CollectAI
close-nysemkt_stocks
2025/10/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251022 | 0 | 37.75 | 38.48 | 37.55 | 38.48 | 9200 | 38.327 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251022 | 0 | 6.63 | 6.71 | 6.61 | 6.65 | 77200 | 6.484 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251022 | 0 | 2.6367 | 2.6779 | 2.6159 | 2.6573 | 17179 | 2.5774 | up | up | correct |
| AIRI.US | Air Industries Group | 20251022 | 0 | 3.21 | 3.25 | 3.17 | 3.18 | 30500 | 3.18 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251022 | 0 | 4.09 | 4.2499 | 3.47 | 4.05 | 12603 | 4.05 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251022 | 0 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 260 | 0.0031 | |||
| AMS.US | American Shared Hospital Services | 20251022 | 0 | 2.29 | 2.34 | 2.26 | 2.32 | 31400 | 2.32 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251022 | 0 | 2.1 | 2.15 | 1.97 | 2.03 | 477700 | 2.03 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251022 | 0 | 4.58 | 4.68 | 4.58 | 4.61 | 9500 | 4.61 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251022 | 0 | 3.5 | 16.34 | 3.47 | 7.05 | 13062700 | 7.05 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251022 | 0 | 4.92 | 5.27 | 4.88 | 5.13 | 5761400 | 5.13 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251022 | 0 | 1.5 | 1.5 | 1.4 | 1.44 | 281000 | 1.44 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251022 | 0 | 0.36 | 0.46 | 0.36 | 0.4 | 93800 | 0.4 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251022 | 0 | 2.7 | 2.79 | 2.63 | 2.63 | 76100 | 2.63 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251022 | 0 | 1.13 | 1.21 | 1.09 | 1.17 | 875300 | 1.17 | up | up | correct |
| BCV.US | PA | 20251022 | 0 | 22.0046 | 22.19 | 21.98 | 22.19 | 1981 | 21.8527 | up | up | correct |
| BGI.US | Birks Group Inc | 20251022 | 0 | 1.16 | 1.21 | 1.14 | 1.18 | 86800 | 1.18 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251022 | 0 | 29.79 | 30.6 | 29.3 | 30.29 | 72900 | 29.6802 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251022 | 0 | 67.49 | 69.44 | 67 | 69.44 | 39400 | 69.44 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251022 | 0 | 4.3 | 4.36 | 4.3 | 4.34 | 243331 | 4.1067 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251022 | 0 | 1.24 | 1.26 | 1.17 | 1.19 | 734800 | 1.19 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20251022 | 0 | 4.96 | 5.25 | 4.91 | 5.21 | 36165500 | 5.1674 | up | down | incorrect |
| CANF.US | Can | 20251022 | 0 | 0.5 | 0.5099 | 0.491 | 0.4991 | 4237 | 9.982 | down | down | correct |
| CET.US | Central Securities Corp | 20251022 | 0 | 50.83 | 50.99 | 50.5 | 50.76 | 27200 | 48.323 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251022 | 0 | 10.19 | 10.22 | 10.15 | 10.16 | 35482 | 9.966 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251022 | 0 | 2.86 | 2.87 | 2.84 | 2.86 | 380600 | 2.7686 | |||
| CIX.US | CompX International Inc | 20251022 | 0 | 23.2 | 23.2 | 22.72 | 23.2 | 2027 | 22.8908 | |||
| CKX.US | CKX Lands Inc | 20251022 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 300 | 10.65 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251022 | 0 | 8.14 | 8.16 | 8.07 | 8.11 | 1772400 | 7.6432 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251022 | 0 | 30.61 | 32.73 | 30.53 | 32.57 | 389852 | 32.4019 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251022 | 0 | 18.81 | 19.19 | 18.7 | 19.19 | 15400 | 19.19 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251022 | 0 | 10.87 | 11.06 | 10.32 | 10.61 | 34510 | 9.7981 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251022 | 0 | 1.76 | 1.77 | 1.64 | 1.68 | 22600 | 1.68 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251022 | 0 | 51.33 | 52.5 | 51.3 | 52.28 | 139025 | 50.69 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251022 | 0 | 7.94 | 7.95 | 7.86 | 7.87 | 959564 | 7.4138 | down | down | correct |
| CVM.US | CEL | 20251022 | 0 | 9.25 | 9.35 | 8.92 | 9.27 | 53900 | 9.27 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251022 | 0 | 9.5 | 9.5 | 9.5 | 9.5 | 700 | 9.4537 | |||
| CVU.US | CPI Aerostructures Inc | 20251022 | 0 | 2.53 | 2.59 | 2.46 | 2.47 | 42900 | 2.47 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20251022 | 0 | 6.06 | 6.12 | 5.71 | 5.81 | 546615 | 5.81 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251022 | 0 | 2.07 | 2.07 | 2.05 | 2.07 | 653000 | 2.0058 | |||
| DIT.US | AMCON Distributing Company | 20251022 | 0 | 118.01 | 118.01 | 116.99 | 116.99 | 100 | 116.3159 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251022 | 0 | 2.6 | 2.76 | 2.59 | 2.72 | 99891300 | 2.72 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251022 | 0 | 1.41 | 1.45 | 1.28 | 1.37 | 108100 | 1.37 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20251022 | 0 | 2.95 | 3.08 | 2.86 | 2.87 | 42000 | 2.87 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20251022 | 0 | 13.36 | 13.55 | 13.36 | 13.55 | 2716 | 13.55 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20251022 | 0 | 6.87 | 6.89 | 6.86 | 6.88 | 108340 | 6.6682 | up | down | incorrect |
| ECF.US | PA | 20251022 | 0 | 21.74 | 21.9937 | 21.74 | 21.9937 | 818 | 21.663 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251022 | 0 | 9.93 | 9.94 | 9.86 | 9.92 | 97799 | 9.7179 | down | down | correct |
| ELA.US | Envela Corporation | 20251022 | 0 | 8.05 | 8.22 | 8.04 | 8.22 | 31700 | 8.22 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251022 | 0 | 18.96 | 19.87 | 18.8 | 19.19 | 7100 | 19.19 | up | up | correct |
| ELMD.US | Electromed Inc | 20251022 | 0 | 24.53 | 25 | 24.19 | 24.81 | 31300 | 24.81 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251022 | 0 | 4.08 | 4.37 | 4.03 | 4.35 | 717100 | 4.35 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251022 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 9508 | 0.005 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251022 | 0 | 9.98 | 10.02 | 9.905 | 9.96 | 72783 | 9.96 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251022 | 0 | 4.49 | 4.537 | 4.47 | 4.51 | 329000 | 4.3777 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251022 | 0 | 10.61 | 11.085 | 10.53 | 11.05 | 10204910 | 11.05 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251022 | 0 | 9.38 | 9.38 | 9.33 | 9.34 | 48300 | 9.059 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251022 | 0 | 12.65 | 12.725 | 12.65 | 12.67 | 6577 | 12.323 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251022 | 0 | 36.87 | 37.73 | 36.5 | 37.35 | 18100 | 37.1381 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251022 | 0 | 26.03 | 26.57 | 25.99 | 26.57 | 8800 | 26.57 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251022 | 0 | 9.6 | 9.61 | 9.57 | 9.61 | 86229 | 9.61 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251022 | 0 | 9.97 | 10.04 | 9.96 | 10.04 | 395400 | 9.7512 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251022 | 0 | 15.61 | 15.69 | 15.59 | 15.59 | 149600 | 14.786 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251022 | 0 | 2.98 | 3.09 | 2.96 | 3.06 | 342400 | 2.7326 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251022 | 0 | 20.06 | 20.06 | 19.55 | 19.87 | 9900 | 19.7913 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251022 | 0 | 8.63 | 8.7 | 8.34 | 8.34 | 20000 | 8.34 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251022 | 0 | 1.41 | 1.43 | 1.38 | 1.4 | 687400 | 1.3846 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251022 | 0 | 6.09 | 6.15 | 6.06 | 6.11 | 510900 | 5.868 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20251022 | 0 | 0.62 | 0.68 | 0.61 | 0.648 | 1535400 | 0.648 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20251022 | 0 | 2.5 | 2.66 | 2.48 | 2.64 | 2407771 | 2.64 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20251022 | 0 | 0.89 | 0.9 | 0.87 | 0.87 | 78900 | 0.87 | down | up | incorrect |
| GGN.US | PB | 20251022 | 0 | 20.95 | 21.04 | 20.9015 | 21.01 | 3370 | 20.695 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20251022 | 0 | 5.68 | 5.7 | 5.62 | 5.67 | 150800 | 5.4716 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20251022 | 0 | 7.62 | 7.64 | 7.53 | 7.58 | 63500 | 7.3207 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251022 | 0 | 18.26 | 18.26 | 17.81 | 18.1 | 7700 | 17.7128 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251022 | 0 | 5.94 | 6 | 5.88 | 5.91 | 56100 | 5.7036 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251022 | 0 | 0.86 | 0.88 | 0.77 | 0.82 | 2957600 | 0.82 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251022 | 0 | 10.75 | 10.75 | 10.55 | 10.6 | 2000 | 9.7673 | down | down | correct |
| GROY.US | WT | 20251022 | 0 | 1.52 | 1.52 | 1.45 | 1.45 | 8180 | 1.45 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251022 | 0 | 44.51 | 44.55 | 40.5 | 42.06 | 1153300 | 42.06 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251022 | 0 | 3.75 | 3.84 | 3.66 | 3.8 | 437900 | 3.8 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20251022 | 0 | 1.62 | 1.74 | 1.6 | 1.63 | 289015 | 1.63 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20251022 | 0 | 5.59 | 5.95 | 5.3 | 5.72 | 611800 | 5.72 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251022 | 0 | 4.56 | 4.57 | 4.54 | 4.57 | 12133 | 12.9624 | up | up | correct |
| IBIO.US | iBio Inc | 20251022 | 0 | 1.03 | 1.58 | 1.01 | 1.39 | 26729300 | 1.39 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251022 | 0 | 0.39 | 0.4 | 0.36 | 0.38 | 1380100 | 0.38 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251022 | 0 | 1.45 | 1.45 | 1.37 | 1.41 | 26500 | 1.3974 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251022 | 0 | 85.35 | 88.48 | 85.26 | 88.12 | 480200 | 87.1649 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251022 | 0 | 2.8 | 3.04 | 2.77 | 2.98 | 1688901 | 2.98 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251022 | 0 | 9.8 | 10.06 | 9.66 | 9.79 | 214800 | 9.79 | down | down | correct |
| INTT.US | inTEST Corporation | 20251022 | 0 | 8.72 | 8.75 | 8.1 | 8.1 | 60000 | 8.1 | down | down | correct |
| INUV.US | Inuvo Inc | 20251022 | 0 | 3.05 | 3.08 | 2.93 | 3.01 | 151400 | 3.01 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251022 | 0 | 18 | 18.25 | 18 | 18.2 | 1100 | 18.2 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251022 | 0 | 0.24 | 0.26 | 0.24 | 0.25 | 1370000 | 0.25 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251022 | 0 | 2.67 | 2.85 | 2.62 | 2.84 | 1860800 | 2.84 | up | up | correct |
| JOB.US | GEE Group Inc | 20251022 | 0 | 0.21 | 0.21 | 0.2 | 0.21 | 130200 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251022 | 0 | 4.1 | 4.15 | 3.88 | 4.05 | 2636700 | 4.05 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251022 | 0 | 1.63 | 1.66 | 1.53 | 1.61 | 3149300 | 1.61 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251022 | 0 | 351.23 | 365 | 293.82 | 314.83 | 3387000 | 314.83 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251022 | 0 | 6.39 | 6.39 | 6.28 | 6.28 | 1100 | 6.28 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251022 | 0 | 223.43 | 225.36 | 221.51 | 224.46 | 1318700 | 223.2711 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251022 | 0 | 3.23 | 3.27 | 3.02 | 3.09 | 2015200 | 3.09 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251022 | 0 | 5.16 | 5.35 | 5.03 | 5.14 | 15800 | 5.14 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251022 | 0 | 6.71 | 7.08 | 6.59 | 6.76 | 4800 | 6.76 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251022 | 0 | 0.9511 | 1.12 | 0.8706 | 0.96 | 184729 | 0.96 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251022 | 0 | 0.45 | 0.46 | 0.43 | 0.43 | 81500 | 0.43 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251022 | 0 | 0.5 | 0.57 | 0.48 | 0.5 | 2080100 | 0.5 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20251022 | 0 | 6.81 | 7.175 | 6.61 | 6.78 | 1047200 | 6.78 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251022 | 0 | 1.64 | 1.64 | 1.53 | 1.532 | 20700 | 1.532 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251022 | 0 | 8.51 | 9.47 | 8.51 | 9 | 9000 | 9 | up | up | correct |
| MYO.US | Myomo Inc | 20251022 | 0 | 1.1 | 1.155 | 1.045 | 1.09 | 1763900 | 1.09 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251022 | 0 | 1.8 | 1.98 | 1.74 | 1.86 | 20216600 | 1.86 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251022 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6041 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251022 | 0 | 10.48 | 10.48 | 10.38 | 10.42 | 53400 | 10.1516 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251022 | 0 | 1.18 | 1.18 | 1.08 | 1.13 | 29520 | 5.65 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251022 | 0 | 71.05 | 72 | 71.05 | 71.97 | 1300 | 71.5271 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20251022 | 0 | 2.09 | 2.26 | 2.05 | 2.24 | 773534 | 2.24 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251022 | 0 | 2.03 | 2.11 | 1.99 | 2.1 | 1678808 | 2.1 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251022 | 0 | 8.35 | 8.78 | 8.3101 | 8.7 | 4263368 | 8.7 | up | up | correct |
| NGD.US | New Gold Inc | 20251022 | 0 | 6.1 | 6.5 | 6.01 | 6.42 | 14820200 | 6.42 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251022 | 0 | 121.25 | 123.86 | 121 | 123.51 | 72429 | 122.9389 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251022 | 0 | 7.31 | 7.34 | 7.25 | 7.34 | 98200 | 6.9887 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251022 | 0 | 8.08 | 8.25 | 8.08 | 8.21 | 220100 | 7.9984 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251022 | 0 | 1.48 | 1.5 | 1.4 | 1.44 | 476500 | 1.44 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251022 | 0 | 21.93 | 21.98 | 21.02 | 21.4 | 1790124 | 20.9603 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251022 | 0 | 3.17 | 3.19 | 3.16 | 3.18 | 151700 | 3.0528 | up | up | correct |
| NTIP.US | Network | 20251022 | 0 | 1.48 | 1.51 | 1.48 | 1.51 | 7400 | 1.51 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251022 | 0 | 8 | 8.55 | 7.96 | 8.47 | 13707400 | 8.47 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251022 | 0 | 1.32 | 1.36 | 1.28 | 1.29 | 95000 | 1.29 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251022 | 0 | 0.517 | 0.517 | 0.4834 | 0.4846 | 10733956 | 0.4846 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251022 | 0 | 10.55 | 10.89 | 10.34 | 10.78 | 1826500 | 10.7648 | up | up | correct |
| PCG.US | PI | 20251022 | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 103 | 15.8366 | |||
| PED.US | PEDEVCO Corp | 20251022 | 0 | 0.592 | 0.592 | 0.564 | 0.567 | 792700 | 0.567 | down | down | correct |
| PHGE.US | BiomX Inc | 20251022 | 0 | 0.583 | 0.583 | 0.548 | 0.558 | 14395 | 10.602 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251022 | 0 | 2.15 | 2.454 | 2.15 | 2.17 | 54712 | 2.17 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251022 | 0 | 2.17 | 2.4 | 2.16 | 2.35 | 3271400 | 2.35 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251022 | 0 | 2.13 | 2.27 | 2.1 | 2.27 | 597500 | 2.27 | up | up | correct |
| PRK.US | Park National Corporation | 20251022 | 0 | 159.39 | 160.44 | 157.59 | 159.45 | 45300 | 156.028 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251022 | 0 | 6.4 | 6.4 | 6.05 | 6.09 | 6300 | 6.09 | down | down | correct |
| PW.US | Power REIT | 20251022 | 0 | 0.72 | 0.75 | 0.69 | 0.71 | 62900 | 0.71 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251022 | 0 | 1.03 | 1.11 | 1.03 | 1.09 | 622400 | 1.09 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251022 | 0 | 2.61 | 2.61 | 2.61 | 2.61 | 2300 | 2.5888 | |||
| REI.US | Ring Energy Inc | 20251022 | 0 | 0.95 | 0.96 | 0.92 | 0.93 | 1063200 | 0.93 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251022 | 0 | 26.3 | 26.75 | 26.04 | 26.45 | 174851 | 26.0662 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251022 | 0 | 6.04 | 6.125 | 6.03 | 6.08 | 167492 | 6.08 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251022 | 0 | 1.05 | 1.05 | 0.93 | 0.98 | 343600 | 0.98 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251022 | 0 | 1.08 | 1.1 | 1.07 | 1.1 | 89900 | 1.0522 | up | up | correct |
| SCCC.US | SCCC | 20251022 | 0 | 142 | 143 | 142 | 142 | 91800 | 142 | |||
| SEB.US | Seaboard Corporation | 20251022 | 0 | 3401.01 | 3458.1899 | 3271.23 | 3293.3899 | 3400 | 3289.9264 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251022 | 0 | 7.53 | 7.625 | 6.56 | 6.93 | 1515200 | 6.93 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251022 | 0 | 6.57 | 7 | 6.54 | 6.97 | 13400 | 6.97 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251022 | 0 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | 26.98 | |||
| SLI.US | Standard Lithium Ltd | 20251022 | 0 | 4.2 | 4.25 | 3.78 | 4.23 | 7301200 | 4.23 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251022 | 0 | 3.01 | 3.1 | 2.95 | 3.04 | 437200 | 3.04 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20251022 | 0 | 6.09 | 6.44 | 6 | 6.36 | 6679926 | 6.349 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20251022 | 0 | 3.69 | 3.92 | 3.66 | 3.88 | 8270600 | 3.88 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251022 | 0 | 1.74 | 1.97 | 1.73 | 1.89 | 1038500 | 1.89 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251022 | 0 | 65.02 | 65.93 | 64.72 | 65.23 | 44700 | 64.0794 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251022 | 0 | 5.16 | 5.55 | 4.72 | 5.16 | 13813600 | 5.16 | |||
| TPHS.US | Trinity Place Holdings Inc | 20251022 | 0 | 0.048 | 0.0506 | 0.0449 | 0.0449 | 155500 | 0.0449 | down | down | correct |
| TRT.US | Trio | 20251022 | 0 | 7.38 | 7.4 | 6.93 | 7.1 | 56598 | 3.55 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251022 | 0 | 0.68 | 0.73 | 0.67 | 0.7 | 2021200 | 0.7 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251022 | 0 | 12.06 | 13.71 | 11.51 | 13.11 | 27890400 | 13.11 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251022 | 0 | 2.03 | 2.09 | 1.89 | 1.96 | 2408800 | 1.96 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251022 | 0 | 12.73 | 13.94 | 12.6 | 13.89 | 18713400 | 13.89 | up | up | correct |
| URG.US | Ur | 20251022 | 0 | 1.48 | 1.58 | 1.45 | 1.56 | 9618900 | 1.56 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251022 | 0 | 3.75 | 4.09 | 3.72 | 4.05 | 3428600 | 4.05 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251022 | 0 | 37.9 | 38.25 | 37.06 | 37.31 | 560400 | 36.5295 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251022 | 0 | 5.65 | 5.65 | 4.8 | 5.02 | 120600 | 5.02 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251022 | 0 | 18.89 | 22.95 | 18.76 | 22.74 | 40408500 | 22.74 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251022 | 0 | 10.39 | 10.48 | 10.36 | 10.39 | 50600 | 10.1401 | |||
| VGZ.US | Vista Gold Corp | 20251022 | 0 | 1.73 | 1.8 | 1.71 | 1.78 | 1567700 | 1.78 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251022 | 0 | 8.91 | 8.91 | 8.81 | 8.86 | 123100 | 8.6444 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251022 | 0 | 0.43 | 0.45 | 0.42 | 0.42 | 684600 | 0.42 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20251022 | 0 | 30.37 | 30.386 | 29.45 | 29.7 | 115731 | 29.5676 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20251022 | 0 | 2.02 | 2.14 | 2 | 2.06 | 1574600 | 2.06 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20251022 | 0 | 1.65 | 1.74 | 1.37 | 1.54 | 14203200 | 1.54 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20251022 | 0 | 6.3 | 6.38 | 6.1355 | 6.335 | 56027 | 6.335 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20251022 | 0 | 0.73 | 0.76 | 0.7 | 0.73 | 909200 | 0.73 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20251022 | 0 | 0.84 | 0.84 | 0.76 | 0.78 | 301800 | 0.78 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20251022 | 0 | 3.35 | 3.47 | 3.17 | 3.255 | 47174 | 3.2233 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.