CollectAI
close-nysemkt_stocks
2025/11/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251103 | 0 | 38.19 | 38.19 | 37.5 | 37.93 | 5900 | 37.7792 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251103 | 0 | 6.97 | 7.01 | 6.96 | 7 | 120800 | 6.8252 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251103 | 0 | 2.0805 | 2.1629 | 2.0599 | 2.0702 | 111560 | 2.008 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20251103 | 0 | 3.28 | 3.28 | 3.17 | 3.22 | 15313 | 3.22 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251103 | 0 | 3.9 | 4.03 | 3.5493 | 3.87 | 16824 | 3.87 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251103 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 20707 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20251103 | 0 | 2.25 | 2.25 | 2.01 | 2.1 | 38400 | 2.1 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251103 | 0 | 2.08 | 2.09 | 1.95 | 2.02 | 275200 | 2.02 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251103 | 0 | 4.55 | 4.73 | 4.55 | 4.62 | 24100 | 4.62 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251103 | 0 | 4.9 | 4.9 | 4.65 | 4.83 | 45400 | 4.83 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251103 | 0 | 4.79 | 4.98 | 4.63 | 4.72 | 3975000 | 4.72 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251103 | 0 | 1.41 | 1.43 | 1.36 | 1.38 | 305800 | 1.38 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20251103 | 0 | 0.31 | 0.32 | 0.26 | 0.28 | 129100 | 0.28 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251103 | 0 | 2.73 | 2.79 | 2.64 | 2.72 | 45500 | 2.72 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20251103 | 0 | 1.15 | 1.19 | 1.11 | 1.13 | 81700 | 1.13 | down | down | correct |
| BCV.US | PA | 20251103 | 0 | 22.2421 | 22.2421 | 22.05 | 22.05 | 4638 | 21.7148 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251103 | 0 | 31.5 | 31.5 | 31.5 | 31.5 | 382 | 31.5 | |||
| BGI.US | Birks Group Inc | 20251103 | 0 | 1.14 | 1.16 | 1.11 | 1.13 | 35900 | 1.13 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251103 | 0 | 29.22 | 29.62 | 29.05 | 29.6 | 44900 | 29.0041 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251103 | 0 | 75.86 | 75.86 | 72.11 | 74 | 38300 | 74 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251103 | 0 | 4.52 | 4.6999 | 4.495 | 4.62 | 653674 | 4.3716 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251103 | 0 | 1.29 | 1.3009 | 1.25 | 1.29 | 41023 | 1.29 | |||
| BTG.US | B2Gold Corp | 20251103 | 0 | 4.39 | 4.43 | 4.22 | 4.25 | 51452100 | 4.2153 | down | down | correct |
| CANF.US | Can | 20251103 | 0 | 0.41 | 0.42 | 0.4065 | 0.4118 | 8760 | 8.236 | up | down | incorrect |
| CET.US | Central Securities Corp | 20251103 | 0 | 51.15 | 51.15 | 50.59 | 51.05 | 40100 | 48.599 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251103 | 0 | 10.2 | 10.25 | 10.2 | 10.23 | 13014 | 10.0347 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251103 | 0 | 2.88 | 2.9 | 2.87 | 2.89 | 357100 | 2.7976 | up | up | correct |
| CIX.US | CompX International Inc | 20251103 | 0 | 22.04 | 22.3826 | 21.8 | 22.01 | 5958 | 21.7167 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251103 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | 10.51 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251103 | 0 | 8.35 | 8.37 | 8.32 | 8.34 | 1351600 | 7.86 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251103 | 0 | 28.61 | 28.9999 | 27.77 | 28.27 | 397006 | 28.1241 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251103 | 0 | 17.93 | 18.56 | 17.93 | 18.34 | 20700 | 18.34 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251103 | 0 | 9.82 | 9.915 | 9.19 | 9.3 | 14327 | 8.5884 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251103 | 0 | 1.63 | 1.64 | 1.59 | 1.63 | 14100 | 1.63 | |||
| CQP.US | Cheniere Energy Partners L.P | 20251103 | 0 | 51.75 | 52.25 | 51.02 | 51.9 | 324804 | 50.3216 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251103 | 0 | 8.09 | 8.11 | 8.05 | 8.11 | 661442 | 7.6399 | up | down | incorrect |
| CVM.US | CEL | 20251103 | 0 | 7.36 | 7.41 | 6.97 | 7.09 | 66200 | 7.09 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20251103 | 0 | 9.02 | 9.4 | 9.02 | 9.4 | 1800 | 9.3542 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251103 | 0 | 2.41 | 2.41 | 2.19 | 2.3 | 596900 | 2.3 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20251103 | 0 | 7.42 | 7.4375 | 6.48 | 6.73 | 1457785 | 6.73 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251103 | 0 | 2.08 | 2.08 | 2.06 | 2.07 | 423100 | 2.0058 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251103 | 0 | 118 | 118 | 118 | 118 | 100 | 117.3201 | |||
| DNN.US | Denison Mines Corp | 20251103 | 0 | 3.16 | 3.2 | 2.89 | 2.92 | 102902600 | 2.92 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251103 | 0 | 1.11 | 1.13 | 1.09 | 1.12 | 10335 | 1.12 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251103 | 0 | 2.69 | 2.75 | 2.6 | 2.64 | 159500 | 2.64 | down | down | correct |
| DXR.US | Daxor Corporation | 20251103 | 0 | 13.11 | 13.2262 | 12.8 | 13.09 | 2348 | 13.09 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251103 | 0 | 6.95 | 6.95 | 6.89 | 6.89 | 209081 | 6.6779 | down | down | correct |
| ECF.US | PA | 20251103 | 0 | 21.91 | 21.97 | 21.91 | 21.97 | 663 | 21.6396 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251103 | 0 | 9.96 | 9.97 | 9.87 | 9.91 | 110950 | 9.7081 | down | down | correct |
| ELA.US | Envela Corporation | 20251103 | 0 | 9.16 | 9.52 | 9.1 | 9.41 | 81700 | 9.41 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251103 | 0 | 20.69 | 21.3 | 20.69 | 20.95 | 2307 | 20.95 | up | up | correct |
| ELMD.US | Electromed Inc | 20251103 | 0 | 24.05 | 24.3 | 23.8 | 24.05 | 33756 | 24.05 | |||
| EMX.US | EMX Royalty Corporation | 20251103 | 0 | 4 | 4.1 | 3.97 | 4.04 | 422700 | 4.04 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251103 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 260 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251103 | 0 | 4.37 | 4.44 | 4.31 | 4.42 | 364800 | 4.2903 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251103 | 0 | 10.96 | 11.12 | 10.775 | 10.85 | 10115030 | 10.85 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251103 | 0 | 9.46 | 9.49 | 9.4 | 9.43 | 61500 | 9.1463 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251103 | 0 | 12.98 | 12.98 | 12.78 | 12.95 | 29601 | 12.5954 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20251103 | 0 | 38 | 39.82 | 37.65 | 39.4 | 25300 | 39.1765 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251103 | 0 | 26.78 | 26.94 | 24.89 | 25.68 | 14800 | 25.68 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251103 | 0 | 10.09 | 10.1 | 10.06 | 10.07 | 150600 | 9.7804 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251103 | 0 | 15.5 | 15.64 | 15.49 | 15.49 | 186300 | 14.8475 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251103 | 0 | 2.9 | 2.98 | 2.9 | 2.98 | 90500 | 2.7241 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251103 | 0 | 21.23 | 22.92 | 21.23 | 22.37 | 27200 | 22.3262 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251103 | 0 | 8.96 | 9.12 | 8.64 | 8.87 | 43600 | 8.87 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251103 | 0 | 1.2 | 1.23 | 1.18 | 1.23 | 704500 | 1.2165 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251103 | 0 | 6.22 | 6.22 | 6.15 | 6.16 | 247700 | 5.916 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251103 | 0 | 0.58 | 0.581 | 0.55 | 0.57 | 641700 | 0.57 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20251103 | 0 | 2.39 | 2.45 | 2.33 | 2.35 | 1461874 | 2.35 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20251103 | 0 | 0.88 | 0.97 | 0.88 | 0.91 | 20200 | 0.91 | up | down | incorrect |
| GGN.US | PB | 20251103 | 0 | 20.68 | 21.08 | 20.68 | 20.9 | 3427 | 20.5866 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251103 | 0 | 5.82 | 5.83 | 5.79 | 5.79 | 116500 | 5.5874 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251103 | 0 | 7.87 | 7.92 | 7.83 | 7.86 | 50600 | 7.5911 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251103 | 0 | 18.14 | 18.2 | 18 | 18.19 | 5200 | 17.8008 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251103 | 0 | 6.1 | 6.14 | 6.08 | 6.09 | 12600 | 5.8773 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251103 | 0 | 0.69 | 0.7 | 0.66 | 0.67 | 1077800 | 0.67 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251103 | 0 | 10.4 | 10.78 | 10.4 | 10.78 | 2900 | 9.9331 | up | down | incorrect |
| GROY.US | WT | 20251103 | 0 | 1.75 | 1.75 | 1.6 | 1.6301 | 28452 | 1.6301 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20251103 | 0 | 54.35 | 54.7 | 50.21 | 50.38 | 1584200 | 50.38 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20251103 | 0 | 3.43 | 3.69 | 3.35 | 3.52 | 394300 | 3.52 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251103 | 0 | 1.59 | 1.6 | 1.53 | 1.55 | 137961 | 1.55 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251103 | 0 | 5.65 | 5.65 | 5.28 | 5.33 | 127700 | 5.33 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251103 | 0 | 13.57 | 13.68 | 13.44 | 13.68 | 9900 | 12.934 | up | up | correct |
| IBIO.US | iBio Inc | 20251103 | 0 | 1.65 | 1.81 | 1.61 | 1.76 | 4052235 | 1.76 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251103 | 0 | 0.4 | 0.45 | 0.38 | 0.4 | 2974200 | 0.4 | |||
| IHT.US | InnSuites Hospitality Trust | 20251103 | 0 | 1.55 | 1.6 | 1.51 | 1.58 | 45000 | 1.5659 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251103 | 0 | 88.71 | 89.86 | 87.39 | 89.86 | 562200 | 88.886 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251103 | 0 | 2.87 | 2.87 | 2.77 | 2.78 | 168547 | 2.78 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251103 | 0 | 10.35 | 10.57 | 9.9 | 10.4 | 175078 | 10.4 | up | up | correct |
| INTT.US | inTEST Corporation | 20251103 | 0 | 8.58 | 8.99 | 8.355 | 8.94 | 53793 | 8.94 | up | up | correct |
| INUV.US | Inuvo Inc | 20251103 | 0 | 3.01 | 3.07 | 2.86 | 2.9 | 66300 | 2.9 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251103 | 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 | 20251103 | 0 | 26.01 | 26.0201 | 26.01 | 26.0101 | 1423 | 25.2703 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251103 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 512700 | 0.24 | |||
| ITRG.US | Integra Resources Corp | 20251103 | 0 | 2.86 | 2.985 | 2.76 | 2.83 | 1707000 | 2.83 | down | down | correct |
| JOB.US | GEE Group Inc | 20251103 | 0 | 0.1925 | 0.1998 | 0.1913 | 0.1918 | 127561 | 0.1918 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20251103 | 0 | 3.8 | 3.81 | 3.51 | 3.52 | 1668200 | 3.52 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251103 | 0 | 2 | 2.09 | 1.92 | 1.96 | 4025900 | 1.96 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20251103 | 0 | 350.73 | 362.08 | 332 | 342.99 | 1412400 | 342.99 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251103 | 0 | 6.2 | 6.21 | 5.95 | 6.21 | 4200 | 6.21 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251103 | 0 | 211.53 | 214.23 | 208.13 | 209.61 | 1926900 | 208.4997 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251103 | 0 | 3.12 | 3.13 | 2.85 | 2.95 | 783500 | 2.95 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251103 | 0 | 4.95 | 4.95 | 4.7 | 4.91 | 17400 | 4.91 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251103 | 0 | 7 | 7.21 | 7 | 7.15 | 4200 | 7.15 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251103 | 0 | 0.9569 | 1.004 | 0.9014 | 0.94 | 29491 | 0.94 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20251103 | 0 | 0.4344 | 0.4344 | 0.407 | 0.419 | 127861 | 0.419 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20251103 | 0 | 0.49 | 0.5 | 0.49 | 0.5 | 80400 | 0.5 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251103 | 0 | 6.83 | 6.97 | 6.65 | 6.75 | 557500 | 6.75 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251103 | 0 | 1.39 | 1.39 | 1.3 | 1.34 | 20200 | 1.34 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20251103 | 0 | 9.6 | 9.8 | 9.49 | 9.49 | 3200 | 9.49 | down | down | correct |
| MYO.US | Myomo Inc | 20251103 | 0 | 0.95 | 0.966 | 0.85 | 0.868 | 898700 | 0.868 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251103 | 0 | 1.99 | 2.04 | 1.83 | 1.86 | 11801800 | 1.86 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251103 | 0 | 0.0001 | 0.001 | 0.0001 | 0.0001 | 7444 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251103 | 0 | 10.28 | 10.3 | 10.25 | 10.26 | 83800 | 10.0483 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251103 | 0 | 1.13 | 1.14 | 1.09 | 1.09 | 29720 | 5.45 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251103 | 0 | 70.43 | 70.5 | 70.43 | 70.5 | 1500 | 70.0662 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20251103 | 0 | 2.24 | 2.3 | 2.16 | 2.19 | 583487 | 2.19 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251103 | 0 | 2.1 | 2.15 | 1.98 | 2.03 | 1016538 | 2.03 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251103 | 0 | 8.29 | 8.37 | 7.995 | 8.11 | 2082768 | 8.11 | down | down | correct |
| NGD.US | New Gold Inc | 20251103 | 0 | 7.68 | 7.71 | 7.16 | 7.28 | 75494300 | 7.28 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251103 | 0 | 119.72 | 121.04 | 118.14 | 121.04 | 54869 | 120.4803 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251103 | 0 | 7.45 | 7.45 | 7.38 | 7.39 | 165800 | 7.0363 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251103 | 0 | 8.2 | 8.28 | 8.11 | 8.26 | 293900 | 8.0471 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251103 | 0 | 1.65 | 2.07 | 1.65 | 2.03 | 894500 | 2.03 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251103 | 0 | 21.84 | 22.29 | 21.55 | 22.05 | 2245844 | 21.5969 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251103 | 0 | 3.2 | 3.21 | 3.16 | 3.17 | 196400 | 3.0432 | down | up | incorrect |
| NTIP.US | Network | 20251103 | 0 | 1.51 | 1.52 | 1.48 | 1.52 | 5600 | 1.52 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20251103 | 0 | 9.79 | 9.87 | 9.09 | 9.14 | 9844700 | 9.14 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251103 | 0 | 1.23 | 1.23 | 1.19 | 1.22 | 44500 | 1.22 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251103 | 0 | 0.51 | 0.51 | 0.4657 | 0.4658 | 9765818 | 0.4658 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251103 | 0 | 10.32 | 10.57 | 10.14 | 10.21 | 1551100 | 10.1956 | down | down | correct |
| PCG.US | PI | 20251103 | 0 | 17.5058 | 17.51 | 17.5058 | 17.5099 | 1189 | 17.2229 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251103 | 0 | 0.611 | 0.627 | 0.6 | 0.624 | 233400 | 0.624 | up | up | correct |
| PHGE.US | BiomX Inc | 20251103 | 0 | 0.494 | 0.505 | 0.47 | 0.488 | 15868 | 9.272 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251103 | 0 | 1.86 | 1.86 | 1.8 | 1.8 | 7033 | 1.8 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20251103 | 0 | 2.22 | 2.23 | 2.03 | 2.08 | 2536100 | 2.08 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20251103 | 0 | 2.38 | 2.41 | 2.3 | 2.39 | 647700 | 2.39 | up | up | correct |
| PRK.US | Park National Corporation | 20251103 | 0 | 151.41 | 153.79 | 150 | 153.79 | 68000 | 150.4895 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20251103 | 0 | 6.5 | 6.5 | 6.5 | 6.5 | 1300 | 6.5 | |||
| PW.US | Power REIT | 20251103 | 0 | 0.7469 | 0.77 | 0.7116 | 0.72 | 50894 | 0.72 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251103 | 0 | 1.07 | 1.08 | 1.02 | 1.02 | 169900 | 1.02 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251103 | 0 | 2.59 | 2.61 | 2.57 | 2.6 | 5500 | 2.5788 | up | up | correct |
| REI.US | Ring Energy Inc | 20251103 | 0 | 0.9549 | 0.9699 | 0.9313 | 0.9525 | 1583550 | 0.9525 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251103 | 0 | 26 | 26.86 | 25.75 | 25.96 | 101448 | 25.5834 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251103 | 0 | 6.05 | 6.11 | 6 | 6 | 214784 | 6 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20251103 | 0 | 0.88 | 0.9 | 0.86 | 0.88 | 56000 | 0.88 | |||
| SACH.US | Sachem Capital Corp | 20251103 | 0 | 1.09 | 1.1 | 1.06 | 1.08 | 152400 | 1.033 | down | up | incorrect |
| SCCC.US | SCCC | 20251103 | 0 | 142 | 142 | 141.5 | 142 | 22400 | 142 | |||
| SEB.US | Seaboard Corporation | 20251103 | 0 | 3323.2 | 3598.47 | 3323.2 | 3598.47 | 5100 | 3594.6856 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251103 | 0 | 7.06 | 7.13 | 6.76 | 6.88 | 424388 | 6.88 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251103 | 0 | 7.46 | 7.57 | 6.96 | 7.1 | 16363 | 7.1 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251103 | 0 | 28.4 | 28.4 | 28.4 | 28.4 | 0 | 28.4 | |||
| SLI.US | Standard Lithium Ltd | 20251103 | 0 | 3.77 | 3.78 | 3.51 | 3.58 | 3145500 | 3.58 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251103 | 0 | 2.93 | 2.93 | 2.7 | 2.78 | 811200 | 2.78 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251103 | 0 | 6.45 | 6.62 | 6.29 | 6.48 | 5100842 | 6.4688 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251103 | 0 | 4.49 | 4.52 | 4.36 | 4.48 | 4715700 | 4.48 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251103 | 0 | 1.85 | 1.87 | 1.7 | 1.72 | 491000 | 1.72 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251103 | 0 | 64.63 | 65.89 | 63.6 | 64.88 | 83000 | 63.7356 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251103 | 0 | 4.2 | 4.35 | 4.04 | 4.11 | 7222800 | 4.11 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251103 | 0 | 0.0401 | 0.045 | 0.0401 | 0.044 | 115400 | 0.044 | up | up | correct |
| TRT.US | Trio | 20251103 | 0 | 7.45 | 7.66 | 7.1 | 7.19 | 55012 | 3.595 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251103 | 0 | 0.62 | 0.621 | 0.5751 | 0.5898 | 1739052 | 0.5898 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251103 | 0 | 7.44 | 7.72 | 6.85 | 7.04 | 16318100 | 7.04 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251103 | 0 | 1.89 | 1.9 | 1.75 | 1.75 | 1678500 | 1.75 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251103 | 0 | 15 | 15.21 | 13.91 | 14 | 9916600 | 14 | down | down | correct |
| URG.US | Ur | 20251103 | 0 | 1.71 | 1.72 | 1.61 | 1.61 | 10074100 | 1.61 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251103 | 0 | 4 | 4.13 | 3.82 | 3.86 | 2138000 | 3.86 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20251103 | 0 | 38.2 | 38.35 | 37.87 | 38.16 | 259900 | 37.3617 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20251103 | 0 | 4.88 | 4.9 | 4.59 | 4.62 | 51700 | 4.62 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251103 | 0 | 19.69 | 19.89 | 17.4 | 17.8 | 37284600 | 17.8 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251103 | 0 | 10.21 | 10.24 | 10.12 | 10.15 | 43600 | 9.9537 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251103 | 0 | 1.66 | 1.68 | 1.6 | 1.61 | 968600 | 1.61 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251103 | 0 | 9.01 | 9.01 | 8.9 | 8.93 | 185300 | 8.7127 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251103 | 0 | 0.4244 | 0.4625 | 0.4157 | 0.4381 | 1194735 | 0.4381 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251103 | 0 | 30.95 | 30.96 | 30.2538 | 30.75 | 749033 | 30.6129 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251103 | 0 | 2.08 | 2.1 | 2.01 | 2.04 | 845600 | 2.04 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251103 | 0 | 1.35 | 1.38 | 1.24 | 1.27 | 5223100 | 1.27 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251103 | 0 | 6.75 | 6.95 | 6.56 | 6.73 | 73112 | 6.73 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251103 | 0 | 0.68 | 0.68 | 0.62 | 0.63 | 488600 | 0.63 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251103 | 0 | 0.88 | 0.89 | 0.78 | 0.81 | 783400 | 0.81 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251103 | 0 | 2.49 | 2.59 | 2.21 | 2.51 | 285356 | 2.4974 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.