CollectAI
close-nysemkt_stocks
2025/10/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251023 | 0 | 38.1 | 39.69 | 37.8 | 38.85 | 16700 | 38.6956 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251023 | 0 | 6.64 | 6.7 | 6.63 | 6.67 | 74000 | 6.5035 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251023 | 0 | 2.6573 | 2.7603 | 2.5956 | 2.6264 | 53373 | 2.5475 | down | down | correct |
| AIRI.US | Air Industries Group | 20251023 | 0 | 3.2 | 3.32 | 3.2 | 3.32 | 37500 | 3.32 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251023 | 0 | 4.002 | 4.42 | 4.002 | 4.23 | 42474 | 4.23 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251023 | 0 | 2.27 | 2.29 | 2.25 | 2.28 | 5300 | 2.28 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20251023 | 0 | 2 | 2.08 | 2 | 2.02 | 138700 | 2.02 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20251023 | 0 | 4.62 | 4.7 | 4.61 | 4.63 | 12000 | 4.63 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20251023 | 0 | 5.97 | 7.1 | 5.06 | 7.1 | 998700 | 7.1 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251023 | 0 | 5.23 | 5.29 | 5.06 | 5.08 | 3520100 | 5.08 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251023 | 0 | 1.45 | 1.46 | 1.39 | 1.43 | 168900 | 1.43 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251023 | 0 | 0.42 | 0.46 | 0.4 | 0.45 | 21800 | 0.45 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251023 | 0 | 2.67 | 2.74 | 2.62 | 2.64 | 187500 | 2.64 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251023 | 0 | 1.5 | 1.51 | 1.26 | 1.35 | 5466900 | 1.35 | down | down | correct |
| BCV.US | PA | 20251023 | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 182 | 21.6951 | |||
| BDL.US | Flanigan's Enterprises Inc | 20251023 | 0 | 32.9 | 32.9 | 31 | 31 | 27668 | 31 | down | down | correct |
| BGI.US | Birks Group Inc | 20251023 | 0 | 1.18 | 1.21 | 1.14 | 1.14 | 62000 | 1.14 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251023 | 0 | 30.33 | 30.33 | 29.62 | 29.91 | 34700 | 29.3079 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251023 | 0 | 68.78 | 72.5 | 68.78 | 72.17 | 31000 | 72.17 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20251023 | 0 | 4.37 | 4.37 | 4.3 | 4.32 | 142130 | 4.0877 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20251023 | 0 | 1.29 | 1.34 | 1.08 | 1.22 | 543200 | 1.22 | down | down | correct |
| BTG.US | B2Gold Corp | 20251023 | 0 | 5.32 | 5.33 | 5.19 | 5.23 | 38193100 | 5.1873 | down | down | correct |
| CANF.US | Can | 20251023 | 0 | 0.4991 | 0.502 | 0.48 | 0.4827 | 6282 | 9.654 | down | up | incorrect |
| CET.US | Central Securities Corp | 20251023 | 0 | 50.66 | 51.69 | 50.66 | 51.04 | 30400 | 48.5895 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251023 | 0 | 10.21 | 10.2595 | 10.12 | 10.12 | 28340 | 9.9268 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251023 | 0 | 2.85 | 2.87 | 2.84 | 2.85 | 400500 | 2.7589 | |||
| CIX.US | CompX International Inc | 20251023 | 0 | 23.6 | 23.6 | 23.41 | 23.41 | 1036 | 23.098 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251023 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | 10.65 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251023 | 0 | 8.11 | 8.17 | 8.11 | 8.16 | 1066800 | 7.6904 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20251023 | 0 | 32 | 33.3 | 32 | 32.38 | 180821 | 32.2128 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251023 | 0 | 19.24 | 19.3 | 19.06 | 19.17 | 8300 | 19.17 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251023 | 0 | 10.83 | 10.87 | 10.33 | 10.45 | 9831 | 9.6504 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251023 | 0 | 1.69 | 1.76 | 1.69 | 1.71 | 1500 | 1.71 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251023 | 0 | 52.44 | 54.61 | 51.59 | 54.53 | 451471 | 52.8716 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251023 | 0 | 7.89 | 7.96 | 7.8805 | 7.92 | 555080 | 7.4609 | up | up | correct |
| CVM.US | CEL | 20251023 | 0 | 9.05 | 9.21 | 8.89 | 8.99 | 21400 | 8.99 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251023 | 0 | 9.72 | 9.72 | 9.5 | 9.55 | 2000 | 9.5035 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251023 | 0 | 2.46 | 2.57 | 2.46 | 2.5 | 17000 | 2.5 | up | up | correct |
| CYBN.US | Cybin Inc | 20251023 | 0 | 5.82 | 6.1 | 5.82 | 6 | 336339 | 6 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251023 | 0 | 2.08 | 2.08 | 2.06 | 2.06 | 124900 | 1.9962 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251023 | 0 | 116.94 | 116.94 | 116.51 | 116.51 | 100 | 115.8387 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251023 | 0 | 2.76 | 2.79 | 2.7 | 2.73 | 65996300 | 2.73 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251023 | 0 | 1.33 | 1.36 | 1.27 | 1.27 | 48600 | 1.27 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251023 | 0 | 2.93 | 3.07 | 2.87 | 2.87 | 13600 | 2.87 | down | down | correct |
| DXR.US | Daxor Corporation | 20251023 | 0 | 13.8684 | 13.8684 | 13.6 | 13.6001 | 3242 | 13.6001 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251023 | 0 | 6.88 | 6.9 | 6.865 | 6.87 | 99617 | 6.6585 | down | down | correct |
| ECF.US | PA | 20251023 | 0 | 21.9937 | 21.9937 | 21.9937 | 21.9937 | 0 | 21.663 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251023 | 0 | 9.92 | 9.93 | 9.884 | 9.92 | 159334 | 9.7179 | |||
| ELA.US | Envela Corporation | 20251023 | 0 | 8.25 | 8.5 | 8.15 | 8.49 | 51100 | 8.49 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251023 | 0 | 19.05 | 19.19 | 18.27 | 19.19 | 1900 | 19.19 | up | up | correct |
| ELMD.US | Electromed Inc | 20251023 | 0 | 24.86 | 24.86 | 24.29 | 24.69 | 25600 | 24.69 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20251023 | 0 | 4.42 | 4.47 | 4.3 | 4.31 | 413100 | 4.31 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251023 | 0 | 0.005 | 0.006 | 0.005 | 0.006 | 120087 | 0.006 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251023 | 0 | 9.985 | 10.01 | 9.96 | 9.98 | 13456 | 9.98 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251023 | 0 | 4.58 | 4.62 | 4.56 | 4.57 | 194800 | 4.4359 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251023 | 0 | 11.3 | 11.34 | 11.045 | 11.2 | 10838260 | 11.2 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251023 | 0 | 9.37 | 9.37 | 9.32 | 9.35 | 92800 | 9.0687 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251023 | 0 | 12.65 | 12.8 | 12.65 | 12.66 | 5208 | 12.3133 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20251023 | 0 | 37.3 | 38.48 | 37.15 | 38.29 | 31500 | 38.0728 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251023 | 0 | 26.46 | 28.25 | 26.46 | 28 | 10800 | 28 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251023 | 0 | 9.56 | 9.61 | 9.54 | 9.54 | 61795 | 9.54 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251023 | 0 | 10.04 | 10.1 | 10.03 | 10.05 | 227700 | 9.7609 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251023 | 0 | 15.61 | 15.7 | 15.51 | 15.67 | 169400 | 14.8619 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251023 | 0 | 3.06 | 3.08 | 3.02 | 3.03 | 218900 | 2.7058 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251023 | 0 | 20.35 | 20.35 | 19.53 | 19.93 | 8200 | 19.851 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251023 | 0 | 8.44 | 9.44 | 8.44 | 9.29 | 65100 | 9.29 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20251023 | 0 | 1.41 | 1.42 | 1.39 | 1.4 | 433900 | 1.3846 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251023 | 0 | 6.14 | 6.15 | 6.1 | 6.13 | 335500 | 5.8872 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251023 | 0 | 0.655 | 0.659 | 0.62 | 0.636 | 776500 | 0.636 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251023 | 0 | 2.74 | 2.78 | 2.705 | 2.73 | 2422466 | 2.73 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251023 | 0 | 0.86 | 0.98 | 0.86 | 0.93 | 106300 | 0.93 | up | up | correct |
| GGN.US | PB | 20251023 | 0 | 21.006 | 21.0525 | 20.95 | 21.03 | 4393 | 20.7147 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251023 | 0 | 5.65 | 5.72 | 5.62 | 5.71 | 130400 | 5.5102 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251023 | 0 | 7.57 | 7.65 | 7.53 | 7.64 | 55100 | 7.3786 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251023 | 0 | 18.26 | 18.28 | 17.97 | 18.14 | 5800 | 17.7519 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251023 | 0 | 5.88 | 5.99 | 5.88 | 5.97 | 119200 | 5.7615 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251023 | 0 | 0.84 | 0.85 | 0.79 | 0.8 | 1696900 | 0.8 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251023 | 0 | 10.6 | 10.73 | 10.6 | 10.73 | 5300 | 9.8871 | up | up | correct |
| GROY.US | WT | 20251023 | 0 | 1.7 | 1.77 | 1.55 | 1.57 | 65175 | 1.57 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251023 | 0 | 42.31 | 46.75 | 42.09 | 44.06 | 2203600 | 44.06 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251023 | 0 | 3.9 | 4.06 | 3.87 | 4.02 | 470400 | 4.02 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251023 | 0 | 1.65 | 1.68 | 1.6 | 1.66 | 71823 | 1.66 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20251023 | 0 | 6.4 | 6.7 | 5.77 | 5.98 | 989900 | 5.98 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251023 | 0 | 13.85 | 14.15 | 13.32 | 13.45 | 16400 | 12.7165 | down | down | correct |
| IBIO.US | iBio Inc | 20251023 | 0 | 1.7 | 1.72 | 1.18 | 1.27 | 29642700 | 1.27 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251023 | 0 | 0.37 | 0.38 | 0.37 | 0.38 | 298000 | 0.38 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20251023 | 0 | 1.4 | 1.52 | 1.4 | 1.45 | 41000 | 1.4371 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251023 | 0 | 89.34 | 91.39 | 89.3 | 89.93 | 498000 | 88.9552 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20251023 | 0 | 3.08 | 3.15 | 2.919 | 2.97 | 1763020 | 2.97 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251023 | 0 | 9.91 | 10.18 | 9.67 | 10.06 | 144500 | 10.06 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20251023 | 0 | 8.1 | 8.73 | 7.94 | 8.72 | 73700 | 8.72 | up | up | correct |
| INUV.US | Inuvo Inc | 20251023 | 0 | 2.98 | 3.03 | 2.91 | 2.98 | 113100 | 2.98 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20251023 | 0 | 18.2 | 18.2 | 18.2 | 18.2 | 0 | 18.2 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251023 | 0 | 25.6 | 26.65 | 25.6 | 26.57 | 4136 | 25.8143 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20251023 | 0 | 0.25 | 0.27 | 0.25 | 0.26 | 505800 | 0.26 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251023 | 0 | 2.95 | 2.985 | 2.885 | 2.96 | 1770800 | 2.96 | up | up | correct |
| JOB.US | GEE Group Inc | 20251023 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 109000 | 0.21 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20251023 | 0 | 4.06 | 4.15 | 4 | 4.13 | 1324500 | 4.13 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251023 | 0 | 1.61 | 1.66 | 1.58 | 1.63 | 898500 | 1.63 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251023 | 0 | 320 | 349.96 | 308 | 344.23 | 1691000 | 344.23 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20251023 | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 200 | 6.37 | |||
| LNG.US | Cheniere Energy Inc | 20251023 | 0 | 227.72 | 227.72 | 221.03 | 221.54 | 1904100 | 220.3665 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20251023 | 0 | 3.08 | 3.15 | 2.94 | 2.97 | 1446400 | 2.97 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20251023 | 0 | 5.09 | 5.254 | 4.99 | 5 | 11400 | 5 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251023 | 0 | 6.96 | 7.16 | 6.73 | 6.95 | 7900 | 6.95 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251023 | 0 | 0.9312 | 0.9556 | 0.882 | 0.9365 | 147185 | 0.9365 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251023 | 0 | 0.43 | 0.44 | 0.43 | 0.43 | 215100 | 0.43 | |||
| MSN.US | Emerson Radio Corp | 20251023 | 0 | 0.51 | 0.52 | 0.48 | 0.49 | 436600 | 0.49 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251023 | 0 | 7 | 7.345 | 6.935 | 7 | 1098300 | 7 | |||
| MTNB.US | Matinas BioPharma Holdings Inc | 20251023 | 0 | 1.581 | 1.639 | 1.53 | 1.58 | 11700 | 1.58 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251023 | 0 | 9.8 | 9.8 | 9.15 | 9.5 | 7700 | 9.5 | down | down | correct |
| MYO.US | Myomo Inc | 20251023 | 0 | 1.07 | 1.08 | 1.04 | 1.05 | 917100 | 1.05 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251023 | 0 | 1.83 | 1.95 | 1.81 | 1.89 | 8657400 | 1.89 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251023 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5160 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251023 | 0 | 10.46 | 10.46 | 10.38 | 10.39 | 43200 | 10.1223 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251023 | 0 | 1.16 | 1.28 | 1.13 | 1.23 | 45600 | 6.15 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251023 | 0 | 71.84 | 71.84 | 71.84 | 71.84 | 200 | 71.3979 | |||
| NEWP.US | New Pacific Metals Corp | 20251023 | 0 | 2.28 | 2.375 | 2.21 | 2.3 | 700889 | 2.3 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251023 | 0 | 2.1 | 2.13 | 1.97 | 1.97 | 2140100 | 1.97 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251023 | 0 | 8.84 | 8.91 | 8.48 | 8.53 | 2348537 | 8.53 | down | down | correct |
| NGD.US | New Gold Inc | 20251023 | 0 | 6.56 | 6.6 | 6.42 | 6.46 | 12078400 | 6.46 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251023 | 0 | 123.64 | 123.64 | 121.09 | 122.07 | 27656 | 121.5056 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251023 | 0 | 7.36 | 7.36 | 7.27 | 7.31 | 88300 | 6.9601 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251023 | 0 | 8.37 | 8.37 | 8.2 | 8.23 | 210900 | 8.0179 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251023 | 0 | 1.43 | 1.44 | 1.41 | 1.43 | 102900 | 1.43 | |||
| NOG.US | Northern Oil and Gas Inc | 20251023 | 0 | 22.28 | 22.73 | 22.16 | 22.19 | 2333189 | 21.734 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251023 | 0 | 3.17 | 3.19 | 3.16 | 3.17 | 157400 | 3.0432 | |||
| NTIP.US | Network | 20251023 | 0 | 1.53 | 1.53 | 1.48 | 1.49 | 11800 | 1.49 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251023 | 0 | 8.51 | 8.68 | 8.39 | 8.43 | 8366700 | 8.43 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251023 | 0 | 1.29 | 1.31 | 1.26 | 1.28 | 44700 | 1.28 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251023 | 0 | 0.494 | 0.559 | 0.4901 | 0.5088 | 15972843 | 0.5088 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251023 | 0 | 11.11 | 11.129 | 10.8 | 10.95 | 1817500 | 10.9346 | down | down | correct |
| PCG.US | PI | 20251023 | 0 | 16.36 | 16.71 | 16.36 | 16.71 | 303 | 16.1754 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251023 | 0 | 0.62 | 0.647 | 0.605 | 0.621 | 826800 | 0.621 | up | up | correct |
| PHGE.US | BiomX Inc | 20251023 | 0 | 0.625 | 0.625 | 0.563 | 0.575 | 16053 | 10.925 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251023 | 0 | 2.3 | 2.3 | 2.09 | 2.1 | 43164 | 2.1 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251023 | 0 | 2.44 | 2.46 | 2.24 | 2.26 | 2091000 | 2.26 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251023 | 0 | 2.25 | 2.33 | 2.21 | 2.31 | 460100 | 2.31 | up | up | correct |
| PRK.US | Park National Corporation | 20251023 | 0 | 158.58 | 159.17 | 156.6 | 157.09 | 47700 | 153.7186 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20251023 | 0 | 6.08 | 6.08 | 5.9 | 5.9 | 1300 | 5.9 | down | down | correct |
| PW.US | Power REIT | 20251023 | 0 | 0.69 | 0.71 | 0.67 | 0.7 | 328200 | 0.7 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251023 | 0 | 1.1 | 1.11 | 1.06 | 1.09 | 103400 | 1.09 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251023 | 0 | 2.61 | 2.61 | 2.57 | 2.57 | 3700 | 2.5491 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20251023 | 0 | 0.98 | 1.04 | 0.95 | 1.04 | 4490300 | 1.04 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20251023 | 0 | 26.66 | 27.44 | 26.66 | 27.01 | 184970 | 26.6181 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20251023 | 0 | 6.12 | 6.12 | 5.99 | 6.01 | 85463 | 6.01 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251023 | 0 | 0.97 | 1 | 0.95 | 0.95 | 117300 | 0.95 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251023 | 0 | 1.09 | 1.12 | 1.06 | 1.08 | 186000 | 1.033 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251023 | 0 | 3325.5 | 3359.8501 | 3278.04 | 3315.1799 | 1400 | 3311.6934 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251023 | 0 | 6.81 | 7.44 | 6.81 | 7.35 | 562900 | 7.35 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251023 | 0 | 6.81 | 7.15 | 6.81 | 7.03 | 11500 | 7.03 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251023 | 0 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | 26.98 | |||
| SLI.US | Standard Lithium Ltd | 20251023 | 0 | 4.12 | 4.375 | 4.07 | 4.11 | 4317200 | 4.11 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251023 | 0 | 3.06 | 3.12 | 3 | 3.1 | 296200 | 3.1 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20251023 | 0 | 6.65 | 6.65 | 6.365 | 6.43 | 5313078 | 6.4188 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20251023 | 0 | 4.04 | 4.18 | 4.01 | 4.08 | 9499300 | 4.08 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251023 | 0 | 1.96 | 1.97 | 1.83 | 1.9 | 692000 | 1.9 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251023 | 0 | 65.27 | 65.27 | 64.11 | 64.63 | 38200 | 63.49 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251023 | 0 | 5.15 | 5.55 | 5.06 | 5.17 | 7872100 | 5.17 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251023 | 0 | 0.045 | 0.045 | 0.039 | 0.039 | 261200 | 0.039 | down | down | correct |
| TRT.US | Trio | 20251023 | 0 | 7.15 | 7.22 | 7.1 | 7.22 | 35272 | 3.61 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251023 | 0 | 0.7 | 0.73 | 0.7 | 0.7 | 1043000 | 0.7 | |||
| UAMY.US | United States Antimony Corporation | 20251023 | 0 | 12.52 | 12.56 | 11.65 | 11.73 | 15557900 | 11.73 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251023 | 0 | 1.99 | 2.13 | 1.98 | 2.1 | 1799600 | 2.1 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251023 | 0 | 13.8 | 14.29 | 13.23 | 13.32 | 13083200 | 13.32 | down | down | correct |
| URG.US | Ur | 20251023 | 0 | 1.56 | 1.6 | 1.51 | 1.54 | 7570600 | 1.54 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251023 | 0 | 4.14 | 4.22 | 4.04 | 4.2 | 3088800 | 4.2 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251023 | 0 | 37.58 | 38.06 | 37.38 | 37.8 | 238300 | 37.0092 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251023 | 0 | 4.97 | 5.39 | 4.95 | 5.24 | 68300 | 5.24 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251023 | 0 | 23.18 | 23.41 | 20.74 | 21.26 | 33461900 | 21.26 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251023 | 0 | 10.42 | 10.42 | 10.39 | 10.41 | 10600 | 10.1596 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251023 | 0 | 1.81 | 1.84 | 1.71 | 1.73 | 1441900 | 1.73 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251023 | 0 | 8.85 | 8.88 | 8.81 | 8.88 | 84900 | 8.6639 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20251023 | 0 | 0.42 | 0.45 | 0.42 | 0.43 | 462400 | 0.43 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251023 | 0 | 29.74 | 30.36 | 29.74 | 30.28 | 82247 | 30.145 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251023 | 0 | 2.08 | 2.18 | 2.07 | 2.15 | 1022500 | 2.15 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251023 | 0 | 1.53 | 1.74 | 1.53 | 1.56 | 6659800 | 1.56 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251023 | 0 | 6.31 | 6.74 | 6.25 | 6.35 | 131088 | 6.35 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251023 | 0 | 0.74 | 0.79 | 0.74 | 0.77 | 318200 | 0.77 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251023 | 0 | 0.8 | 0.81 | 0.76 | 0.77 | 127300 | 0.77 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251023 | 0 | 3.3 | 3.45 | 3.3 | 3.37 | 35975 | 3.3372 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.