.65 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251008 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | 17.75 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251008 | 0 | 26.43 | 26.43 | 26.24 | 26.25 | 767 | 25.5034 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20251008 | 0 | 0.25 | 0.26 | 0.25 | 0.26 | 547800 | 0.26 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251008 | 0 | 3.33 | 3.33 | 3.1 | 3.24 | 2910700 | 3.24 | down | down | correct |
| JOB.US | GEE Group Inc | 20251008 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 388700 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251008 | 0 | 5.05 | 5.23 | 4.96 | 5.01 | 2448100 | 5.01 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251008 | 0 | 1.74 | 1.83 | 1.7 | 1.73 | 2320100 | 1.73 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251008 | 0 | 378.88 | 386 | 359.01 | 364.22 | 1266700 | 364.22 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20251008 | 0 | 6.5 | 6.6 | 6.3 | 6.53 | 13000 | 6.53 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251008 | 0 | 235 | 237.46 | 233.95 | 235.74 | 1974300 | 234.4913 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20251008 | 0 | 3.56 | 3.65 | 3.51 | 3.58 | 753000 | 3.58 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20251008 | 0 | 5.65 | 5.714 | 5.601 | 5.67 | 32700 | 5.67 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251008 | 0 | 7.61 | 7.61 | 7.34 | 7.35 | 20000 | 7.35 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251008 | 0 | 0.9431 | 0.9699 | 0.925 | 0.949 | 53654 | 0.949 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251008 | 0 | 0.47 | 0.47 | 0.45 | 0.47 | 155300 | 0.47 | |||
| MSN.US | Emerson Radio Corp | 20251008 | 0 | 0.69 | 0.85 | 0.64 | 0.75 | 9038000 | 0.75 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251008 | 0 | 6.96 | 7.068 | 6.81 | 6.97 | 504100 | 6.97 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251008 | 0 | 1.88 | 1.93 | 1.82 | 1.87 | 39600 | 1.87 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251008 | 0 | 9.291 | 9.291 | 9.291 | 9.291 | 600 | 9.291 | |||
| MYO.US | Myomo Inc | 20251008 | 0 | 1.06 | 1.31 | 1.05 | 1.18 | 8445100 | 1.18 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251008 | 0 | 1.82 | 2.04 | 1.77 | 1.95 | 33346300 | 1.95 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251008 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5905 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251008 | 0 | 10.37 | 10.38 | 10.29 | 10.32 | 122900 | 10.0541 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251008 | 0 | 1.25 | 1.29 | 1.15 | 1.2 | 63160 | 6 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251008 | 0 | 71.11 | 71.11 | 71.11 | 71.11 | 0 | 70.6724 | |||
| NEWP.US | New Pacific Metals Corp | 20251008 | 0 | 2.89 | 2.93 | 2.78 | 2.83 | 1003730 | 2.83 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251008 | 0 | 2.52 | 2.65 | 2.4689 | 2.6 | 2234976 | 2.6 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251008 | 0 | 10.32 | 10.44 | 10.07 | 10.31 | 4483707 | 10.31 | down | down | correct |
| NGD.US | New Gold Inc | 20251008 | 0 | 7.39 | 7.41 | 7.1 | 7.25 | 25720900 | 7.25 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251008 | 0 | 118.87 | 120.57 | 118.275 | 119.99 | 46402 | 119.4352 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251008 | 0 | 7.45 | 7.61 | 7.44 | 7.61 | 219500 | 7.1575 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251008 | 0 | 8.66 | 8.66 | 8.55 | 8.64 | 179100 | 8.3576 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251008 | 0 | 1.41 | 1.46 | 1.41 | 1.43 | 90200 | 1.43 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251008 | 0 | 24.85 | 25 | 24.36 | 24.72 | 1313567 | 24.2121 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251008 | 0 | 3.22 | 3.22 | 3.2 | 3.21 | 123200 | 3.052 | down | down | correct |
| NTIP.US | Network | 20251008 | 0 | 1.54 | 1.57 | 1.54 | 1.55 | 4100 | 1.55 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251008 | 0 | 8.98 | 9.11 | 8.565 | 8.76 | 11313500 | 8.76 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251008 | 0 | 1.37 | 1.45 | 1.33 | 1.39 | 414400 | 1.39 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20251008 | 0 | 0.6 | 0.6105 | 0.5606 | 0.5685 | 14072761 | 0.5685 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251008 | 0 | 11.55 | 11.7 | 11.28 | 11.54 | 1792500 | 11.5238 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251008 | 0 | 0.598 | 0.598 | 0.589 | 0.593 | 39700 | 0.593 | down | down | correct |
| PHGE.US | BiomX Inc | 20251008 | 0 | 0.579 | 0.595 | 0.541 | 0.58 | 20016 | 11.02 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251008 | 0 | 2.01 | 2.1 | 1.8801 | 2 | 82827 | 2 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251008 | 0 | 2.99 | 3.36 | 2.95 | 3.15 | 6701600 | 3.15 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251008 | 0 | 2.55 | 2.6 | 2.53 | 2.57 | 592200 | 2.57 | up | up | correct |
| PRK.US | Park National Corporation | 20251008 | 0 | 161.42 | 161.42 | 159.35 | 159.89 | 24800 | 156.4586 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251008 | 0 | 7.25 | 7.52 | 7.19 | 7.19 | 5300 | 7.19 | down | down | correct |
| PW.US | Power REIT | 20251008 | 0 | 1.05 | 1.06 | 0.95 | 1 | 96200 | 1 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251008 | 0 | 1.26 | 1.339 | 1.25 | 1.28 | 768100 | 1.28 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251008 | 0 | 2.54 | 2.62 | 2.54 | 2.62 | 3400 | 2.5987 | up | up | correct |
| REI.US | Ring Energy Inc | 20251008 | 0 | 1.13 | 1.15 | 1.12 | 1.13 | 1707900 | 1.13 | |||
| REPX.US | Riley Exploration Permian Inc | 20251008 | 0 | 28.06 | 28.1 | 27.3 | 27.98 | 108759 | 27.1754 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251008 | 0 | 6.03 | 6.1706 | 5.985 | 6.11 | 79059 | 6.11 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251008 | 0 | 0.95 | 1.01 | 0.92 | 0.92 | 383400 | 0.92 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251008 | 0 | 1.12 | 1.18 | 1.12 | 1.14 | 133900 | 1.0904 | up | down | incorrect |
| SCCC.US | SCCC | 20251008 | 0 | 148.5 | 149 | 148.5 | 148.5 | 10400 | 148.5 | |||
| SEB.US | Seaboard Corporation | 20251008 | 0 | 3535.53 | 3574.8501 | 3477.1001 | 3477.1001 | 1600 | 3473.4434 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20251008 | 0 | 0.48 | 0.488 | 0.459 | 0.462 | 570265 | 9.24 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20251008 | 0 | 7.4 | 7.52 | 7.23 | 7.39 | 53100 | 7.39 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251008 | 0 | 26.84 | 26.85 | 26.8 | 26.8 | 1100 | 26.8 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20251008 | 0 | 4.18 | 4.555 | 4.17 | 4.51 | 5210200 | 4.51 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251008 | 0 | 3.22 | 3.58 | 3.16 | 3.57 | 1478900 | 3.57 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251008 | 0 | 7.27 | 7.3552 | 7.05 | 7.33 | 9091966 | 7.3173 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251008 | 0 | 4.23 | 4.42 | 4.22 | 4.41 | 5427800 | 4.41 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251008 | 0 | 1.97 | 2.14 | 1.87 | 2.12 | 2437800 | 2.12 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251008 | 0 | 65.98 | 65.98 | 65.06 | 65.24 | 29800 | 64.0892 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251008 | 0 | 7.22 | 7.25 | 6.28 | 6.31 | 48088600 | 6.31 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251008 | 0 | 0.0468 | 0.0468 | 0.0441 | 0.0441 | 700 | 0.0441 | down | down | correct |
| TRT.US | Trio | 20251008 | 0 | 6.32 | 6.75 | 6.32 | 6.695 | 132024 | 3.3475 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251008 | 0 | 0.75 | 0.81 | 0.69 | 0.79 | 27798200 | 0.79 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251008 | 0 | 9.49 | 10.04 | 9.2 | 9.52 | 21930200 | 9.52 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251008 | 0 | 2.65 | 2.67 | 2.4 | 2.45 | 3764800 | 2.45 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251008 | 0 | 13.58 | 14.34 | 13.51 | 14 | 18786500 | 14 | up | down | incorrect |
| URG.US | Ur | 20251008 | 0 | 1.86 | 1.9 | 1.81 | 1.85 | 10887100 | 1.85 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20251008 | 0 | 4.09 | 4.32 | 4.06 | 4.32 | 2691900 | 4.32 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251008 | 0 | 40.7 | 40.76 | 40.6 | 40.72 | 157300 | 39.674 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251008 | 0 | 4.49 | 4.57 | 4.31 | 4.43 | 93500 | 4.43 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251008 | 0 | 18 | 19.26 | 17.41 | 18 | 26409000 | 18 | |||
| VFL.US | Delaware Investments National Municipal Income Fund | 20251008 | 0 | 10.16 | 10.23 | 10.16 | 10.2 | 22500 | 9.9547 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251008 | 0 | 2.3 | 2.46 | 2.25 | 2.33 | 4445400 | 2.33 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251008 | 0 | 8.74 | 8.75 | 8.67 | 8.7 | 322600 | 8.435 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251008 | 0 | 0.66 | 0.67 | 0.64 | 0.65 | 193500 | 0.65 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251008 | 0 | 29.4 | 30.36 | 29.32 | 29.75 | 41932 | 29.6174 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251008 | 0 | 2.28 | 2.4 | 2.22 | 2.28 | 2151900 | 2.28 | |||
| WWR.US | Westwater Resources Inc | 20251008 | 0 | 1.51 | 1.56 | 1.44 | 1.53 | 6490400 | 1.53 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251008 | 0 | 5.55 | 5.705 | 5.5001 | 5.7 | 38932 | 5.7 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251008 | 0 | 0.71 | 0.74 | 0.69 | 0.73 | 827300 | 0.73 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251008 | 0 | 0.68 | 0.74 | 0.68 | 0.68 | 469500 | 0.68 | |||
| ZDGE.US | Zedge Inc | 20251008 | 0 | 3.21 | 3.29 | 3.12 | 3.19 | 72348 | 3.1589 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.