CollectAI
close-nysemkt_stocks
2025/11/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251105 | 0 | 37.5 | 38.04 | 37.26 | 38.04 | 5300 | 37.8888 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251105 | 0 | 6.91 | 6.92 | 6.82 | 6.89 | 59100 | 6.718 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251105 | 0 | 1.6789 | 1.8745 | 1.5964 | 1.8436 | 98122 | 1.7882 | up | up | correct |
| AIRI.US | Air Industries Group | 20251105 | 0 | 3.14 | 3.16 | 3.05 | 3.09 | 51478 | 3.09 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251105 | 0 | 3.46 | 3.88 | 3.4 | 3.4 | 13078 | 3.4 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251105 | 0 | 2.09 | 2.14 | 2.05 | 2.12 | 8900 | 2.12 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251105 | 0 | 1.92 | 2.17 | 1.9 | 2.04 | 220500 | 2.04 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251105 | 0 | 4.55 | 4.69 | 4.55 | 4.63 | 15900 | 4.63 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251105 | 0 | 4.9 | 6.36 | 4.9 | 5.66 | 317700 | 5.66 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251105 | 0 | 4.36 | 4.36 | 4.15 | 4.19 | 2969200 | 4.19 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251105 | 0 | 1.33 | 1.36 | 1.325 | 1.34 | 90700 | 1.34 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251105 | 0 | 0.29 | 0.31 | 0.27 | 0.29 | 23300 | 0.29 | |||
| AWX.US | Avalon Holdings Corporation | 20251105 | 0 | 2.67 | 2.78 | 2.65 | 2.65 | 34000 | 2.65 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20251105 | 0 | 1.1 | 1.1 | 1.07 | 1.09 | 37600 | 1.09 | down | down | correct |
| BCV.US | PA | 20251105 | 0 | 22.0664 | 22.3185 | 22.0664 | 22.3185 | 509 | 21.9792 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251105 | 0 | 31.6 | 32.99 | 31.6 | 32.99 | 712 | 32.99 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20251105 | 0 | 1.11 | 1.14 | 1.11 | 1.13 | 24000 | 1.13 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251105 | 0 | 29.24 | 30.21 | 29.13 | 30.2 | 30300 | 29.592 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251105 | 0 | 72.29 | 74.41 | 71.05 | 72.46 | 47600 | 72.46 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251105 | 0 | 4.68 | 4.72 | 4.635 | 4.69 | 381413 | 4.4378 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251105 | 0 | 1.24 | 1.245 | 1.18 | 1.22 | 17503 | 1.22 | down | down | correct |
| BTG.US | B2Gold Corp | 20251105 | 0 | 4.1 | 4.11 | 4.01 | 4.03 | 49823500 | 3.9971 | down | down | correct |
| CANF.US | Can | 20251105 | 0 | 0.41 | 0.4216 | 0.41 | 0.416 | 8163 | 8.32 | up | up | correct |
| CET.US | Central Securities Corp | 20251105 | 0 | 50.67 | 51.35 | 50.67 | 51.29 | 36300 | 48.8275 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251105 | 0 | 10.5 | 10.5 | 10.3264 | 10.4118 | 38348 | 10.213 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251105 | 0 | 2.88 | 2.88 | 2.86 | 2.87 | 407300 | 2.7782 | down | down | correct |
| CIX.US | CompX International Inc | 20251105 | 0 | 22.17 | 22.3 | 22.17 | 22.2 | 2797 | 21.9041 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251105 | 0 | 10.5 | 10.5 | 10.5 | 10.5 | 200 | 10.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251105 | 0 | 8.26 | 8.27 | 8.22 | 8.26 | 1139400 | 7.7846 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20251105 | 0 | 27 | 27.765 | 26.36 | 26.56 | 297661 | 26.4229 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251105 | 0 | 18.35 | 18.9 | 18.34 | 18.86 | 31200 | 18.86 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251105 | 0 | 10.1 | 10.4072 | 9.65 | 9.65 | 29037 | 8.9116 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20251105 | 0 | 1.46 | 1.53 | 1.46 | 1.5 | 10100 | 1.5 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20251105 | 0 | 51.5 | 51.89 | 50.7 | 51.68 | 147249 | 50.1083 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251105 | 0 | 8.05 | 8.08 | 8.02 | 8.07 | 606156 | 7.6022 | up | down | incorrect |
| CVM.US | CEL | 20251105 | 0 | 7.1 | 7.44 | 6.95 | 7.34 | 31600 | 7.34 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251105 | 0 | 9 | 9 | 9 | 9 | 600 | 8.9562 | |||
| CVU.US | CPI Aerostructures Inc | 20251105 | 0 | 2.22 | 2.33 | 2.19 | 2.24 | 451900 | 2.24 | up | up | correct |
| CYBN.US | Cybin Inc | 20251105 | 0 | 6.2 | 6.21 | 5.87 | 5.95 | 1604299 | 5.95 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251105 | 0 | 2.08 | 2.08 | 2.06 | 2.07 | 322400 | 2.0058 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251105 | 0 | 117 | 117 | 116.54 | 116.54 | 300 | 115.8685 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251105 | 0 | 2.75 | 2.78 | 2.64 | 2.67 | 69213600 | 2.67 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251105 | 0 | 1.12 | 1.25 | 1.0701 | 1.16 | 30625 | 1.16 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20251105 | 0 | 2.73 | 2.73 | 2.45 | 2.51 | 15500 | 2.51 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20251105 | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 388 | 12.76 | |||
| EAD.US | Wells Fargo Advantage Funds | 20251105 | 0 | 6.87 | 6.89 | 6.86 | 6.88 | 136726 | 6.6682 | up | up | correct |
| ECF.US | PA | 20251105 | 0 | 22 | 22 | 22 | 22 | 0 | 21.6692 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251105 | 0 | 9.98 | 10.03 | 9.87 | 9.88 | 326003 | 9.6788 | down | down | correct |
| ELA.US | Envela Corporation | 20251105 | 0 | 9.64 | 10 | 9.51 | 9.77 | 144900 | 9.77 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251105 | 0 | 20.79 | 22.5 | 20.65 | 20.8 | 5200 | 20.8 | up | up | correct |
| ELMD.US | Electromed Inc | 20251105 | 0 | 24.82 | 25.3 | 24.52 | 25.26 | 35500 | 25.26 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251105 | 0 | 3.84 | 3.96 | 3.84 | 3.92 | 408100 | 3.92 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251105 | 0 | 0.005 | 0.006 | 0.005 | 0.006 | 7970 | 0.006 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20251105 | 0 | 4.42 | 4.422 | 4.35 | 4.38 | 188300 | 4.2515 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20251105 | 0 | 10.66 | 10.68 | 10.31 | 10.6 | 12817650 | 10.6 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20251105 | 0 | 9.43 | 9.45 | 9.42 | 9.44 | 37100 | 9.156 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251105 | 0 | 12.97 | 12.97 | 12.91 | 12.92 | 11733 | 12.5662 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251105 | 0 | 37.65 | 38.75 | 37.3 | 37.33 | 13700 | 37.1182 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251105 | 0 | 27.9 | 28.5 | 27.9 | 28.38 | 7400 | 28.38 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251105 | 0 | 10.04 | 10.07 | 10.02 | 10.05 | 204400 | 9.7609 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251105 | 0 | 15.4 | 15.42 | 15.2 | 15.24 | 247600 | 14.6079 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251105 | 0 | 2.92 | 2.97 | 2.88 | 2.91 | 117100 | 2.6601 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251105 | 0 | 21.24 | 21.72 | 20.92 | 21.68 | 13300 | 21.6375 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251105 | 0 | 8.97 | 8.97 | 8.13 | 8.58 | 62900 | 8.58 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251105 | 0 | 1.18 | 1.2 | 1.17 | 1.19 | 398700 | 1.1769 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251105 | 0 | 6.17 | 6.19 | 6.13 | 6.13 | 140300 | 5.8872 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251105 | 0 | 0.54 | 0.56 | 0.525 | 0.542 | 296100 | 0.542 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251105 | 0 | 2.34 | 2.38 | 2.31 | 2.37 | 1334727 | 2.37 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20251105 | 0 | 0.92 | 0.92 | 0.86 | 0.89 | 3800 | 0.89 | down | up | incorrect |
| GGN.US | PB | 20251105 | 0 | 20.71 | 20.96 | 20.71 | 20.96 | 5770 | 20.6457 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20251105 | 0 | 5.74 | 5.77 | 5.73 | 5.75 | 122600 | 5.5488 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251105 | 0 | 7.71 | 7.82 | 7.71 | 7.8 | 83900 | 7.5332 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251105 | 0 | 18.18 | 18.19 | 17.95 | 18.1 | 5900 | 17.7128 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20251105 | 0 | 6.06 | 6.12 | 6.05 | 6.06 | 33800 | 5.8484 | |||
| GORO.US | Gold Resource Corporation | 20251105 | 0 | 0.64 | 0.7 | 0.63 | 0.7 | 1327300 | 0.7 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251105 | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | 9.841 | |||
| GROY.US | WT | 20251105 | 0 | 1.51 | 1.6 | 1.45 | 1.4502 | 38434 | 1.4502 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251105 | 0 | 47.15 | 51.56 | 46.5 | 51.13 | 1967000 | 51.13 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251105 | 0 | 3.85 | 4.08 | 3.81 | 4.07 | 754600 | 4.07 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251105 | 0 | 1.52 | 1.55 | 1.5 | 1.54 | 44529 | 1.54 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20251105 | 0 | 4.94 | 5.07 | 4.8 | 5.01 | 114200 | 5.01 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251105 | 0 | 13.34 | 13.5 | 13.31 | 13.33 | 22900 | 12.6031 | down | up | incorrect |
| IBIO.US | iBio Inc | 20251105 | 0 | 1.5 | 1.53 | 1.42 | 1.44 | 1638197 | 1.44 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251105 | 0 | 0.39 | 0.4 | 0.38 | 0.39 | 329500 | 0.39 | |||
| IHT.US | InnSuites Hospitality Trust | 20251105 | 0 | 1.46 | 1.56 | 1.44 | 1.51 | 83800 | 1.4965 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20251105 | 0 | 88.35 | 90.16 | 87.3 | 88.98 | 520800 | 88.0155 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251105 | 0 | 2.78 | 2.79 | 2.74 | 2.74 | 216820 | 2.74 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251105 | 0 | 9.55 | 10.6899 | 9.49 | 10 | 360967 | 10 | up | up | correct |
| INTT.US | inTEST Corporation | 20251105 | 0 | 7.79 | 8.52 | 7.7701 | 8.35 | 68860 | 8.35 | up | up | correct |
| INUV.US | Inuvo Inc | 20251105 | 0 | 2.86 | 3 | 2.86 | 2.98 | 106600 | 2.98 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251105 | 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 | 20251105 | 0 | 26.19 | 26.63 | 26.19 | 26.59 | 970 | 25.8337 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251105 | 0 | 0.23 | 0.25 | 0.23 | 0.25 | 911000 | 0.25 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251105 | 0 | 2.75 | 2.771 | 2.69 | 2.74 | 916900 | 2.74 | down | down | correct |
| JOB.US | GEE Group Inc | 20251105 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 196100 | 0.18 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20251105 | 0 | 3.3 | 3.34 | 3.24 | 3.3 | 1546500 | 3.3 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20251105 | 0 | 1.83 | 1.85 | 1.78 | 1.82 | 997100 | 1.82 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251105 | 0 | 331 | 338.86 | 321 | 325.73 | 1076700 | 325.73 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251105 | 0 | 6.03 | 6.11 | 5.9 | 5.9 | 8700 | 5.9 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251105 | 0 | 208.33 | 208.77 | 205.55 | 205.63 | 1642300 | 204.5408 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251105 | 0 | 2.76 | 2.86 | 2.74 | 2.76 | 555200 | 2.76 | |||
| LSF.US | Laird Superfood Inc | 20251105 | 0 | 4.47 | 4.65 | 4.45 | 4.51 | 25800 | 4.51 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251105 | 0 | 7.01 | 7.32 | 7 | 7.02 | 3400 | 7.02 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251105 | 0 | 0.8593 | 0.9025 | 0.8405 | 0.9025 | 34101 | 0.9025 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251105 | 0 | 0.367 | 0.4348 | 0.367 | 0.4143 | 132690 | 0.4143 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251105 | 0 | 0.49 | 0.5 | 0.49 | 0.5 | 64800 | 0.5 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251105 | 0 | 6.35 | 6.45 | 6.24 | 6.36 | 499100 | 6.36 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251105 | 0 | 1.28 | 1.28 | 1.13 | 1.132 | 35400 | 1.132 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251105 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | 9.49 | |||
| MYO.US | Myomo Inc | 20251105 | 0 | 0.85 | 0.865 | 0.815 | 0.863 | 566900 | 0.863 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251105 | 0 | 1.75 | 1.84 | 1.75 | 1.81 | 7619600 | 1.81 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251105 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 162573 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251105 | 0 | 10.18 | 10.25 | 10.16 | 10.23 | 117000 | 10.0189 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251105 | 0 | 1.1 | 1.11 | 1.08 | 1.11 | 23180 | 5.55 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251105 | 0 | 71.06 | 71.06 | 71.06 | 71.06 | 0 | 70.6227 | |||
| NEWP.US | New Pacific Metals Corp | 20251105 | 0 | 2.11 | 2.135 | 2.02 | 2.04 | 568413 | 2.04 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251105 | 0 | 1.93 | 1.95 | 1.8814 | 1.91 | 783689 | 1.91 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251105 | 0 | 7.93 | 7.95 | 7.715 | 7.88 | 2671251 | 7.88 | down | down | correct |
| NGD.US | New Gold Inc | 20251105 | 0 | 6.76 | 6.89 | 6.66 | 6.8 | 31189000 | 6.8 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251105 | 0 | 123.82 | 125.58 | 121.19 | 124.93 | 103137 | 124.3523 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251105 | 0 | 7.39 | 7.39 | 7.34 | 7.36 | 84200 | 7.0077 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251105 | 0 | 8.24 | 8.32 | 8.19 | 8.32 | 355100 | 8.1055 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20251105 | 0 | 1.94 | 2.23 | 1.94 | 1.97 | 799100 | 1.97 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20251105 | 0 | 21.05 | 21.58 | 20.415 | 20.49 | 2376462 | 20.069 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251105 | 0 | 3.18 | 3.19 | 3.17 | 3.19 | 110400 | 3.0624 | up | down | incorrect |
| NTIP.US | Network | 20251105 | 0 | 1.49 | 1.53 | 1.46 | 1.53 | 17000 | 1.53 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20251105 | 0 | 8.7 | 8.83 | 8.524 | 8.75 | 10139000 | 8.75 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251105 | 0 | 1.14 | 1.17 | 1.13 | 1.14 | 19000 | 1.14 | |||
| OPTT.US | Ocean Power Technologies Inc | 20251105 | 0 | 0.4522 | 0.4799 | 0.4401 | 0.4634 | 5038342 | 0.4634 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20251105 | 0 | 9.75 | 9.8 | 9.41 | 9.52 | 1921900 | 9.5066 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20251105 | 0 | 0.596 | 0.6 | 0.571 | 0.594 | 51100 | 0.594 | down | down | correct |
| PHGE.US | BiomX Inc | 20251105 | 0 | 0.408 | 0.418 | 0.39 | 0.414 | 75305 | 7.866 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251105 | 0 | 1.63 | 1.7 | 1.57 | 1.66 | 9647 | 1.66 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251105 | 0 | 2.01 | 2.05 | 1.87 | 1.91 | 4463600 | 1.91 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251105 | 0 | 2.37 | 2.4 | 2.28 | 2.38 | 522600 | 2.38 | up | up | correct |
| PRK.US | Park National Corporation | 20251105 | 0 | 151.97 | 156.03 | 151 | 155.32 | 52900 | 151.9866 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251105 | 0 | 5.91 | 6.56 | 5.91 | 6.5 | 5200 | 6.5 | up | up | correct |
| PW.US | Power REIT | 20251105 | 0 | 0.7 | 0.78 | 0.7 | 0.75 | 61900 | 0.75 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251105 | 0 | 1.04 | 1.05 | 1.01 | 1.02 | 145700 | 1.02 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251105 | 0 | 2.53 | 2.62 | 2.53 | 2.57 | 7100 | 2.5491 | up | up | correct |
| REI.US | Ring Energy Inc | 20251105 | 0 | 0.925 | 0.97 | 0.925 | 0.962 | 1733178 | 0.962 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251105 | 0 | 25.44 | 25.8001 | 25.13 | 25.41 | 107867 | 25.0413 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20251105 | 0 | 6 | 6.195 | 6 | 6.19 | 128892 | 6.19 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20251105 | 0 | 0.83 | 0.89 | 0.83 | 0.86 | 77000 | 0.86 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251105 | 0 | 1.06 | 1.09 | 1.05 | 1.06 | 128700 | 1.0139 | |||
| SCCC.US | SCCC | 20251105 | 0 | 142 | 144 | 141.5 | 144 | 73900 | 144 | up | up | correct |
| SEB.US | Seaboard Corporation | 20251105 | 0 | 3678.0901 | 3721 | 3580 | 3682 | 8400 | 3678.1278 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251105 | 0 | 6.56 | 6.86 | 6.4 | 6.73 | 573573 | 6.73 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251105 | 0 | 6.66 | 6.915 | 6.1134 | 6.51 | 15654 | 6.51 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251105 | 0 | 28.4 | 28.4 | 28.4 | 28.4 | 0 | 28.4 | |||
| SLI.US | Standard Lithium Ltd | 20251105 | 0 | 3.27 | 3.355 | 3.24 | 3.29 | 3360600 | 3.29 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251105 | 0 | 2.74 | 2.83 | 2.71 | 2.81 | 290700 | 2.81 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251105 | 0 | 6.21 | 6.26 | 6.035 | 6.13 | 4856136 | 6.1194 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251105 | 0 | 4.2 | 4.38 | 4.19 | 4.34 | 5725700 | 4.34 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251105 | 0 | 1.64 | 1.65 | 1.51 | 1.6 | 1907600 | 1.6 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251105 | 0 | 65.24 | 68.25 | 65.24 | 68.21 | 62600 | 67.0069 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251105 | 0 | 4 | 4.18 | 3.88 | 4 | 3610300 | 4 | |||
| TPHS.US | Trinity Place Holdings Inc | 20251105 | 0 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 0.045 | |||
| TRT.US | Trio | 20251105 | 0 | 6.78 | 6.93 | 6.7 | 6.93 | 21300 | 3.465 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251105 | 0 | 0.5524 | 0.6399 | 0.5524 | 0.5952 | 1535664 | 0.5952 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251105 | 0 | 6.68 | 6.87 | 6.35 | 6.36 | 12262300 | 6.36 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20251105 | 0 | 1.64 | 1.73 | 1.62 | 1.7 | 1175000 | 1.7 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20251105 | 0 | 13.15 | 13.45 | 12.83 | 13.07 | 8920900 | 13.07 | down | up | incorrect |
| URG.US | Ur | 20251105 | 0 | 1.44 | 1.45 | 1.34 | 1.37 | 10651350 | 1.37 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251105 | 0 | 3.69 | 3.75 | 3.53 | 3.71 | 3311000 | 3.71 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251105 | 0 | 37.75 | 37.98 | 37.65 | 37.84 | 227200 | 37.0484 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251105 | 0 | 4.38 | 4.8 | 4.38 | 4.71 | 31400 | 4.71 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251105 | 0 | 16.94 | 17 | 15.65 | 16.21 | 20486200 | 16.21 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251105 | 0 | 10.19 | 10.23 | 10.13 | 10.14 | 45300 | 9.9439 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251105 | 0 | 1.48 | 1.57 | 1.43 | 1.53 | 1482700 | 1.53 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251105 | 0 | 9 | 9.05 | 8.91 | 8.94 | 168300 | 8.7225 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251105 | 0 | 0.4505 | 0.475 | 0.416 | 0.4311 | 1050832 | 0.4311 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20251105 | 0 | 30.3 | 30.82 | 30.15 | 30.62 | 409637 | 30.4835 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251105 | 0 | 1.92 | 1.95 | 1.9 | 1.93 | 807600 | 1.93 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251105 | 0 | 1.18 | 1.2 | 1.14 | 1.18 | 2295800 | 1.18 | |||
| WYY.US | WidePoint Corporation | 20251105 | 0 | 6.94 | 7.19 | 6.4401 | 7.17 | 43084 | 7.17 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251105 | 0 | 0.62 | 0.62 | 0.6 | 0.6 | 280700 | 0.6 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251105 | 0 | 0.78 | 0.81 | 0.76 | 0.8 | 346000 | 0.8 | up | up | correct |
| ZDGE.US | Zedge Inc | 20251105 | 0 | 2.56 | 2.8 | 2.515 | 2.75 | 192228 | 2.7362 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.