CollectAI
close-nysemkt_stocks
2025/10/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251010 | 0 | 38.6 | 39.16 | 37.81 | 38.3 | 13500 | 38.1478 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251010 | 0 | 6.56 | 6.56 | 6.26 | 6.29 | 167100 | 6.133 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251010 | 0 | 2.6882 | 2.7435 | 2.5646 | 2.5955 | 63986 | 2.5175 | down | down | correct |
| AIRI.US | Air Industries Group | 20251010 | 0 | 3.22 | 3.3 | 3.1 | 3.16 | 94700 | 3.16 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251010 | 0 | 5.29 | 6.75 | 5.1 | 5.75 | 339581 | 5.75 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251010 | 0 | 2.41 | 2.44 | 2.29 | 2.3 | 137100 | 2.3 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251010 | 0 | 1.61 | 1.8 | 1.6 | 1.7 | 7806000 | 1.7 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20251010 | 0 | 4.79 | 4.79 | 4.66 | 4.7 | 15800 | 4.7 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20251010 | 0 | 3.19 | 3.29 | 3.17 | 3.17 | 11400 | 3.17 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251010 | 0 | 5.28 | 5.29 | 5 | 5.03 | 4525800 | 5.03 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251010 | 0 | 1.52 | 1.53 | 1.48 | 1.49 | 136500 | 1.49 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251010 | 0 | 0.5 | 0.53 | 0.5 | 0.51 | 71200 | 0.51 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251010 | 0 | 2.63 | 2.66 | 2.57 | 2.63 | 6800 | 2.63 | |||
| BATL.US | Battalion Oil Corporation | 20251010 | 0 | 1.15 | 1.17 | 1.12 | 1.15 | 54300 | 1.15 | |||
| BCV.US | PA | 20251010 | 0 | 21.76 | 21.76 | 21.65 | 21.6591 | 3328 | 21.3299 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251010 | 0 | 31.2 | 31.2 | 31.2 | 31.2 | 244 | 31.2 | |||
| BGI.US | Birks Group Inc | 20251010 | 0 | 1.13 | 1.18 | 1.12 | 1.12 | 117800 | 1.12 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20251010 | 0 | 29.37 | 30.02 | 28.66 | 28.75 | 71100 | 28.1712 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251010 | 0 | 76.88 | 77.6 | 69.66 | 69.88 | 72800 | 69.88 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251010 | 0 | 4.19 | 4.24 | 4.12 | 4.12 | 241396 | 3.8985 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20251010 | 0 | 1.38 | 1.39 | 1.33 | 1.33 | 13800 | 1.33 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20251010 | 0 | 5.11 | 5.14 | 5.01 | 5.08 | 47302000 | 5.0385 | down | down | correct |
| CANF.US | Can | 20251010 | 0 | 0.57 | 0.5799 | 0.5101 | 0.53 | 15815 | 10.6 | down | down | correct |
| CET.US | Central Securities Corp | 20251010 | 0 | 51.98 | 51.98 | 50.63 | 50.63 | 67100 | 48.1992 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251010 | 0 | 10.16 | 10.16 | 10.11 | 10.13 | 30823 | 9.8876 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251010 | 0 | 2.98 | 2.98 | 2.9 | 2.92 | 267100 | 2.8043 | down | up | incorrect |
| CIX.US | CompX International Inc | 20251010 | 0 | 22.61 | 22.61 | 22.54 | 22.54 | 1425 | 22.2396 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20251010 | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 400 | 10.96 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251010 | 0 | 8.49 | 8.52 | 8.25 | 8.25 | 3053700 | 7.6623 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251010 | 0 | 35.25 | 36.14 | 34.13 | 34.63 | 290274 | 34.4512 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251010 | 0 | 18.44 | 18.76 | 18 | 18.05 | 22900 | 18.05 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251010 | 0 | 10.86 | 11 | 10.85 | 11 | 2497 | 10.1583 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251010 | 0 | 1.97 | 2 | 1.8 | 1.82 | 29600 | 1.82 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251010 | 0 | 52.06 | 52.7399 | 51.2825 | 51.54 | 79091 | 49.9725 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251010 | 0 | 8.19 | 8.235 | 7.98 | 7.99 | 2043250 | 7.4185 | down | down | correct |
| CVM.US | CEL | 20251010 | 0 | 9.95 | 10.08 | 9.37 | 9.61 | 66000 | 9.61 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251010 | 0 | 10 | 10 | 9.76 | 9.76 | 700 | 9.7125 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251010 | 0 | 2.5 | 2.58 | 2.4 | 2.4 | 48600 | 2.4 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20251010 | 0 | 6.34 | 6.35 | 5.9 | 6.02 | 699645 | 6.02 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251010 | 0 | 2.08 | 2.09 | 2.06 | 2.07 | 214400 | 1.9904 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251010 | 0 | 112.42 | 112.42 | 112.42 | 112.42 | 100 | 111.7722 | |||
| DNN.US | Denison Mines Corp | 20251010 | 0 | 2.84 | 3.08 | 2.79 | 2.88 | 133598700 | 2.88 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251010 | 0 | 1.35 | 1.35 | 1.27 | 1.292 | 10100 | 1.292 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251010 | 0 | 3.3 | 3.4 | 3.08 | 3.23 | 40800 | 3.23 | down | down | correct |
| DXR.US | Daxor Corporation | 20251010 | 0 | 12.607 | 12.61 | 12.52 | 12.61 | 2847 | 12.61 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251010 | 0 | 7.02 | 7.0277 | 6.88 | 6.9 | 177022 | 6.6356 | down | down | correct |
| ECF.US | PA | 20251010 | 0 | 21.8614 | 22.09 | 21.85 | 22.09 | 1855 | 21.7578 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251010 | 0 | 10 | 10.006 | 9.92 | 9.96 | 86733 | 9.7071 | down | up | incorrect |
| ELA.US | Envela Corporation | 20251010 | 0 | 7.89 | 7.91 | 7.56 | 7.59 | 27600 | 7.59 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251010 | 0 | 18.7 | 18.7 | 17.64 | 18.2 | 1300 | 18.2 | down | down | correct |
| ELMD.US | Electromed Inc | 20251010 | 0 | 25.24 | 25.24 | 24.09 | 24.1 | 45500 | 24.1 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20251010 | 0 | 5 | 5.08 | 4.82 | 4.86 | 778400 | 4.86 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251010 | 0 | 0.005 | 0.0063 | 0.005 | 0.0056 | 45625 | 0.0056 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251010 | 0 | 9.96 | 9.98 | 9.9 | 9.95 | 51700 | 9.95 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251010 | 0 | 4.86 | 4.94 | 4.65 | 4.66 | 706300 | 4.5233 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251010 | 0 | 11.76 | 11.805 | 11.43 | 11.65 | 12830720 | 11.65 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251010 | 0 | 9.73 | 9.73 | 9.51 | 9.54 | 98900 | 9.1832 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251010 | 0 | 12.92 | 12.9446 | 12.62 | 12.72 | 46567 | 12.2909 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251010 | 0 | 38.92 | 39.94 | 37.35 | 38.18 | 19600 | 37.9634 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251010 | 0 | 29.88 | 29.88 | 27.87 | 27.9 | 14200 | 27.9 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251010 | 0 | 9.53 | 9.55 | 9.52 | 9.52 | 52635 | 9.52 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251010 | 0 | 10.21 | 10.23 | 10.02 | 10.05 | 314300 | 9.6891 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251010 | 0 | 15.79 | 15.86 | 15.65 | 15.65 | 120900 | 14.8429 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251010 | 0 | 2.88 | 2.95 | 2.88 | 2.91 | 124400 | 2.5987 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20251010 | 0 | 20.81 | 20.81 | 19.74 | 19.83 | 13900 | 19.7514 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20251010 | 0 | 9.05 | 9.295 | 8.31 | 8.47 | 57800 | 8.47 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251010 | 0 | 1.55 | 1.56 | 1.5 | 1.5 | 728400 | 1.4731 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251010 | 0 | 6.32 | 6.37 | 6.3 | 6.32 | 246700 | 6.0098 | |||
| FURY.US | Fury Gold Mines Limited | 20251010 | 0 | 0.74 | 0.751 | 0.708 | 0.723 | 1444800 | 0.723 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251010 | 0 | 2.77 | 2.88 | 2.72 | 2.73 | 3986553 | 2.73 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251010 | 0 | 0.99 | 0.99 | 0.95 | 0.95 | 14800 | 0.95 | down | up | incorrect |
| GGN.US | PB | 20251010 | 0 | 20.99 | 21 | 20.54 | 20.71 | 6510 | 20.3994 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251010 | 0 | 5.74 | 5.77 | 5.66 | 5.67 | 472000 | 5.4234 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20251010 | 0 | 7.72 | 7.75 | 7.6 | 7.6 | 61100 | 7.2773 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251010 | 0 | 18.32 | 18.37 | 17.85 | 17.85 | 15200 | 17.3728 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251010 | 0 | 6.02 | 6.02 | 5.9 | 5.93 | 20400 | 5.6715 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251010 | 0 | 0.8 | 0.82 | 0.79 | 0.8 | 1535400 | 0.8 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20251010 | 0 | 10.6 | 10.62 | 10.6 | 10.62 | 500 | 9.7857 | up | up | correct |
| GROY.US | WT | 20251010 | 0 | 1.75 | 1.75 | 1.51 | 1.57 | 44626 | 1.57 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251010 | 0 | 47.18 | 47.44 | 43 | 43.39 | 1353100 | 43.39 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251010 | 0 | 4.53 | 4.56 | 4.23 | 4.25 | 562900 | 4.25 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251010 | 0 | 1.71 | 1.8083 | 1.5 | 1.52 | 589948 | 1.52 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251010 | 0 | 6.07 | 6.07 | 5.5 | 5.6 | 246900 | 5.6 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251010 | 0 | 4.54 | 4.56 | 4.38 | 4.44 | 31767 | 12.5936 | down | down | correct |
| IBIO.US | iBio Inc | 20251010 | 0 | 0.85 | 0.85 | 0.78 | 0.79 | 451200 | 0.79 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251010 | 0 | 0.42 | 0.43 | 0.39 | 0.4 | 672900 | 0.4 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20251010 | 0 | 1.68 | 1.71 | 1.53 | 1.53 | 45100 | 1.5163 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20251010 | 0 | 87.31 | 88.08 | 86.96 | 87.07 | 411700 | 86.1262 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251010 | 0 | 2.98 | 3.032 | 2.915 | 2.93 | 348980 | 2.93 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251010 | 0 | 9.61 | 9.76 | 9.11 | 9.23 | 268200 | 9.23 | down | down | correct |
| INTT.US | inTEST Corporation | 20251010 | 0 | 8.31 | 8.39 | 8.06 | 8.25 | 151100 | 8.25 | down | down | correct |
| INUV.US | Inuvo Inc | 20251010 | 0 | 3.6 | 3.64 | 3.28 | 3.29 | 136600 | 3.29 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251010 | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 400 | 17.76 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251010 | 0 | 26.4034 | 26.4034 | 26.4034 | 26.4034 | 111 | 25.6524 | |||
| ITP.US | IT Tech Packaging Inc | 20251010 | 0 | 0.24 | 0.25 | 0.22 | 0.25 | 558900 | 0.25 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20251010 | 0 | 3.07 | 3.2 | 3.01 | 3.1 | 2417100 | 3.1 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20251010 | 0 | 0.21 | 0.21 | 0.2 | 0.2 | 342400 | 0.2 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20251010 | 0 | 5.3 | 5.64 | 4.73 | 4.76 | 5702600 | 4.76 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251010 | 0 | 1.75 | 1.78 | 1.63 | 1.66 | 2369900 | 1.66 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251010 | 0 | 380.98 | 423.24 | 362.65 | 363.71 | 2618500 | 363.71 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251010 | 0 | 6.36 | 6.49 | 6.35 | 6.49 | 1800 | 6.49 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251010 | 0 | 230.56 | 233.64 | 227.24 | 227.37 | 1383600 | 226.1656 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251010 | 0 | 3.82 | 3.83 | 3.4 | 3.41 | 1113900 | 3.41 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251010 | 0 | 5.82 | 5.85 | 5.27 | 5.35 | 22000 | 5.35 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251010 | 0 | 7.2 | 7.2 | 7 | 7.09 | 4100 | 7.09 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251010 | 0 | 0.9243 | 0.9484 | 0.9 | 0.9192 | 38066 | 0.9192 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251010 | 0 | 0.55 | 0.56 | 0.51 | 0.52 | 179000 | 0.52 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251010 | 0 | 0.61 | 0.62 | 0.5 | 0.52 | 693100 | 0.52 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251010 | 0 | 6.78 | 6.87 | 6.545 | 6.64 | 765700 | 6.64 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251010 | 0 | 1.832 | 1.85 | 1.71 | 1.71 | 79600 | 1.71 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251010 | 0 | 8.84 | 9.193 | 8.53 | 9.193 | 1100 | 9.193 | up | up | correct |
| MYO.US | Myomo Inc | 20251010 | 0 | 1.19 | 1.28 | 1.05 | 1.08 | 4731100 | 1.08 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251010 | 0 | 1.98 | 2.17 | 1.93 | 2.03 | 42013700 | 2.03 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251010 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 755 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251010 | 0 | 10.27 | 10.34 | 10.27 | 10.3 | 90100 | 10.0347 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251010 | 0 | 1.24 | 1.32 | 1.22 | 1.23 | 61180 | 6.15 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251010 | 0 | 71.05 | 72.5 | 71.05 | 72.5 | 700 | 72.0538 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20251010 | 0 | 2.65 | 2.66 | 2.51 | 2.51 | 523714 | 2.51 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251010 | 0 | 2.54 | 2.62 | 2.4193 | 2.45 | 1511459 | 2.45 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251010 | 0 | 9.77 | 10 | 9.615 | 9.7 | 3615387 | 9.7 | down | down | correct |
| NGD.US | New Gold Inc | 20251010 | 0 | 6.87 | 6.92 | 6.74 | 6.84 | 19346600 | 6.84 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251010 | 0 | 119.02 | 120.65 | 116.4156 | 117.43 | 135908 | 116.887 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251010 | 0 | 7.58 | 7.58 | 7.41 | 7.44 | 174100 | 6.9976 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251010 | 0 | 8.44 | 8.53 | 8.19 | 8.19 | 313300 | 7.9223 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20251010 | 0 | 1.42 | 1.43 | 1.37 | 1.37 | 100600 | 1.37 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20251010 | 0 | 23.41 | 23.62 | 22.015 | 22.04 | 2047425 | 21.5871 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251010 | 0 | 3.21 | 3.21 | 3.15 | 3.15 | 213300 | 2.9949 | down | down | correct |
| NTIP.US | Network | 20251010 | 0 | 1.54 | 1.59 | 1.54 | 1.56 | 6000 | 1.56 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251010 | 0 | 8.8 | 9.31 | 8.67 | 8.76 | 13404700 | 8.76 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251010 | 0 | 1.39 | 1.4 | 1.28 | 1.3 | 165700 | 1.3 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251010 | 0 | 0.56 | 0.56 | 0.5151 | 0.5199 | 7421594 | 0.5199 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251010 | 0 | 11.03 | 11.14 | 10.71 | 11.01 | 1699700 | 10.9945 | down | down | correct |
| PCG.US | PI | 20251010 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 153 | 15.4397 | |||
| PED.US | PEDEVCO Corp | 20251010 | 0 | 0.593 | 0.593 | 0.564 | 0.565 | 207800 | 0.565 | down | down | correct |
| PHGE.US | BiomX Inc | 20251010 | 0 | 0.635 | 0.635 | 0.57 | 0.584 | 18621 | 11.096 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251010 | 0 | 2.05 | 2.1 | 1.89 | 2.06 | 159234 | 2.06 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251010 | 0 | 3.03 | 3.03 | 2.61 | 2.65 | 4616300 | 2.65 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251010 | 0 | 2.57 | 2.57 | 2.36 | 2.36 | 1193100 | 2.36 | down | down | correct |
| PRK.US | Park National Corporation | 20251010 | 0 | 158.94 | 160.37 | 154.46 | 154.46 | 59000 | 151.1451 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251010 | 0 | 7.15 | 7.25 | 7.15 | 7.23 | 3400 | 7.23 | up | up | correct |
| PW.US | Power REIT | 20251010 | 0 | 0.95 | 0.96 | 0.9 | 0.93 | 37400 | 0.93 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251010 | 0 | 1.24 | 1.254 | 1.18 | 1.21 | 376300 | 1.21 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251010 | 0 | 2.59 | 2.62 | 2.56 | 2.62 | 9900 | 2.5987 | up | up | correct |
| REI.US | Ring Energy Inc | 20251010 | 0 | 1.12 | 1.12 | 1.01 | 1.02 | 5412400 | 1.02 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251010 | 0 | 27.23 | 27.53 | 26.31 | 26.34 | 143330 | 25.5826 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251010 | 0 | 6.04 | 6.05 | 5.92 | 5.92 | 225717 | 5.92 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251010 | 0 | 1.05 | 1.05 | 0.95 | 0.97 | 127900 | 0.97 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251010 | 0 | 1.12 | 1.14 | 1.07 | 1.08 | 192800 | 1.033 | down | up | incorrect |
| SCCC.US | SCCC | 20251010 | 0 | 148.5 | 149 | 148 | 148.5 | 20600 | 148.5 | |||
| SEB.US | Seaboard Corporation | 20251010 | 0 | 3385 | 3428.77 | 3329.55 | 3366.6499 | 1500 | 3363.1093 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20251010 | 0 | 0.45 | 0.455 | 0.42 | 0.42 | 539600 | 8.4 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251010 | 0 | 7.33 | 7.44 | 6.83 | 6.9 | 19400 | 6.9 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251010 | 0 | 27.89 | 28.06 | 27 | 27.55 | 2100 | 27.55 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20251010 | 0 | 4.65 | 4.92 | 4.36 | 4.51 | 6863200 | 4.51 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251010 | 0 | 3.38 | 3.42 | 3.07 | 3.07 | 803500 | 3.07 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251010 | 0 | 7.05 | 7.14 | 6.58 | 6.64 | 9213175 | 6.6285 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20251010 | 0 | 4.49 | 4.56 | 4.35 | 4.41 | 7446600 | 4.41 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251010 | 0 | 2.16 | 2.16 | 1.9 | 1.97 | 1295900 | 1.97 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20251010 | 0 | 64.42 | 65.44 | 62.95 | 63.12 | 48000 | 62.0066 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251010 | 0 | 6.8 | 7.17 | 5.93 | 5.93 | 35739100 | 5.93 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251010 | 0 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0 | 0.0475 | |||
| TRT.US | Trio | 20251010 | 0 | 6.9 | 7.15 | 6.72 | 7.15 | 86104 | 3.575 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251010 | 0 | 0.79 | 0.82 | 0.76 | 0.81 | 4724000 | 0.81 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251010 | 0 | 12 | 13.93 | 11.42 | 12.21 | 35904100 | 12.21 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251010 | 0 | 2.31 | 2.42 | 2.1 | 2.1 | 4276900 | 2.1 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251010 | 0 | 13.92 | 15.86 | 13.65 | 14.65 | 32236100 | 14.65 | up | up | correct |
| URG.US | Ur | 20251010 | 0 | 1.96 | 2.01 | 1.91 | 1.95 | 19238600 | 1.95 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251010 | 0 | 4.28 | 4.34 | 4.1 | 4.13 | 2797300 | 4.13 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251010 | 0 | 41.13 | 41.15 | 40.1 | 40.31 | 380300 | 39.2745 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251010 | 0 | 4.55 | 4.63 | 4.3 | 4.38 | 130200 | 4.38 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251010 | 0 | 21.24 | 22.37 | 20.2 | 20.34 | 46707900 | 20.34 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251010 | 0 | 10.27 | 10.27 | 10.23 | 10.25 | 10500 | 10.0035 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251010 | 0 | 2.12 | 2.14 | 2.02 | 2.06 | 2135200 | 2.06 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251010 | 0 | 8.8 | 8.84 | 8.76 | 8.78 | 138200 | 8.5125 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251010 | 0 | 0.52 | 0.52 | 0.46 | 0.46 | 2023400 | 0.46 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251010 | 0 | 29.78 | 29.99 | 29 | 29.99 | 71817 | 29.8563 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251010 | 0 | 2.13 | 2.2 | 2.06 | 2.2 | 1942500 | 2.2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251010 | 0 | 2.17 | 2.28 | 1.88 | 1.98 | 27901900 | 1.98 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251010 | 0 | 5.86 | 5.9008 | 5.4201 | 5.51 | 38642 | 5.51 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20251010 | 0 | 0.73 | 0.74 | 0.68 | 0.69 | 657200 | 0.69 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20251010 | 0 | 0.74 | 0.74 | 0.68 | 0.72 | 414100 | 0.72 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251010 | 0 | 3.29 | 3.35 | 3.11 | 3.14 | 30487 | 3.1094 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.