CollectAI
close-nysemkt_stocks
2025/10/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251030 | 0 | 39.48 | 39.48 | 38.32 | 38.32 | 8600 | 38.1677 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251030 | 0 | 6.92 | 6.98 | 6.86 | 6.9 | 100000 | 6.7277 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251030 | 0 | 2.4513 | 2.4513 | 2.2865 | 2.2886 | 68789 | 2.2198 | down | down | correct |
| AIRI.US | Air Industries Group | 20251030 | 0 | 3.27 | 3.33 | 3.23 | 3.29 | 71400 | 3.29 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251030 | 0 | 4.18 | 4.3192 | 3.95 | 3.95 | 6464 | 3.95 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251030 | 0 | 2.2 | 2.26 | 2.15 | 2.25 | 18000 | 2.25 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251030 | 0 | 2.19 | 2.25 | 2.07 | 2.08 | 202400 | 2.08 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251030 | 0 | 4.6 | 4.71 | 4.6 | 4.66 | 11500 | 4.66 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251030 | 0 | 5.12 | 5.38 | 4.96 | 4.96 | 76400 | 4.96 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251030 | 0 | 4.75 | 4.85 | 4.66 | 4.78 | 3391900 | 4.78 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251030 | 0 | 1.43 | 1.45 | 1.4 | 1.42 | 125500 | 1.42 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251030 | 0 | 0.38 | 0.4 | 0.31 | 0.34 | 87300 | 0.34 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251030 | 0 | 2.69 | 2.83 | 2.64 | 2.78 | 65700 | 2.78 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251030 | 0 | 1.14 | 1.18 | 1.08 | 1.1 | 166000 | 1.1 | down | down | correct |
| BCV.US | PA | 20251030 | 0 | 22.6 | 22.6 | 22.01 | 22.13 | 16757 | 21.7936 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251030 | 0 | 31.97 | 31.97 | 31.5 | 31.5 | 972 | 31.5 | down | down | correct |
| BGI.US | Birks Group Inc | 20251030 | 0 | 1.17 | 1.17 | 1.12 | 1.12 | 15600 | 1.12 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251030 | 0 | 29.12 | 29.91 | 29.12 | 29.83 | 68200 | 29.2295 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251030 | 0 | 73.3 | 75.96 | 73.3 | 75.4 | 37900 | 75.4 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251030 | 0 | 4.38 | 4.545 | 4.38 | 4.48 | 304326 | 4.2391 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251030 | 0 | 1.23 | 1.29 | 1.21 | 1.22 | 52891 | 1.22 | down | down | correct |
| BTG.US | B2Gold Corp | 20251030 | 0 | 4.77 | 4.93 | 4.75 | 4.87 | 72379300 | 4.8302 | up | down | incorrect |
| CANF.US | Can | 20251030 | 0 | 0.4391 | 0.4426 | 0.4201 | 0.4295 | 5038 | 8.59 | down | up | incorrect |
| CET.US | Central Securities Corp | 20251030 | 0 | 50.78 | 51.35 | 50.54 | 50.92 | 67400 | 48.4753 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251030 | 0 | 10.27 | 10.28 | 10.2 | 10.22 | 74202 | 10.0249 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251030 | 0 | 2.88 | 2.89 | 2.87 | 2.88 | 119600 | 2.7879 | |||
| CIX.US | CompX International Inc | 20251030 | 0 | 22.52 | 22.7 | 22.48 | 22.48 | 5141 | 22.1804 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251030 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | 10.51 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251030 | 0 | 8.25 | 8.28 | 8.21 | 8.25 | 1221900 | 7.7752 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20251030 | 0 | 28.79 | 29.8 | 28.56 | 28.97 | 304580 | 28.8204 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251030 | 0 | 18.07 | 18.42 | 17.79 | 17.79 | 13400 | 17.79 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251030 | 0 | 10.27 | 10.27 | 9.5 | 9.67 | 23991 | 8.9301 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251030 | 0 | 1.73 | 1.75 | 1.67 | 1.73 | 4700 | 1.73 | |||
| CQP.US | Cheniere Energy Partners L.P | 20251030 | 0 | 53.01 | 54.24 | 52.58 | 53.79 | 186064 | 52.1541 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251030 | 0 | 8.05 | 8.09 | 8.01 | 8.03 | 723282 | 7.5645 | down | down | correct |
| CVM.US | CEL | 20251030 | 0 | 7.51 | 7.55 | 6.06 | 6.64 | 506200 | 6.64 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251030 | 0 | 9.4 | 9.75 | 9.4 | 9.65 | 2700 | 9.603 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251030 | 0 | 3.66 | 4.65 | 2.55 | 2.65 | 116118600 | 2.65 | down | down | correct |
| CYBN.US | Cybin Inc | 20251030 | 0 | 7.49 | 7.54 | 7.12 | 7.18 | 777953 | 7.18 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251030 | 0 | 2.09 | 2.09 | 2.08 | 2.08 | 146600 | 2.0155 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251030 | 0 | 114.81 | 114.81 | 114.81 | 114.81 | 100 | 114.1485 | |||
| DNN.US | Denison Mines Corp | 20251030 | 0 | 3.14 | 3.25 | 3.07 | 3.22 | 75210600 | 3.22 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251030 | 0 | 1.17 | 1.299 | 1.11 | 1.18 | 13845 | 1.18 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251030 | 0 | 2.68 | 2.93 | 2.45 | 2.79 | 469100 | 2.79 | up | up | correct |
| DXR.US | Daxor Corporation | 20251030 | 0 | 13.01 | 13.413 | 11.8102 | 13.37 | 13609 | 13.37 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251030 | 0 | 6.93 | 6.93 | 6.9 | 6.92 | 77865 | 6.7069 | down | down | correct |
| ECF.US | PA | 20251030 | 0 | 21.89 | 21.89 | 21.87 | 21.87 | 668 | 21.5411 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251030 | 0 | 9.89 | 9.9 | 9.8444 | 9.9 | 181698 | 9.6983 | up | up | correct |
| ELA.US | Envela Corporation | 20251030 | 0 | 8.8 | 8.95 | 8.53 | 8.8 | 72400 | 8.8 | |||
| ELLO.US | Ellomay Capital Ltd | 20251030 | 0 | 20.5 | 20.5 | 20.5 | 20.5 | 0 | 20.5 | |||
| ELMD.US | Electromed Inc | 20251030 | 0 | 23.73 | 24.24 | 23.65 | 24.13 | 32400 | 24.13 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251030 | 0 | 4.04 | 4.22 | 4.02 | 4.14 | 436000 | 4.14 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251030 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 5001 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251030 | 0 | 4.4 | 4.46 | 4.39 | 4.41 | 338100 | 4.2806 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251030 | 0 | 10.89 | 11.19 | 10.81 | 11.01 | 7987436 | 11.01 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251030 | 0 | 9.42 | 9.42 | 9.34 | 9.39 | 47700 | 9.1075 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251030 | 0 | 12.68 | 12.84 | 12.68 | 12.77 | 7174 | 12.4203 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251030 | 0 | 39.35 | 39.35 | 37.51 | 38.35 | 12700 | 38.1324 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251030 | 0 | 26.5 | 27.55 | 26.5 | 27.55 | 27900 | 27.55 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251030 | 0 | 10.03 | 10.05 | 10.02 | 10.05 | 146200 | 9.7609 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251030 | 0 | 15.39 | 15.51 | 15.35 | 15.49 | 170000 | 14.8475 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20251030 | 0 | 2.87 | 2.96 | 2.86 | 2.9 | 103000 | 2.651 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20251030 | 0 | 20.95 | 21.25 | 20.6 | 20.83 | 6500 | 20.7892 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251030 | 0 | 9.05 | 9.361 | 8.69 | 9.05 | 20100 | 9.05 | |||
| FSP.US | Franklin Street Properties Corp | 20251030 | 0 | 1.26 | 1.28 | 1.21 | 1.21 | 1474700 | 1.1967 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251030 | 0 | 6.18 | 6.22 | 6.15 | 6.21 | 302200 | 5.964 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251030 | 0 | 0.584 | 0.599 | 0.571 | 0.58 | 574000 | 0.58 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251030 | 0 | 2.43 | 2.505 | 2.41 | 2.48 | 2605611 | 2.48 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251030 | 0 | 0.88 | 0.92 | 0.82 | 0.91 | 59200 | 0.91 | up | up | correct |
| GGN.US | PB | 20251030 | 0 | 20.95 | 21.12 | 20.89 | 21.02 | 8386 | 20.7048 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251030 | 0 | 5.82 | 5.86 | 5.8 | 5.81 | 153600 | 5.6067 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251030 | 0 | 7.81 | 7.88 | 7.79 | 7.82 | 75700 | 7.5525 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251030 | 0 | 18.33 | 18.41 | 18.19 | 18.23 | 2500 | 17.84 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251030 | 0 | 6.06 | 6.1 | 6.04 | 6.1 | 62500 | 5.887 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251030 | 0 | 0.72 | 0.73 | 0.7 | 0.73 | 931800 | 0.73 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251030 | 0 | 10.55 | 10.62 | 10.55 | 10.62 | 800 | 9.7857 | up | up | correct |
| GROY.US | WT | 20251030 | 0 | 1.59 | 1.8999 | 1.59 | 1.72 | 50338 | 1.72 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251030 | 0 | 41.3 | 54.57 | 41.26 | 50.78 | 5594400 | 50.78 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251030 | 0 | 3.82 | 3.82 | 3.69 | 3.69 | 615600 | 3.69 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251030 | 0 | 1.57 | 1.64 | 1.5301 | 1.57 | 105775 | 1.57 | |||
| HUSA.US | Houston American Energy Corp | 20251030 | 0 | 5.2 | 5.2 | 4.95 | 5 | 137300 | 5 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251030 | 0 | 13.61 | 13.61 | 13.53 | 13.61 | 2100 | 12.8678 | |||
| IBIO.US | iBio Inc | 20251030 | 0 | 1.69 | 1.78 | 1.38 | 1.55 | 15156800 | 1.55 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251030 | 0 | 0.4 | 0.4 | 0.38 | 0.4 | 728900 | 0.4 | |||
| IHT.US | InnSuites Hospitality Trust | 20251030 | 0 | 1.57 | 1.62 | 1.49 | 1.53 | 44300 | 1.5163 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251030 | 0 | 92.37 | 92.46 | 91.25 | 91.25 | 410600 | 90.2609 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20251030 | 0 | 2.79 | 2.84 | 2.74 | 2.74 | 285532 | 2.74 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251030 | 0 | 10.43 | 10.61 | 9.96 | 10 | 164774 | 10 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20251030 | 0 | 8.45 | 8.58 | 8.44 | 8.58 | 18500 | 8.58 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251030 | 0 | 2.8 | 2.96 | 2.73 | 2.77 | 70100 | 2.77 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251030 | 0 | 17.8 | 17.8 | 17.8 | 17.8 | 0 | 17.8 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251030 | 0 | 25.95 | 26.4301 | 25.9 | 26.4301 | 710 | 25.6784 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20251030 | 0 | 0.25 | 0.27 | 0.25 | 0.26 | 1167200 | 0.26 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251030 | 0 | 2.7 | 2.87 | 2.7 | 2.86 | 1071200 | 2.86 | up | up | correct |
| JOB.US | GEE Group Inc | 20251030 | 0 | 0.2 | 0.2 | 0.19 | 0.2 | 237000 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20251030 | 0 | 3.8 | 3.86 | 3.7 | 3.74 | 1570300 | 3.74 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251030 | 0 | 1.67 | 1.87 | 1.67 | 1.84 | 3100900 | 1.84 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20251030 | 0 | 375 | 393.98 | 371 | 383.31 | 817500 | 383.31 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20251030 | 0 | 6.06 | 6.22 | 6.01 | 6.22 | 4400 | 6.22 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20251030 | 0 | 209.54 | 216.1 | 207.91 | 211.52 | 3057300 | 210.3996 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20251030 | 0 | 3.13 | 3.48 | 3.06 | 3.16 | 1248100 | 3.16 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20251030 | 0 | 4.59 | 4.83 | 4.5 | 4.8 | 23000 | 4.8 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20251030 | 0 | 7.15 | 7.49 | 7.02 | 7.15 | 13000 | 7.15 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251030 | 0 | 0.9109 | 1.02 | 0.865 | 0.92 | 70035 | 0.92 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251030 | 0 | 0.4186 | 0.4322 | 0.4013 | 0.415 | 265522 | 0.415 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251030 | 0 | 0.5 | 0.52 | 0.49 | 0.5 | 267800 | 0.5 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20251030 | 0 | 6.71 | 6.935 | 6.71 | 6.81 | 430200 | 6.81 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251030 | 0 | 1.35 | 1.38 | 1.35 | 1.36 | 23600 | 1.36 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251030 | 0 | 9.2 | 9.4 | 9 | 9 | 3300 | 9 | down | down | correct |
| MYO.US | Myomo Inc | 20251030 | 0 | 0.967 | 0.98 | 0.91 | 0.93 | 1207000 | 0.93 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251030 | 0 | 2 | 2.07 | 1.95 | 2.02 | 7901600 | 2.02 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251030 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 161448 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251030 | 0 | 10.34 | 10.34 | 10.27 | 10.32 | 119500 | 10.0541 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251030 | 0 | 1.2 | 1.22 | 1.15 | 1.18 | 36600 | 5.9 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251030 | 0 | 70 | 70 | 70 | 70 | 6600 | 69.5692 | |||
| NEWP.US | New Pacific Metals Corp | 20251030 | 0 | 2.17 | 2.22 | 2.15 | 2.22 | 422686 | 2.22 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251030 | 0 | 1.95 | 2.13 | 1.95 | 2.08 | 2191142 | 2.08 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251030 | 0 | 8.03 | 8.33 | 7.96 | 8.29 | 2525509 | 8.29 | up | up | correct |
| NGD.US | New Gold Inc | 20251030 | 0 | 7.1 | 7.4 | 7.07 | 7.36 | 17971000 | 7.36 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251030 | 0 | 120.87 | 122.6243 | 120.16 | 121.79 | 91165 | 121.2268 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251030 | 0 | 7.51 | 7.53 | 7.45 | 7.5 | 127400 | 7.141 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251030 | 0 | 8.09 | 8.15 | 8.02 | 8.13 | 363600 | 7.9204 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20251030 | 0 | 1.86 | 1.87 | 1.65 | 1.7 | 405400 | 1.7 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20251030 | 0 | 21.7 | 22 | 21.23 | 21.33 | 2073647 | 20.8917 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251030 | 0 | 3.15 | 3.18 | 3.14 | 3.18 | 135800 | 3.0528 | up | down | incorrect |
| NTIP.US | Network | 20251030 | 0 | 1.5 | 1.56 | 1.48 | 1.56 | 9700 | 1.56 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20251030 | 0 | 9.68 | 9.823 | 9.52 | 9.78 | 9402200 | 9.78 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20251030 | 0 | 1.27 | 1.29 | 1.2 | 1.23 | 89200 | 1.23 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20251030 | 0 | 0.515 | 0.5275 | 0.5033 | 0.5047 | 4542380 | 0.5047 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20251030 | 0 | 10.21 | 10.465 | 10.14 | 10.36 | 2237400 | 10.3454 | up | down | incorrect |
| PCG.US | PI | 20251030 | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 268 | 16.6304 | |||
| PED.US | PEDEVCO Corp | 20251030 | 0 | 0.628 | 0.628 | 0.583 | 0.59 | 104100 | 0.59 | down | down | correct |
| PHGE.US | BiomX Inc | 20251030 | 0 | 0.54 | 0.561 | 0.514 | 0.538 | 11079 | 10.222 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251030 | 0 | 2.13 | 2.13 | 2.03 | 2.08 | 5870 | 2.08 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251030 | 0 | 2.24 | 2.33 | 2.21 | 2.3 | 1231900 | 2.3 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251030 | 0 | 2.34 | 2.37 | 2.25 | 2.26 | 454900 | 2.26 | down | down | correct |
| PRK.US | Park National Corporation | 20251030 | 0 | 151.86 | 155.41 | 150.55 | 154.65 | 55600 | 151.331 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251030 | 0 | 5.95 | 5.95 | 5.85 | 5.85 | 600 | 5.85 | down | down | correct |
| PW.US | Power REIT | 20251030 | 0 | 0.79 | 0.79 | 0.6672 | 0.6995 | 44681 | 0.6995 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251030 | 0 | 1.09 | 1.11 | 1.073 | 1.11 | 112700 | 1.11 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251030 | 0 | 2.51 | 2.62 | 2.51 | 2.62 | 4600 | 2.5987 | up | up | correct |
| REI.US | Ring Energy Inc | 20251030 | 0 | 0.97 | 0.97 | 0.93 | 0.95 | 1685300 | 0.95 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251030 | 0 | 25.96 | 26.45 | 25.795 | 25.86 | 91839 | 25.4848 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251030 | 0 | 5.92 | 6.04 | 5.92 | 5.99 | 350663 | 5.99 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251030 | 0 | 0.92 | 0.92 | 0.85 | 0.87 | 161500 | 0.87 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251030 | 0 | 1.06 | 1.08 | 1.05 | 1.06 | 188800 | 1.0139 | |||
| SCCC.US | SCCC | 20251030 | 0 | 141.5 | 143 | 141.5 | 141.5 | 49300 | 141.5 | |||
| SEB.US | Seaboard Corporation | 20251030 | 0 | 3170.3301 | 3312 | 3140.01 | 3310.48 | 2000 | 3306.9985 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251030 | 0 | 7.17 | 7.26 | 7.08 | 7.21 | 330898 | 7.21 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251030 | 0 | 7.44 | 7.47 | 7.14 | 7.42 | 8279 | 7.42 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251030 | 0 | 27.58 | 27.58 | 27.58 | 27.58 | 0 | 27.58 | |||
| SLI.US | Standard Lithium Ltd | 20251030 | 0 | 3.82 | 3.9 | 3.68 | 3.82 | 3504500 | 3.82 | |||
| STXS.US | Stereotaxis Inc | 20251030 | 0 | 2.9 | 2.98 | 2.9 | 2.92 | 200600 | 2.92 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251030 | 0 | 6.29 | 6.57 | 6.25 | 6.54 | 5703025 | 6.5286 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251030 | 0 | 4.47 | 4.52 | 4.33 | 4.46 | 5434600 | 4.46 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251030 | 0 | 1.84 | 1.89 | 1.8 | 1.8 | 344400 | 1.8 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251030 | 0 | 63.8 | 64.88 | 63.59 | 64.32 | 52700 | 63.1855 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251030 | 0 | 4.92 | 4.97 | 4.6 | 4.78 | 7268900 | 4.78 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251030 | 0 | 0.0421 | 0.044 | 0.0421 | 0.0422 | 24500 | 0.0422 | up | down | incorrect |
| TRT.US | Trio | 20251030 | 0 | 7.65 | 7.74 | 7.39 | 7.73 | 32200 | 3.865 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251030 | 0 | 0.6414 | 0.6573 | 0.6311 | 0.6363 | 905165 | 0.6363 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20251030 | 0 | 9.25 | 9.33 | 7.89 | 8.34 | 21940400 | 8.34 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251030 | 0 | 1.83 | 1.92 | 1.81 | 1.86 | 2653300 | 1.86 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251030 | 0 | 15.43 | 15.72 | 15.03 | 15.53 | 9725700 | 15.53 | up | up | correct |
| URG.US | Ur | 20251030 | 0 | 1.65 | 1.74 | 1.61 | 1.7 | 5348929 | 1.7 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251030 | 0 | 4.02 | 4.23 | 4.01 | 4.15 | 1938200 | 4.15 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251030 | 0 | 38.26 | 38.62 | 38.1 | 38.35 | 216900 | 37.5477 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251030 | 0 | 5.02 | 5.07 | 4.85 | 4.9 | 45000 | 4.9 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251030 | 0 | 21 | 22.25 | 19.56 | 21.82 | 27587500 | 21.82 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251030 | 0 | 10.27 | 10.27 | 10.18 | 10.19 | 60300 | 9.9929 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251030 | 0 | 1.67 | 1.73 | 1.66 | 1.69 | 601700 | 1.69 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251030 | 0 | 8.88 | 8.92 | 8.81 | 8.92 | 153900 | 8.703 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251030 | 0 | 0.4468 | 0.4699 | 0.43 | 0.4354 | 927511 | 0.4354 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251030 | 0 | 31.25 | 31.29 | 30.4705 | 30.57 | 77392 | 30.4337 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251030 | 0 | 2.1 | 2.14 | 2.09 | 2.1 | 617900 | 2.1 | |||
| WWR.US | Westwater Resources Inc | 20251030 | 0 | 1.42 | 1.54 | 1.35 | 1.44 | 5810600 | 1.44 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20251030 | 0 | 6.56 | 6.6373 | 6.3 | 6.45 | 56750 | 6.45 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20251030 | 0 | 0.69 | 0.69 | 0.68 | 0.69 | 201800 | 0.69 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20251030 | 0 | 0.91 | 0.94 | 0.89 | 0.92 | 315900 | 0.92 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20251030 | 0 | 2.64 | 2.7 | 2.38 | 2.5 | 154929 | 2.4875 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.