CollectAI
close-nysemkt_stocks
2025/10/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251020 | 0 | 38.75 | 38.77 | 37.64 | 38.45 | 9200 | 38.2972 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251020 | 0 | 6.59 | 6.7 | 6.58 | 6.68 | 107000 | 6.5132 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251020 | 0 | 2.6985 | 2.7603 | 2.6367 | 2.6676 | 69100 | 2.5874 | down | down | correct |
| AIRI.US | Air Industries Group | 20251020 | 0 | 3.22 | 3.25 | 3.19 | 3.22 | 49000 | 3.22 | |||
| AMBO.US | Ambow Education Holding Ltd | 20251020 | 0 | 4.44 | 4.85 | 4.2 | 4.505 | 25358 | 4.505 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251020 | 0 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 507 | 0.0031 | |||
| AMS.US | American Shared Hospital Services | 20251020 | 0 | 2.29 | 2.38 | 2.29 | 2.38 | 6100 | 2.38 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251020 | 0 | 1.9 | 2.08 | 1.9 | 2.07 | 529800 | 2.07 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251020 | 0 | 4.63 | 4.71 | 4.59 | 4.6 | 32700 | 4.6 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20251020 | 0 | 3.42 | 3.5 | 3.4 | 3.48 | 8300 | 3.48 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251020 | 0 | 6.14 | 6.27 | 5.97 | 6.17 | 3830000 | 6.17 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251020 | 0 | 1.49 | 1.525 | 1.45 | 1.52 | 142700 | 1.52 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251020 | 0 | 0.47 | 0.54 | 0.47 | 0.47 | 55200 | 0.47 | |||
| AWX.US | Avalon Holdings Corporation | 20251020 | 0 | 2.73 | 2.78 | 2.65 | 2.67 | 82600 | 2.67 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251020 | 0 | 1.09 | 1.15 | 1.023 | 1.13 | 141500 | 1.13 | up | down | incorrect |
| BCV.US | PA | 20251020 | 0 | 21.94 | 21.94 | 21.8926 | 21.94 | 998 | 21.6065 | |||
| BGI.US | Birks Group Inc | 20251020 | 0 | 1.13 | 1.19 | 1.13 | 1.16 | 55700 | 1.16 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251020 | 0 | 29.02 | 29.47 | 28.76 | 29.43 | 40900 | 28.8375 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251020 | 0 | 64.8 | 67.9 | 64.8 | 67.12 | 48400 | 67.12 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251020 | 0 | 4.33 | 4.36 | 4.315 | 4.34 | 205336 | 4.1067 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251020 | 0 | 1.22 | 1.22 | 1.18 | 1.2 | 6700 | 1.2 | down | down | correct |
| BTG.US | B2Gold Corp | 20251020 | 0 | 5.67 | 5.74 | 5.55 | 5.7 | 55719500 | 5.6534 | up | down | incorrect |
| CANF.US | Can | 20251020 | 0 | 0.51 | 0.5328 | 0.502 | 0.5162 | 6084 | 10.324 | up | up | correct |
| CET.US | Central Securities Corp | 20251020 | 0 | 50.77 | 51.07 | 50.69 | 50.84 | 10300 | 48.3991 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251020 | 0 | 10.17 | 10.19 | 10.14 | 10.19 | 24702 | 9.9955 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251020 | 0 | 2.85 | 2.85 | 2.83 | 2.83 | 336700 | 2.7395 | down | down | correct |
| CIX.US | CompX International Inc | 20251020 | 0 | 23.146 | 23.39 | 22.91 | 23.39 | 2849 | 23.0783 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251020 | 0 | 10.7 | 10.7 | 10.7 | 10.7 | 600 | 10.7 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251020 | 0 | 8.21 | 8.27 | 8.19 | 8.19 | 1783500 | 7.7186 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251020 | 0 | 34.9 | 36.36 | 34.1 | 36.23 | 225338 | 36.043 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251020 | 0 | 18.31 | 18.801 | 18.31 | 18.66 | 17569 | 18.66 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251020 | 0 | 10.795 | 10.8923 | 10.795 | 10.89 | 5266 | 10.0567 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251020 | 0 | 1.82 | 1.85 | 1.8 | 1.8 | 7000 | 1.8 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251020 | 0 | 50.31 | 51.34 | 50.31 | 51.28 | 92811 | 49.7205 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251020 | 0 | 7.99 | 8.05 | 7.97 | 7.99 | 858374 | 7.5268 | |||
| CVM.US | CEL | 20251020 | 0 | 9.18 | 9.25 | 8.85 | 9.14 | 43000 | 9.14 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20251020 | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | 9.812 | |||
| CVU.US | CPI Aerostructures Inc | 20251020 | 0 | 2.47 | 2.59 | 2.43 | 2.52 | 82700 | 2.52 | up | up | correct |
| CYBN.US | Cybin Inc | 20251020 | 0 | 6.12 | 6.51 | 6.1 | 6.26 | 1038431 | 6.26 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251020 | 0 | 2.03 | 2.04 | 2.03 | 2.04 | 428300 | 1.9768 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251020 | 0 | 119.01 | 119.01 | 116.2 | 118.03 | 400 | 117.3499 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251020 | 0 | 2.99 | 3 | 2.85 | 2.93 | 80419200 | 2.93 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20251020 | 0 | 1.37 | 1.41 | 1.319 | 1.39 | 16600 | 1.39 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251020 | 0 | 3.07 | 3.35 | 3 | 3.23 | 46200 | 3.23 | up | up | correct |
| DXR.US | Daxor Corporation | 20251020 | 0 | 13.29 | 13.33 | 12.89 | 13.28 | 5131 | 13.28 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251020 | 0 | 6.83 | 6.83 | 6.79 | 6.8 | 131483 | 6.5906 | down | up | incorrect |
| ECF.US | PA | 20251020 | 0 | 22.0451 | 22.0451 | 22.0451 | 22.0451 | 0 | 21.7136 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251020 | 0 | 9.87 | 9.93 | 9.86 | 9.93 | 157863 | 9.7277 | up | down | incorrect |
| ELA.US | Envela Corporation | 20251020 | 0 | 7.99 | 8.09 | 7.88 | 8 | 73500 | 8 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251020 | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 443 | 19.29 | |||
| ELMD.US | Electromed Inc | 20251020 | 0 | 24.62 | 24.89 | 24.22 | 24.83 | 33000 | 24.83 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251020 | 0 | 4.55 | 4.69 | 4.5 | 4.6 | 669500 | 4.6 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251020 | 0 | 0.0033 | 0.005 | 0.0033 | 0.005 | 1265 | 0.005 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251020 | 0 | 9.97 | 9.99 | 9.96 | 9.98 | 32894 | 9.98 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20251020 | 0 | 4.54 | 4.6 | 4.46 | 4.51 | 278300 | 4.3777 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251020 | 0 | 12.28 | 12.435 | 12.06 | 12.21 | 14379590 | 12.21 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251020 | 0 | 9.36 | 9.4 | 9.32 | 9.35 | 71900 | 9.0687 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251020 | 0 | 12.6 | 12.7699 | 12.6 | 12.71 | 22613 | 12.3619 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251020 | 0 | 36.63 | 38.06 | 36.63 | 37.7 | 8900 | 37.4861 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20251020 | 0 | 27.55 | 27.73 | 26.17 | 26.53 | 13000 | 26.53 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251020 | 0 | 9.56 | 9.61 | 9.56 | 9.61 | 11073 | 9.61 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251020 | 0 | 9.92 | 9.94 | 9.86 | 9.9 | 260600 | 9.6153 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251020 | 0 | 15.24 | 15.44 | 15.15 | 15.33 | 415300 | 14.5394 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251020 | 0 | 2.85 | 2.94 | 2.85 | 2.88 | 190000 | 2.5719 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251020 | 0 | 19.27 | 20.08 | 19.27 | 19.95 | 17100 | 19.871 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251020 | 0 | 9.03 | 9.03 | 8.7 | 8.7 | 30000 | 8.7 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251020 | 0 | 1.38 | 1.43 | 1.38 | 1.43 | 891300 | 1.4143 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251020 | 0 | 6.26 | 6.26 | 6.2 | 6.22 | 177600 | 5.9736 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251020 | 0 | 0.742 | 0.77 | 0.701 | 0.728 | 1327400 | 0.728 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251020 | 0 | 2.9 | 3.07 | 2.88 | 2.96 | 2869805 | 2.96 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251020 | 0 | 0.86 | 0.9 | 0.84 | 0.87 | 37400 | 0.87 | up | up | correct |
| GGN.US | PB | 20251020 | 0 | 20.82 | 20.912 | 20.7974 | 20.9092 | 5406 | 20.5957 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251020 | 0 | 5.65 | 5.71 | 5.64 | 5.69 | 199500 | 5.4909 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251020 | 0 | 7.56 | 7.65 | 7.54 | 7.64 | 22500 | 7.3786 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251020 | 0 | 18.18 | 18.4 | 18.18 | 18.21 | 7000 | 17.8204 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251020 | 0 | 5.87 | 5.94 | 5.87 | 5.94 | 18200 | 5.7326 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251020 | 0 | 1.01 | 1.02 | 0.95 | 0.97 | 2301400 | 0.97 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251020 | 0 | 11.61 | 11.61 | 11.11 | 11.14 | 1300 | 10.2649 | down | down | correct |
| GROY.US | WT | 20251020 | 0 | 1.62 | 1.71 | 1.6 | 1.6 | 50521 | 1.6 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251020 | 0 | 44.63 | 45.94 | 44.24 | 44.49 | 695300 | 44.49 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251020 | 0 | 3.77 | 3.85 | 3.73 | 3.76 | 336600 | 3.76 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20251020 | 0 | 1.58 | 1.72 | 1.58 | 1.62 | 212014 | 1.62 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20251020 | 0 | 5.25 | 5.54 | 5.1 | 5.43 | 88500 | 5.43 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251020 | 0 | 4.52 | 4.59 | 4.52 | 4.58 | 15067 | 12.9907 | up | up | correct |
| IBIO.US | iBio Inc | 20251020 | 0 | 0.87 | 0.91 | 0.86 | 0.89 | 5036200 | 0.89 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251020 | 0 | 0.4 | 0.4 | 0.4 | 0.4 | 377000 | 0.4 | |||
| IHT.US | InnSuites Hospitality Trust | 20251020 | 0 | 1.42 | 1.47 | 1.41 | 1.42 | 27000 | 1.4073 | |||
| IMO.US | Imperial Oil Limited | 20251020 | 0 | 85.12 | 86.52 | 84.37 | 86.28 | 362700 | 85.3448 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251020 | 0 | 2.71 | 2.75 | 2.63 | 2.73 | 277550 | 2.73 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251020 | 0 | 9.15 | 9.68 | 9.15 | 9.6 | 156500 | 9.6 | up | up | correct |
| INTT.US | inTEST Corporation | 20251020 | 0 | 8.26 | 8.88 | 8.25 | 8.79 | 39820 | 8.79 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251020 | 0 | 3.11 | 3.23 | 3.11 | 3.15 | 45500 | 3.15 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251020 | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | 17.76 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251020 | 0 | 26.29 | 26.29 | 26.17 | 26.17 | 263 | 25.4257 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20251020 | 0 | 0.27 | 0.27 | 0.25 | 0.25 | 787500 | 0.25 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251020 | 0 | 3.15 | 3.164 | 3.02 | 3.14 | 1500100 | 3.14 | down | down | correct |
| JOB.US | GEE Group Inc | 20251020 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 156300 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20251020 | 0 | 4.37 | 4.45 | 4.27 | 4.4 | 1970600 | 4.4 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251020 | 0 | 1.66 | 1.69 | 1.6 | 1.64 | 1251900 | 1.64 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251020 | 0 | 400 | 408.99 | 372.6 | 399.87 | 1452000 | 399.87 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251020 | 0 | 6.15 | 6.2633 | 6.15 | 6.2633 | 468 | 6.2633 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251020 | 0 | 220.42 | 221.99 | 218.5 | 221.32 | 1621700 | 220.1477 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251020 | 0 | 3.49 | 3.61 | 3.33 | 3.47 | 1219900 | 3.47 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251020 | 0 | 5 | 5.2 | 4.85 | 4.91 | 48600 | 4.91 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251020 | 0 | 6.89 | 7.06 | 6.63 | 6.65 | 3300 | 6.65 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251020 | 0 | 0.8356 | 0.95 | 0.8245 | 0.9494 | 156788 | 0.9494 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20251020 | 0 | 0.4573 | 0.4573 | 0.4253 | 0.4349 | 130063 | 0.4349 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251020 | 0 | 0.47 | 0.51 | 0.47 | 0.48 | 180300 | 0.48 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251020 | 0 | 7.11 | 7.32 | 6.94 | 7.26 | 684800 | 7.26 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251020 | 0 | 1.71 | 1.795 | 1.612 | 1.612 | 52000 | 1.612 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20251020 | 0 | 9.5 | 9.571 | 9.2 | 9.2 | 2600 | 9.2 | down | up | incorrect |
| MYO.US | Myomo Inc | 20251020 | 0 | 1.07 | 1.13 | 1.05 | 1.12 | 1519000 | 1.12 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251020 | 0 | 2.16 | 2.23 | 1.91 | 2.05 | 23645900 | 2.05 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251020 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1201 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251020 | 0 | 10.38 | 10.41 | 10.34 | 10.41 | 50900 | 10.1418 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251020 | 0 | 1.04 | 1.38 | 1.04 | 1.3 | 211180 | 6.5 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251020 | 0 | 71.05 | 71.05 | 71.05 | 71.05 | 0 | 70.6128 | |||
| NEWP.US | New Pacific Metals Corp | 20251020 | 0 | 2.55 | 2.5899 | 2.45 | 2.52 | 711392 | 2.52 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251020 | 0 | 2.5 | 2.55 | 2.37 | 2.44 | 1836954 | 2.44 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251020 | 0 | 9.74 | 10.11 | 9.589 | 10.11 | 3275221 | 10.11 | up | up | correct |
| NGD.US | New Gold Inc | 20251020 | 0 | 7.18 | 7.23 | 7.02 | 7.19 | 15215400 | 7.19 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251020 | 0 | 122.86 | 124 | 121.7 | 123.43 | 59270 | 122.8593 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251020 | 0 | 7.23 | 7.25 | 7.17 | 7.2 | 200600 | 6.8554 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251020 | 0 | 7.93 | 8.14 | 7.92 | 8.11 | 204000 | 7.9009 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251020 | 0 | 1.54 | 1.57 | 1.45 | 1.52 | 553300 | 1.52 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251020 | 0 | 21.49 | 22.029 | 21.25 | 21.3 | 1959881 | 20.8623 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251020 | 0 | 3.13 | 3.16 | 3.13 | 3.16 | 180900 | 3.0336 | up | up | correct |
| NTIP.US | Network | 20251020 | 0 | 1.56 | 1.56 | 1.49 | 1.54 | 9500 | 1.54 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251020 | 0 | 8.6 | 8.776 | 8.322 | 8.7 | 10090800 | 8.7 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251020 | 0 | 1.26 | 1.36 | 1.26 | 1.35 | 64500 | 1.35 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20251020 | 0 | 0.5289 | 0.5582 | 0.5267 | 0.549 | 6184567 | 0.549 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20251020 | 0 | 12.57 | 12.62 | 12.22 | 12.39 | 2154600 | 12.3726 | down | up | incorrect |
| PCG.US | PI | 20251020 | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 113 | 16.0496 | |||
| PED.US | PEDEVCO Corp | 20251020 | 0 | 0.584 | 0.584 | 0.569 | 0.574 | 73800 | 0.574 | down | down | correct |
| PHGE.US | BiomX Inc | 20251020 | 0 | 0.561 | 0.603 | 0.541 | 0.594 | 30321 | 11.286 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251020 | 0 | 2.11 | 2.83 | 2.0781 | 2.52 | 155199 | 2.52 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251020 | 0 | 2.49 | 2.63 | 2.43 | 2.57 | 3236900 | 2.57 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251020 | 0 | 1.87 | 2.15 | 1.82 | 2.14 | 1455600 | 2.14 | up | up | correct |
| PRK.US | Park National Corporation | 20251020 | 0 | 155.84 | 159.51 | 155.79 | 158.84 | 49100 | 155.4311 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251020 | 0 | 7 | 7.04 | 6.6 | 6.73 | 6400 | 6.73 | down | down | correct |
| PW.US | Power REIT | 20251020 | 0 | 0.84 | 0.84 | 0.7811 | 0.7811 | 22082 | 0.7811 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251020 | 0 | 1.11 | 1.14 | 1.07 | 1.08 | 444400 | 1.08 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20251020 | 0 | 2.6 | 2.62 | 2.56 | 2.6 | 6600 | 2.5788 | |||
| REI.US | Ring Energy Inc | 20251020 | 0 | 0.92 | 0.94 | 0.91 | 0.94 | 1501400 | 0.94 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20251020 | 0 | 27.1 | 27.8 | 26.95 | 27.67 | 186782 | 26.8744 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251020 | 0 | 6.05 | 6.12 | 6 | 6.02 | 129135 | 6.02 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251020 | 0 | 1.02 | 1.02 | 0.91 | 0.98 | 489900 | 0.98 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20251020 | 0 | 1.05 | 1.1 | 1.05 | 1.1 | 201800 | 1.0522 | up | down | incorrect |
| SCCC.US | SCCC | 20251020 | 0 | 143 | 143.5 | 142 | 142.5 | 71800 | 142.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251020 | 0 | 3430 | 3484 | 3390.05 | 3435.95 | 1100 | 3432.3365 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251020 | 0 | 7.5 | 8.53 | 7.01 | 8.47 | 1023500 | 8.47 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251020 | 0 | 6.88 | 6.88 | 6.59 | 6.61 | 6000 | 6.61 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251020 | 0 | 27.19 | 27.19 | 27.19 | 27.19 | 100 | 27.19 | |||
| SLI.US | Standard Lithium Ltd | 20251020 | 0 | 4.5 | 4.51 | 4.16 | 4.31 | 9124900 | 4.31 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251020 | 0 | 3.01 | 3.13 | 2.99 | 3.1 | 338600 | 3.1 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251020 | 0 | 7 | 7.08 | 6.8044 | 7.05 | 6973481 | 7.0378 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251020 | 0 | 3.94 | 4 | 3.86 | 3.97 | 3988300 | 3.97 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251020 | 0 | 2.19 | 2.21 | 2.07 | 2.12 | 967100 | 2.12 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251020 | 0 | 63.66 | 65.02 | 63.63 | 64.95 | 39100 | 63.8044 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251020 | 0 | 6.83 | 6.84 | 6 | 6.16 | 15246200 | 6.16 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251020 | 0 | 0.0458 | 0.0475 | 0.0458 | 0.0458 | 2600 | 0.0458 | |||
| TRT.US | Trio | 20251020 | 0 | 7.1 | 7.38 | 7.1 | 7.38 | 20910 | 3.69 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251020 | 0 | 0.76 | 0.79 | 0.74 | 0.78 | 1820300 | 0.78 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251020 | 0 | 13.3 | 13.84 | 11.02 | 13.43 | 31869400 | 13.43 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251020 | 0 | 2.17 | 2.25 | 2.12 | 2.18 | 2860600 | 2.18 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20251020 | 0 | 15.76 | 15.78 | 14.43 | 15.12 | 13793700 | 15.12 | down | up | incorrect |
| URG.US | Ur | 20251020 | 0 | 1.7 | 1.71 | 1.56 | 1.62 | 10309400 | 1.62 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20251020 | 0 | 4.65 | 4.7 | 4.46 | 4.63 | 2132200 | 4.63 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251020 | 0 | 40.14 | 40.33 | 38.95 | 39.05 | 700200 | 38.2331 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251020 | 0 | 4.79 | 5.09 | 4.67 | 4.89 | 54700 | 4.89 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251020 | 0 | 22.33 | 23.14 | 20.78 | 22.58 | 27531500 | 22.58 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251020 | 0 | 10.32 | 10.39 | 10.29 | 10.3 | 71000 | 10.0523 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251020 | 0 | 2 | 2.02 | 1.85 | 1.96 | 2977600 | 1.96 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251020 | 0 | 8.81 | 8.86 | 8.77 | 8.84 | 102400 | 8.6249 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251020 | 0 | 0.46 | 0.47 | 0.44 | 0.45 | 683900 | 0.45 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251020 | 0 | 30.17 | 30.64 | 30.1 | 30.3 | 120096 | 30.1649 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251020 | 0 | 2.21 | 2.29 | 2.2 | 2.25 | 829800 | 2.25 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251020 | 0 | 1.88 | 2.09 | 1.78 | 2.03 | 13119400 | 2.03 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20251020 | 0 | 5.49 | 5.69 | 5.31 | 5.68 | 84638 | 5.68 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20251020 | 0 | 0.7 | 0.73 | 0.68 | 0.73 | 234600 | 0.73 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20251020 | 0 | 0.74 | 0.8 | 0.73 | 0.76 | 320300 | 0.76 | up | up | correct |
| ZDGE.US | Zedge Inc | 20251020 | 0 | 3.1 | 3.33 | 3.1 | 3.25 | 74024 | 3.2183 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.