CollectAI
close-nysemkt_stocks
2025/10/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251021 | 0 | 38 | 38.45 | 37.75 | 37.75 | 8700 | 37.5999 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251021 | 0 | 6.69 | 6.69 | 6.55 | 6.62 | 73200 | 6.4547 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251021 | 0 | 2.7603 | 2.7603 | 2.6367 | 2.6882 | 30165 | 2.6074 | down | down | correct |
| AIRI.US | Air Industries Group | 20251021 | 0 | 3.21 | 3.25 | 3.14 | 3.22 | 37100 | 3.22 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251021 | 0 | 4.45 | 4.4899 | 4.13 | 4.13 | 19802 | 4.13 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251021 | 0 | 2.32 | 2.36 | 2.31 | 2.32 | 11300 | 2.32 | |||
| ANVS.US | Annovis Bio Inc. | 20251021 | 0 | 2.1 | 2.23 | 2.01 | 2.17 | 820100 | 2.17 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251021 | 0 | 4.62 | 4.71 | 4.54 | 4.63 | 39700 | 4.63 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251021 | 0 | 3.49 | 3.5 | 3.45 | 3.47 | 11700 | 3.47 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251021 | 0 | 5.72 | 5.72 | 5.09 | 5.16 | 7696400 | 5.16 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251021 | 0 | 1.53 | 1.536 | 1.45 | 1.51 | 71700 | 1.51 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20251021 | 0 | 0.47 | 0.5 | 0.4 | 0.4 | 152400 | 0.4 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20251021 | 0 | 2.65 | 2.76 | 2.6 | 2.6 | 66100 | 2.6 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251021 | 0 | 1.21 | 1.21 | 1.12 | 1.12 | 33800 | 1.12 | down | down | correct |
| BCV.US | PA | 20251021 | 0 | 22.0533 | 22.0533 | 22.0533 | 22.0533 | 229 | 21.7181 | |||
| BDL.US | Flanigan's Enterprises Inc | 20251021 | 0 | 33.6999 | 33.6999 | 32.135 | 32.135 | 441 | 32.135 | down | down | correct |
| BGI.US | Birks Group Inc | 20251021 | 0 | 1.14 | 1.19 | 1.14 | 1.18 | 35400 | 1.18 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251021 | 0 | 29.55 | 29.68 | 29.14 | 29.51 | 33900 | 28.9159 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20251021 | 0 | 65.97 | 67.7 | 65.97 | 67.7 | 31400 | 67.7 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251021 | 0 | 4.33 | 4.34 | 4.29 | 4.3 | 94052 | 4.0688 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251021 | 0 | 1.19 | 1.22 | 1.15 | 1.2 | 13700 | 1.2 | up | up | correct |
| BTG.US | B2Gold Corp | 20251021 | 0 | 5.25 | 5.36 | 5.02 | 5.18 | 74624500 | 5.1377 | down | down | correct |
| CANF.US | Can | 20251021 | 0 | 0.516 | 0.516 | 0.5 | 0.5051 | 4006 | 10.102 | down | up | incorrect |
| CET.US | Central Securities Corp | 20251021 | 0 | 50.53 | 51.09 | 50.26 | 50.81 | 41500 | 48.3706 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251021 | 0 | 10.19 | 10.25 | 10.1896 | 10.19 | 11500 | 9.9955 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251021 | 0 | 2.84 | 2.86 | 2.83 | 2.85 | 830600 | 2.7589 | up | up | correct |
| CIX.US | CompX International Inc | 20251021 | 0 | 23.4 | 23.51 | 22.95 | 23.19 | 2179 | 22.8809 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251021 | 0 | 10.6 | 10.6 | 10.6 | 10.6 | 300 | 10.6 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251021 | 0 | 8.22 | 8.22 | 8.14 | 8.17 | 1893400 | 7.6998 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251021 | 0 | 33.8 | 33.915 | 31.66 | 32.39 | 394182 | 32.2228 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251021 | 0 | 18.56 | 19.45 | 18.56 | 18.8 | 16788 | 18.8 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20251021 | 0 | 10.76 | 11.41 | 10.76 | 11.01 | 8533 | 10.1675 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251021 | 0 | 1.82 | 1.82 | 1.79 | 1.79 | 2500 | 1.79 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251021 | 0 | 51.28 | 51.65 | 51.02 | 51.24 | 80639 | 49.6817 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251021 | 0 | 7.99 | 7.995 | 7.92 | 7.95 | 739044 | 7.4891 | down | down | correct |
| CVM.US | CEL | 20251021 | 0 | 9.11 | 9.33 | 8.5 | 9.21 | 124400 | 9.21 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251021 | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 1600 | 9.7125 | |||
| CVU.US | CPI Aerostructures Inc | 20251021 | 0 | 2.51 | 2.63 | 2.51 | 2.54 | 70800 | 2.54 | up | up | correct |
| CYBN.US | Cybin Inc | 20251021 | 0 | 6.3 | 6.3 | 6.0188 | 6.05 | 419361 | 6.05 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251021 | 0 | 2.04 | 2.06 | 2.03 | 2.06 | 844600 | 1.9962 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251021 | 0 | 119 | 119.4 | 115.02 | 119.4 | 200 | 118.712 | up | up | correct |
| DNN.US | Denison Mines Corp | 20251021 | 0 | 2.88 | 2.92 | 2.67 | 2.72 | 74703800 | 2.72 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20251021 | 0 | 1.39 | 1.5 | 1.33 | 1.455 | 791000 | 1.455 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251021 | 0 | 3.23 | 3.23 | 2.95 | 3.2 | 42100 | 3.2 | down | down | correct |
| DXR.US | Daxor Corporation | 20251021 | 0 | 13.3317 | 13.54 | 13.3317 | 13.54 | 2395 | 13.54 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251021 | 0 | 6.81 | 6.85 | 6.8 | 6.85 | 106613 | 6.6391 | up | up | correct |
| ECF.US | PA | 20251021 | 0 | 22.0451 | 22.0451 | 22.0451 | 22.0451 | 0 | 21.7136 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251021 | 0 | 9.93 | 9.99 | 9.89 | 9.93 | 120569 | 9.7277 | |||
| ELA.US | Envela Corporation | 20251021 | 0 | 8.06 | 8.13 | 7.89 | 8.03 | 33900 | 8.03 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251021 | 0 | 18.5 | 19.3 | 17 | 18.6 | 7767 | 18.6 | up | up | correct |
| ELMD.US | Electromed Inc | 20251021 | 0 | 24.69 | 25 | 24.47 | 24.78 | 28300 | 24.78 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251021 | 0 | 4.36 | 4.47 | 4.17 | 4.24 | 933500 | 4.24 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251021 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 24551 | 0.005 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251021 | 0 | 9.98 | 10.01 | 9.96 | 9.98 | 42831 | 9.98 | |||
| EPM.US | Evolution Petroleum Corporation | 20251021 | 0 | 4.53 | 4.55 | 4.465 | 4.47 | 284700 | 4.3389 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251021 | 0 | 11.07 | 11.38 | 10.94 | 11.01 | 16091380 | 11.01 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251021 | 0 | 9.4 | 9.4 | 9.33 | 9.34 | 56400 | 9.059 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251021 | 0 | 12.71 | 12.77 | 12.62 | 12.65 | 13898 | 12.3036 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251021 | 0 | 37 | 38.18 | 36.5 | 36.97 | 19300 | 36.7603 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251021 | 0 | 26.11 | 26.31 | 24.84 | 26.03 | 31000 | 26.03 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251021 | 0 | 9.62 | 9.62 | 9.56 | 9.58 | 67050 | 9.58 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251021 | 0 | 9.93 | 9.95 | 9.9 | 9.94 | 301400 | 9.6541 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251021 | 0 | 15.37 | 15.59 | 15.37 | 15.59 | 223100 | 14.786 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251021 | 0 | 2.87 | 2.98 | 2.87 | 2.96 | 159800 | 2.6433 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251021 | 0 | 19.91 | 20.06 | 19.69 | 19.95 | 11000 | 19.871 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251021 | 0 | 8.71 | 9.03 | 8.57 | 8.57 | 23300 | 8.57 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251021 | 0 | 1.41 | 1.43 | 1.41 | 1.41 | 409600 | 1.3945 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20251021 | 0 | 6.2 | 6.23 | 6.11 | 6.13 | 1101700 | 5.8872 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20251021 | 0 | 0.719 | 0.719 | 0.63 | 0.65 | 2365600 | 0.65 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251021 | 0 | 2.77 | 2.8493 | 2.58 | 2.59 | 3710630 | 2.59 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251021 | 0 | 0.86 | 0.93 | 0.86 | 0.9 | 34500 | 0.9 | up | up | correct |
| GGN.US | PB | 20251021 | 0 | 20.95 | 21.014 | 20.91 | 20.99 | 4644 | 20.6753 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251021 | 0 | 5.69 | 5.71 | 5.66 | 5.68 | 117100 | 5.4813 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251021 | 0 | 7.63 | 7.65 | 7.59 | 7.64 | 54000 | 7.3786 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251021 | 0 | 18.19 | 18.29 | 18.01 | 18.03 | 8200 | 17.6443 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251021 | 0 | 5.94 | 5.95 | 5.9 | 5.91 | 17700 | 5.7036 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251021 | 0 | 0.92 | 0.92 | 0.83 | 0.89 | 3207600 | 0.89 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251021 | 0 | 10.93 | 10.93 | 10.75 | 10.83 | 3500 | 9.9792 | down | down | correct |
| GROY.US | WT | 20251021 | 0 | 1.5 | 1.57 | 1.4 | 1.57 | 56943 | 1.57 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251021 | 0 | 44.28 | 46.55 | 43.74 | 44.96 | 846900 | 44.96 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251021 | 0 | 3.81 | 3.81 | 3.66 | 3.7 | 398600 | 3.7 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251021 | 0 | 1.67 | 1.7 | 1.58 | 1.61 | 109493 | 1.61 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251021 | 0 | 5.51 | 5.64 | 5.25 | 5.51 | 131500 | 5.51 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251021 | 0 | 4.58 | 4.59 | 4.55 | 4.56 | 17800 | 12.934 | down | down | correct |
| IBIO.US | iBio Inc | 20251021 | 0 | 1.09 | 1.47 | 1.05 | 1.11 | 62984800 | 1.11 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251021 | 0 | 0.4 | 0.4 | 0.39 | 0.39 | 492200 | 0.39 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251021 | 0 | 1.46 | 1.49 | 1.42 | 1.48 | 29700 | 1.4668 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251021 | 0 | 86.64 | 87 | 85.11 | 85.25 | 1369800 | 84.326 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20251021 | 0 | 2.76 | 2.82 | 2.68 | 2.77 | 264644 | 2.77 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251021 | 0 | 9.63 | 9.73 | 9.49 | 9.68 | 117200 | 9.68 | up | up | correct |
| INTT.US | inTEST Corporation | 20251021 | 0 | 8.81 | 9 | 8.43 | 8.81 | 33457 | 8.81 | |||
| INUV.US | Inuvo Inc | 20251021 | 0 | 3.22 | 3.23 | 3.02 | 3.09 | 67700 | 3.09 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251021 | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | 17.76 | |||
| ITP.US | IT Tech Packaging Inc | 20251021 | 0 | 0.26 | 0.26 | 0.24 | 0.26 | 917700 | 0.26 | |||
| ITRG.US | Integra Resources Corp | 20251021 | 0 | 3 | 3.04 | 2.75 | 2.8 | 2850000 | 2.8 | down | down | correct |
| JOB.US | GEE Group Inc | 20251021 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 139100 | 0.21 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20251021 | 0 | 4.36 | 4.4 | 4.13 | 4.16 | 1764100 | 4.16 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251021 | 0 | 1.64 | 1.72 | 1.6 | 1.65 | 2271000 | 1.65 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251021 | 0 | 385 | 395 | 367.77 | 377.01 | 1063400 | 377.01 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20251021 | 0 | 6.27 | 6.27 | 6.25 | 6.25 | 746 | 6.25 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251021 | 0 | 222.14 | 224.23 | 221.54 | 222.22 | 1293100 | 221.0429 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251021 | 0 | 3.48 | 3.53 | 3.18 | 3.28 | 1249200 | 3.28 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251021 | 0 | 4.92 | 5.29 | 4.9 | 5.22 | 37600 | 5.22 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251021 | 0 | 6.83 | 6.85 | 6.63 | 6.8 | 9400 | 6.8 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251021 | 0 | 0.9214 | 1.03 | 0.908 | 0.9631 | 63018 | 0.9631 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20251021 | 0 | 0.44 | 0.456 | 0.4287 | 0.4454 | 177858 | 0.4454 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251021 | 0 | 0.49 | 0.84 | 0.49 | 0.76 | 26082900 | 0.76 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251021 | 0 | 6.9 | 7.13 | 6.8 | 6.95 | 2978400 | 6.95 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251021 | 0 | 1.65 | 1.68 | 1.53 | 1.65 | 41700 | 1.65 | |||
| MXC.US | Mexco Energy Corporation | 20251021 | 0 | 9.25 | 9.407 | 8.95 | 8.99 | 15100 | 8.99 | down | down | correct |
| MYO.US | Myomo Inc | 20251021 | 0 | 1.13 | 1.16 | 1.065 | 1.12 | 1149100 | 1.12 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251021 | 0 | 2.07 | 2.07 | 1.88 | 1.94 | 16994200 | 1.94 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251021 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6007 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251021 | 0 | 10.42 | 10.44 | 10.36 | 10.4 | 114900 | 10.1321 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251021 | 0 | 1.25 | 1.28 | 1.14 | 1.16 | 65260 | 5.8 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251021 | 0 | 71.05 | 71.05 | 71.05 | 71.05 | 0 | 70.6128 | |||
| NEWP.US | New Pacific Metals Corp | 20251021 | 0 | 2.3 | 2.313 | 2.1 | 2.13 | 1230989 | 2.13 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251021 | 0 | 2.26 | 2.27 | 2.08 | 2.11 | 1823747 | 2.11 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251021 | 0 | 9.16 | 9.42 | 8.72 | 8.77 | 3899023 | 8.77 | down | up | incorrect |
| NGD.US | New Gold Inc | 20251021 | 0 | 6.52 | 6.82 | 6.3 | 6.35 | 22796700 | 6.35 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251021 | 0 | 122.66 | 124.22 | 121.17 | 121.33 | 63550 | 120.769 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251021 | 0 | 7.2 | 7.28 | 7.2 | 7.27 | 172500 | 6.922 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251021 | 0 | 8.14 | 8.17 | 8.07 | 8.14 | 162500 | 7.9302 | |||
| NNVC.US | NanoViricides Inc | 20251021 | 0 | 1.54 | 1.54 | 1.43 | 1.48 | 285100 | 1.48 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20251021 | 0 | 21.2 | 21.85 | 21.01 | 21.4 | 2362926 | 20.9603 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251021 | 0 | 3.16 | 3.17 | 3.15 | 3.16 | 155400 | 3.0336 | |||
| NTIP.US | Network | 20251021 | 0 | 1.51 | 1.53 | 1.5 | 1.51 | 6800 | 1.51 | |||
| NXE.US | NexGen Energy Ltd | 20251021 | 0 | 8.42 | 8.46 | 8.05 | 8.16 | 11492400 | 8.16 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251021 | 0 | 1.45 | 1.45 | 1.31 | 1.37 | 221300 | 1.37 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251021 | 0 | 0.5418 | 0.5446 | 0.52 | 0.5215 | 4812623 | 0.5215 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251021 | 0 | 11.45 | 11.49 | 10.64 | 10.8 | 4157800 | 10.7848 | down | down | correct |
| PCG.US | PI | 20251021 | 0 | 16.3616 | 16.3616 | 16.3616 | 16.3616 | 200 | 15.8382 | |||
| PED.US | PEDEVCO Corp | 20251021 | 0 | 0.563 | 0.589 | 0.561 | 0.577 | 60000 | 0.577 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20251021 | 0 | 0.594 | 0.6 | 0.574 | 0.586 | 14121 | 11.134 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251021 | 0 | 2.48 | 2.6188 | 2.1001 | 2.16 | 101206 | 2.16 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251021 | 0 | 2.26 | 2.37 | 2.12 | 2.21 | 4244700 | 2.21 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251021 | 0 | 2.14 | 2.16 | 2.02 | 2.14 | 575500 | 2.14 | |||
| PRK.US | Park National Corporation | 20251021 | 0 | 158.15 | 159.73 | 157.31 | 159.73 | 32400 | 156.302 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251021 | 0 | 6.66 | 6.69 | 6.29 | 6.42 | 9600 | 6.42 | down | down | correct |
| PW.US | Power REIT | 20251021 | 0 | 0.78 | 0.78 | 0.7331 | 0.7641 | 58804 | 0.7641 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251021 | 0 | 1.06 | 1.08 | 1.03 | 1.06 | 764700 | 1.06 | |||
| RCG.US | RENN Fund Inc | 20251021 | 0 | 2.6 | 2.62 | 2.58 | 2.62 | 3300 | 2.5987 | up | up | correct |
| REI.US | Ring Energy Inc | 20251021 | 0 | 0.95 | 0.95 | 0.91 | 0.94 | 1739700 | 0.94 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251021 | 0 | 27.15 | 27.259 | 26.22 | 26.3 | 179650 | 25.9184 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251021 | 0 | 5.99 | 6.1 | 5.99 | 6.03 | 141179 | 6.03 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20251021 | 0 | 1 | 1.1 | 0.99 | 1.06 | 595200 | 1.06 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251021 | 0 | 1.09 | 1.11 | 1.075 | 1.09 | 108200 | 1.0426 | |||
| SCCC.US | SCCC | 20251021 | 0 | 143 | 143.5 | 142 | 143 | 167500 | 143 | |||
| SEB.US | Seaboard Corporation | 20251021 | 0 | 3450.5 | 3469.4299 | 3390 | 3434.49 | 1300 | 3430.8781 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251021 | 0 | 8.39 | 8.73 | 7.33 | 7.63 | 1126500 | 7.63 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251021 | 0 | 6.6 | 6.82 | 6.6 | 6.71 | 5400 | 6.71 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251021 | 0 | 27.99 | 27.99 | 26.98 | 26.98 | 1100 | 26.98 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20251021 | 0 | 4.31 | 4.31 | 4 | 4.21 | 6204000 | 4.21 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251021 | 0 | 3.11 | 3.11 | 3.01 | 3.05 | 287800 | 3.05 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251021 | 0 | 6.32 | 6.4864 | 6.1 | 6.34 | 8465762 | 6.329 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251021 | 0 | 3.85 | 3.87 | 3.7 | 3.75 | 6627100 | 3.75 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251021 | 0 | 1.95 | 2 | 1.8 | 1.83 | 1643700 | 1.83 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251021 | 0 | 64.45 | 65.38 | 64.15 | 65.28 | 35000 | 64.1285 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251021 | 0 | 6 | 6.06 | 5.54 | 5.56 | 11653300 | 5.56 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251021 | 0 | 0.0458 | 0.046 | 0.0458 | 0.046 | 28500 | 0.046 | up | up | correct |
| TRT.US | Trio | 20251021 | 0 | 7.26 | 7.6064 | 7.26 | 7.44 | 21432 | 3.72 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251021 | 0 | 0.73 | 0.74 | 0.68 | 0.71 | 2195900 | 0.71 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251021 | 0 | 12.5 | 12.64 | 11.21 | 12.39 | 24044000 | 12.39 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251021 | 0 | 2.16 | 2.18 | 2 | 2.03 | 2585600 | 2.03 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251021 | 0 | 14.5 | 14.73 | 13.24 | 13.51 | 16591500 | 13.51 | down | down | correct |
| URG.US | Ur | 20251021 | 0 | 1.57 | 1.6 | 1.5 | 1.55 | 10273200 | 1.55 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251021 | 0 | 4.16 | 4.24 | 3.85 | 4.04 | 5122800 | 4.04 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251021 | 0 | 39.08 | 39.17 | 37.9 | 37.9 | 632700 | 37.1072 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251021 | 0 | 5.09 | 6 | 4.92 | 5.67 | 269500 | 5.67 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251021 | 0 | 22.49 | 22.49 | 20.37 | 20.63 | 20916100 | 20.63 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251021 | 0 | 10.36 | 10.42 | 10.34 | 10.39 | 22900 | 10.1401 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251021 | 0 | 1.85 | 1.86 | 1.67 | 1.8 | 3168100 | 1.8 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251021 | 0 | 8.88 | 8.92 | 8.86 | 8.92 | 169000 | 8.703 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251021 | 0 | 0.47 | 0.47 | 0.43 | 0.43 | 635500 | 0.43 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251021 | 0 | 30.22 | 30.31 | 29.96 | 30.11 | 129757 | 29.9758 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251021 | 0 | 2.18 | 2.18 | 2.07 | 2.12 | 1358600 | 2.12 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251021 | 0 | 1.88 | 2 | 1.71 | 1.83 | 8122000 | 1.83 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251021 | 0 | 5.7 | 6.43 | 5.7 | 6.36 | 163142 | 6.36 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251021 | 0 | 0.74 | 0.74 | 0.68 | 0.69 | 648600 | 0.69 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20251021 | 0 | 0.78 | 0.84 | 0.74 | 0.78 | 385100 | 0.78 | |||
| ZDGE.US | Zedge Inc | 20251021 | 0 | 3.28 | 3.43 | 3.28 | 3.37 | 14376 | 3.3372 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.