CollectAI
close-nysemkt_stocks
2025/10/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251029 | 0 | 38.5 | 39.48 | 37.94 | 38.39 | 21500 | 38.2374 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251029 | 0 | 7.03 | 7.29 | 6.86 | 6.92 | 203000 | 6.7472 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251029 | 0 | 2.647 | 2.6985 | 2.4204 | 2.4513 | 92919 | 2.3776 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20251029 | 0 | 3.23 | 3.27 | 3.21 | 3.26 | 47100 | 3.26 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20251029 | 0 | 4.08 | 4.44 | 4.01 | 4.12 | 86783 | 4.12 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251029 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 968 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20251029 | 0 | 2.2 | 2.22 | 2.18 | 2.21 | 7800 | 2.21 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251029 | 0 | 2.08 | 2.29 | 2.08 | 2.2 | 724500 | 2.2 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251029 | 0 | 4.62 | 4.69 | 4.61 | 4.61 | 11700 | 4.61 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251029 | 0 | 5.08 | 5.59 | 4.96 | 5.46 | 77300 | 5.46 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251029 | 0 | 4.91 | 4.93 | 4.7 | 4.79 | 4774700 | 4.79 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251029 | 0 | 1.47 | 1.48 | 1.411 | 1.46 | 221900 | 1.46 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251029 | 0 | 0.38 | 0.42 | 0.37 | 0.38 | 67600 | 0.38 | |||
| AWX.US | Avalon Holdings Corporation | 20251029 | 0 | 2.66 | 2.74 | 2.6 | 2.7 | 39700 | 2.7 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251029 | 0 | 1.14 | 1.21 | 1.12 | 1.14 | 132500 | 1.14 | |||
| BCV.US | PA | 20251029 | 0 | 22.63 | 22.65 | 22.63 | 22.65 | 855 | 22.3057 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251029 | 0 | 31.67 | 31.67 | 31.67 | 31.67 | 428 | 31.67 | |||
| BGI.US | Birks Group Inc | 20251029 | 0 | 1.2 | 1.2 | 1.15 | 1.16 | 24600 | 1.16 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251029 | 0 | 29.59 | 30.24 | 28.95 | 29.24 | 91900 | 28.6514 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251029 | 0 | 72.9 | 73.85 | 72 | 73.47 | 66700 | 73.47 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20251029 | 0 | 4.42 | 4.545 | 4.35 | 4.38 | 706161 | 4.1445 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20251029 | 0 | 1.24 | 1.3 | 1.24 | 1.26 | 36882 | 1.26 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20251029 | 0 | 5.03 | 5.07 | 4.73 | 4.77 | 56412700 | 4.731 | down | down | correct |
| CANF.US | Can | 20251029 | 0 | 0.461 | 0.4689 | 0.4335 | 0.439 | 10120 | 8.78 | down | down | correct |
| CET.US | Central Securities Corp | 20251029 | 0 | 51.53 | 51.87 | 50.61 | 51.05 | 52600 | 48.599 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251029 | 0 | 10.2 | 10.29 | 10.15 | 10.2539 | 72305 | 10.0581 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251029 | 0 | 2.87 | 2.89 | 2.87 | 2.87 | 352500 | 2.7782 | |||
| CIX.US | CompX International Inc | 20251029 | 0 | 22.57 | 23.08 | 22.52 | 22.74 | 6543 | 22.4369 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251029 | 0 | 10.51 | 10.52 | 10.51 | 10.51 | 1900 | 10.51 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251029 | 0 | 8.3 | 8.3 | 8.23 | 8.26 | 1119500 | 7.7846 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251029 | 0 | 30.6 | 31.2 | 28.775 | 29.03 | 341338 | 28.8801 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251029 | 0 | 18.19 | 18.66 | 17.85 | 18.3 | 23600 | 18.3 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251029 | 0 | 10.31 | 10.31 | 9.9 | 10.11 | 5288 | 9.3364 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251029 | 0 | 1.75 | 1.78 | 1.69 | 1.78 | 3900 | 1.78 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251029 | 0 | 53.4 | 53.96 | 53.04 | 53.59 | 115219 | 51.9602 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251029 | 0 | 8.02 | 8.09 | 8.02 | 8.04 | 670963 | 7.5739 | up | up | correct |
| CVM.US | CEL | 20251029 | 0 | 8.42 | 8.43 | 7.5 | 7.59 | 207800 | 7.59 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251029 | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 1300 | 9.5433 | |||
| CVU.US | CPI Aerostructures Inc | 20251029 | 0 | 2.43 | 2.49 | 2.35 | 2.36 | 33100 | 2.36 | down | down | correct |
| CYBN.US | Cybin Inc | 20251029 | 0 | 7.21 | 7.61 | 6.86 | 7.48 | 1653801 | 7.48 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251029 | 0 | 2.08 | 2.09 | 2.07 | 2.09 | 160200 | 2.0252 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251029 | 0 | 119 | 119 | 114 | 116.49 | 900 | 115.8188 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251029 | 0 | 3.09 | 3.24 | 3.01 | 3.17 | 119173000 | 3.17 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251029 | 0 | 1.23 | 1.2599 | 1.17 | 1.19 | 22386 | 1.19 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251029 | 0 | 2.85 | 2.9 | 2.71 | 2.71 | 8000 | 2.71 | down | down | correct |
| DXR.US | Daxor Corporation | 20251029 | 0 | 13 | 13.43 | 13 | 13.43 | 954 | 13.43 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251029 | 0 | 6.95 | 6.95 | 6.915 | 6.94 | 98781 | 6.7263 | down | down | correct |
| ECF.US | PA | 20251029 | 0 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | 21.679 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251029 | 0 | 9.93 | 9.96 | 9.9 | 9.92 | 119411 | 9.7179 | down | up | incorrect |
| ELA.US | Envela Corporation | 20251029 | 0 | 9.39 | 9.49 | 8.89 | 8.99 | 79100 | 8.99 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20251029 | 0 | 19.78 | 21.49 | 19.55 | 20.5 | 3600 | 20.5 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20251029 | 0 | 24.16 | 24.49 | 23.83 | 24.01 | 48400 | 24.01 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20251029 | 0 | 4.28 | 4.29 | 4.03 | 4.04 | 715700 | 4.04 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251029 | 0 | 0.007 | 0.007 | 0.0005 | 0.0005 | 532114 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251029 | 0 | 4.44 | 4.508 | 4.4 | 4.41 | 309000 | 4.2806 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251029 | 0 | 11.2 | 11.31 | 10.78 | 10.91 | 15110410 | 10.91 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251029 | 0 | 9.46 | 9.46 | 9.36 | 9.42 | 75400 | 9.1366 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251029 | 0 | 12.68 | 12.8783 | 12.68 | 12.73 | 24475 | 12.3814 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251029 | 0 | 38.69 | 39.15 | 37.65 | 39 | 10000 | 38.7788 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251029 | 0 | 28.1 | 28.34 | 26.49 | 26.49 | 10400 | 26.49 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251029 | 0 | 10.07 | 10.1 | 10.05 | 10.06 | 187100 | 9.7707 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251029 | 0 | 15.58 | 15.61 | 15.34 | 15.36 | 369200 | 14.7229 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251029 | 0 | 2.87 | 2.92 | 2.87 | 2.88 | 65100 | 2.6327 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251029 | 0 | 20.92 | 21.76 | 20.89 | 20.95 | 14700 | 20.909 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251029 | 0 | 9.37 | 9.737 | 8.92 | 9.05 | 41400 | 9.05 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251029 | 0 | 1.31 | 1.35 | 1.25 | 1.27 | 1128700 | 1.256 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251029 | 0 | 6.2 | 6.2 | 6.17 | 6.19 | 266800 | 5.9448 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251029 | 0 | 0.623 | 0.623 | 0.57 | 0.571 | 545200 | 0.571 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251029 | 0 | 2.59 | 2.61 | 2.4101 | 2.42 | 2115561 | 2.42 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251029 | 0 | 0.93 | 0.93 | 0.86 | 0.86 | 48100 | 0.86 | down | down | correct |
| GGN.US | PB | 20251029 | 0 | 21.22 | 21.22 | 21.0095 | 21.157 | 2987 | 20.8397 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251029 | 0 | 5.85 | 5.86 | 5.82 | 5.84 | 119000 | 5.6357 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251029 | 0 | 7.82 | 7.89 | 7.79 | 7.8 | 41500 | 7.5332 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251029 | 0 | 18.4 | 18.4 | 18.32 | 18.32 | 8900 | 17.9281 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251029 | 0 | 6.06 | 6.08 | 6.03 | 6.06 | 33400 | 5.8484 | |||
| GORO.US | Gold Resource Corporation | 20251029 | 0 | 0.74 | 0.75 | 0.7 | 0.72 | 1382200 | 0.72 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251029 | 0 | 10.61 | 10.63 | 10.6 | 10.6 | 2300 | 9.7673 | down | down | correct |
| GROY.US | WT | 20251029 | 0 | 1.6 | 1.66 | 1.59 | 1.59 | 23190 | 1.59 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251029 | 0 | 42.23 | 42.98 | 41.06 | 41.54 | 541500 | 41.54 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251029 | 0 | 3.79 | 3.84 | 3.72 | 3.77 | 349500 | 3.77 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251029 | 0 | 1.56 | 1.5799 | 1.52 | 1.53 | 85357 | 1.53 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251029 | 0 | 5.2 | 5.62 | 5.11 | 5.26 | 306900 | 5.26 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251029 | 0 | 13.68 | 13.77 | 13.58 | 13.67 | 29700 | 12.9245 | down | down | correct |
| IBIO.US | iBio Inc | 20251029 | 0 | 1.39 | 1.57 | 1.29 | 1.54 | 4361300 | 1.54 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251029 | 0 | 0.42 | 0.42 | 0.4 | 0.4 | 502800 | 0.4 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251029 | 0 | 1.6 | 1.64 | 1.54 | 1.55 | 51300 | 1.5362 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251029 | 0 | 91.63 | 94.24 | 91.07 | 92.39 | 817300 | 91.3886 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251029 | 0 | 2.79 | 2.88 | 2.79 | 2.81 | 265549 | 2.81 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251029 | 0 | 10.46 | 10.8699 | 10.34 | 10.52 | 207767 | 10.52 | up | up | correct |
| INTT.US | inTEST Corporation | 20251029 | 0 | 8.62 | 8.75 | 8.33 | 8.58 | 34300 | 8.58 | down | down | correct |
| INUV.US | Inuvo Inc | 20251029 | 0 | 2.89 | 2.89 | 2.75 | 2.81 | 112600 | 2.81 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251029 | 0 | 17.8 | 17.8 | 17.8 | 17.8 | 0 | 17.8 | |||
| ITP.US | IT Tech Packaging Inc | 20251029 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 1558200 | 0.24 | |||
| ITRG.US | Integra Resources Corp | 20251029 | 0 | 2.78 | 2.8 | 2.64 | 2.69 | 1313700 | 2.69 | down | down | correct |
| JOB.US | GEE Group Inc | 20251029 | 0 | 0.2 | 0.2 | 0.2 | 0.2 | 93000 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20251029 | 0 | 3.84 | 4.02 | 3.77 | 3.9 | 1891700 | 3.9 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251029 | 0 | 1.75 | 1.75 | 1.66 | 1.71 | 1192100 | 1.71 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251029 | 0 | 366.24 | 402 | 355.99 | 390.82 | 1538500 | 390.82 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251029 | 0 | 6 | 6.24 | 6 | 6.24 | 800 | 6.24 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251029 | 0 | 216 | 216.63 | 210.15 | 211.13 | 3246100 | 210.0117 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251029 | 0 | 3.03 | 3.13 | 2.96 | 2.99 | 795300 | 2.99 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251029 | 0 | 4.76 | 4.83 | 4.6 | 4.64 | 33800 | 4.64 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251029 | 0 | 7.37 | 7.37 | 7.02 | 7.19 | 2600 | 7.19 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251029 | 0 | 0.8614 | 0.94 | 0.8614 | 0.9135 | 50089 | 0.9135 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251029 | 0 | 0.475 | 0.4801 | 0.43 | 0.433 | 114893 | 0.433 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251029 | 0 | 0.51 | 0.53 | 0.48 | 0.51 | 537700 | 0.51 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20251029 | 0 | 6.93 | 7 | 6.68 | 6.73 | 555200 | 6.73 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251029 | 0 | 1.43 | 1.48 | 1.332 | 1.34 | 24600 | 1.34 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251029 | 0 | 9.23 | 9.77 | 9 | 9.77 | 1400 | 9.77 | up | up | correct |
| MYO.US | Myomo Inc | 20251029 | 0 | 1.01 | 1.028 | 0.952 | 0.965 | 1465400 | 0.965 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251029 | 0 | 2.01 | 2.07 | 1.93 | 2.02 | 9482500 | 2.02 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251029 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251029 | 0 | 10.37 | 10.4 | 10.27 | 10.35 | 74400 | 10.0834 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251029 | 0 | 1.22 | 1.27 | 1.2 | 1.2 | 36280 | 6 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20251029 | 0 | 70 | 70 | 70 | 70 | 5000 | 69.5692 | |||
| NEWP.US | New Pacific Metals Corp | 20251029 | 0 | 2.18 | 2.2 | 2.0749 | 2.16 | 974489 | 2.16 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20251029 | 0 | 1.96 | 2.05 | 1.91 | 1.93 | 1567540 | 1.93 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20251029 | 0 | 8.44 | 8.4492 | 7.93 | 8.1 | 3802555 | 8.1 | down | up | incorrect |
| NGD.US | New Gold Inc | 20251029 | 0 | 7.03 | 7.61 | 6.69 | 7 | 40698100 | 7 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20251029 | 0 | 121.74 | 123.43 | 119.8 | 120.85 | 86636 | 120.2912 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251029 | 0 | 7.52 | 7.53 | 7.42 | 7.53 | 136900 | 7.1696 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251029 | 0 | 8.15 | 8.16 | 8.04 | 8.07 | 349800 | 7.862 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251029 | 0 | 1.54 | 1.86 | 1.54 | 1.86 | 1288000 | 1.86 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251029 | 0 | 21.83 | 22.615 | 21.76 | 21.97 | 2365096 | 21.5186 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251029 | 0 | 3.21 | 3.21 | 3.13 | 3.14 | 240600 | 3.0144 | down | up | incorrect |
| NTIP.US | Network | 20251029 | 0 | 1.52 | 1.52 | 1.48 | 1.5 | 1900 | 1.5 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20251029 | 0 | 9.5 | 9.805 | 9.27 | 9.67 | 13287400 | 9.67 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20251029 | 0 | 1.29 | 1.33 | 1.27 | 1.29 | 38100 | 1.29 | |||
| OPTT.US | Ocean Power Technologies Inc | 20251029 | 0 | 0.5319 | 0.5421 | 0.515 | 0.5163 | 4848705 | 0.5163 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20251029 | 0 | 10.85 | 10.889 | 10.185 | 10.24 | 1388100 | 10.2256 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20251029 | 0 | 0.63 | 0.67 | 0.63 | 0.638 | 311400 | 0.638 | up | up | correct |
| PHGE.US | BiomX Inc | 20251029 | 0 | 0.58 | 0.586 | 0.53 | 0.547 | 13947 | 10.393 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251029 | 0 | 2.1301 | 2.1301 | 2.02 | 2.12 | 3386 | 2.12 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251029 | 0 | 2.35 | 2.37 | 2.23 | 2.27 | 1388200 | 2.27 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251029 | 0 | 2.3 | 2.42 | 2.22 | 2.37 | 1632900 | 2.37 | up | up | correct |
| PRK.US | Park National Corporation | 20251029 | 0 | 157.41 | 158.86 | 150.95 | 151.69 | 84200 | 148.4345 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251029 | 0 | 5.95 | 5.95 | 5.75 | 5.9 | 3000 | 5.9 | down | down | correct |
| PW.US | Power REIT | 20251029 | 0 | 0.78 | 0.78 | 0.62 | 0.69 | 137100 | 0.69 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251029 | 0 | 1.14 | 1.14 | 1.06 | 1.09 | 332500 | 1.09 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251029 | 0 | 2.61 | 2.62 | 2.51 | 2.57 | 7000 | 2.5491 | down | down | correct |
| REI.US | Ring Energy Inc | 20251029 | 0 | 0.99 | 1.01 | 0.97 | 0.98 | 2309000 | 0.98 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251029 | 0 | 26.16 | 26.86 | 25.94 | 26.07 | 133964 | 25.6918 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251029 | 0 | 6.03 | 6.0699 | 5.96 | 5.99 | 204549 | 5.99 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251029 | 0 | 0.91 | 0.95 | 0.88 | 0.9 | 98300 | 0.9 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251029 | 0 | 1.09 | 1.09 | 1.06 | 1.06 | 118300 | 1.0139 | down | down | correct |
| SCCC.US | SCCC | 20251029 | 0 | 141.5 | 142.5 | 141.5 | 141.5 | 18800 | 141.5 | |||
| SEB.US | Seaboard Corporation | 20251029 | 0 | 3325.21 | 3329.6699 | 3165.6599 | 3218 | 2000 | 3214.6157 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251029 | 0 | 7.09 | 7.27 | 7.01 | 7.25 | 402516 | 7.25 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251029 | 0 | 6.99 | 7.38 | 6.972 | 7.35 | 14450 | 7.35 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251029 | 0 | 27.58 | 27.58 | 27.58 | 27.58 | 300 | 27.58 | |||
| SLI.US | Standard Lithium Ltd | 20251029 | 0 | 3.81 | 3.99 | 3.72 | 3.8 | 3569700 | 3.8 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251029 | 0 | 2.98 | 3.04 | 2.9 | 2.92 | 667900 | 2.92 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251029 | 0 | 6.5 | 6.52 | 6.2601 | 6.34 | 7179141 | 6.329 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20251029 | 0 | 4.35 | 4.59 | 4.35 | 4.51 | 8947900 | 4.51 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251029 | 0 | 1.82 | 1.95 | 1.76 | 1.86 | 849300 | 1.86 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251029 | 0 | 65.18 | 66.07 | 63.49 | 63.95 | 46500 | 62.822 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251029 | 0 | 4.81 | 4.88 | 4.58 | 4.74 | 6645000 | 4.74 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251029 | 0 | 0.042 | 0.0451 | 0.042 | 0.0421 | 25600 | 0.0421 | up | up | correct |
| TRT.US | Trio | 20251029 | 0 | 7.49 | 7.72 | 7.37 | 7.68 | 45818 | 3.84 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251029 | 0 | 0.6792 | 0.685 | 0.6428 | 0.6428 | 959885 | 0.6428 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251029 | 0 | 8.95 | 9.14 | 8.15 | 8.4 | 20673800 | 8.4 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251029 | 0 | 1.9 | 1.96 | 1.81 | 1.83 | 2123300 | 1.83 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251029 | 0 | 15.09 | 16.42 | 14.99 | 15.58 | 19045100 | 15.58 | up | up | correct |
| URG.US | Ur | 20251029 | 0 | 1.7 | 1.74 | 1.6501 | 1.67 | 7056791 | 1.67 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251029 | 0 | 4.22 | 4.25 | 4.01 | 4.06 | 2697700 | 4.06 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251029 | 0 | 38.06 | 38.54 | 38.03 | 38.24 | 268300 | 37.44 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251029 | 0 | 4.8 | 5.01 | 4.7 | 4.92 | 29000 | 4.92 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251029 | 0 | 19.62 | 21.14 | 19.15 | 20.4 | 20299700 | 20.4 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251029 | 0 | 10.3 | 10.38 | 10.24 | 10.25 | 63800 | 10.0518 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251029 | 0 | 1.75 | 1.75 | 1.64 | 1.68 | 807500 | 1.68 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251029 | 0 | 8.91 | 8.96 | 8.88 | 8.92 | 122500 | 8.703 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20251029 | 0 | 0.42 | 0.438 | 0.41 | 0.43 | 1109341 | 0.43 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20251029 | 0 | 30.95 | 31.43 | 30.95 | 31.24 | 85344 | 31.1007 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20251029 | 0 | 2.1 | 2.16 | 2.07 | 2.1 | 974800 | 2.1 | |||
| WWR.US | Westwater Resources Inc | 20251029 | 0 | 1.39 | 1.44 | 1.33 | 1.36 | 3972600 | 1.36 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251029 | 0 | 7.36 | 7.36 | 6.61 | 6.61 | 72231 | 6.61 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251029 | 0 | 0.72 | 0.72 | 0.68 | 0.68 | 403200 | 0.68 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251029 | 0 | 0.89 | 0.93 | 0.85 | 0.9 | 608800 | 0.9 | up | up | correct |
| ZDGE.US | Zedge Inc | 20251029 | 0 | 2.95 | 3.1 | 2.5101 | 2.64 | 248314 | 2.6268 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.