CollectAI
close-nysemkt_stocks
2025/11/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251110 | 0 | 36.54 | 37.17 | 36.54 | 36.87 | 6800 | 36.7234 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251110 | 0 | 6.88 | 6.92 | 6.83 | 6.87 | 51600 | 6.6985 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251110 | 0 | 1.7509 | 1.8024 | 1.5898 | 1.6201 | 238736 | 1.5714 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20251110 | 0 | 3.05 | 3.12 | 3.05 | 3.108 | 37704 | 3.108 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251110 | 0 | 3.9 | 3.94 | 3.453 | 3.88 | 24369 | 3.88 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251110 | 0 | 2.11 | 2.11 | 2.06 | 2.06 | 3700 | 2.06 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251110 | 0 | 2.08 | 2.08 | 1.96 | 1.99 | 114700 | 1.99 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251110 | 0 | 4.71 | 4.82 | 4.68 | 4.76 | 36200 | 4.76 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251110 | 0 | 6.01 | 6.89 | 5.81 | 6.21 | 226200 | 6.21 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251110 | 0 | 4.58 | 4.76 | 4.5 | 4.55 | 6409000 | 4.55 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251110 | 0 | 1.28 | 1.33 | 1.26 | 1.33 | 87600 | 1.33 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251110 | 0 | 0.28 | 0.32 | 0.28 | 0.3 | 114900 | 0.3 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251110 | 0 | 2.75 | 2.79 | 2.67 | 2.69 | 47600 | 2.69 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251110 | 0 | 1.09 | 1.12 | 1.05 | 1.12 | 118548 | 1.12 | up | down | incorrect |
| BCV.US | PA | 20251110 | 0 | 22.2355 | 22.32 | 22.06 | 22.203 | 929 | 21.8655 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20251110 | 0 | 32 | 32 | 32 | 32 | 652 | 32 | |||
| BGI.US | Birks Group Inc | 20251110 | 0 | 1.09 | 1.13 | 1.08 | 1.12 | 13000 | 1.12 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251110 | 0 | 29.54 | 29.94 | 29.27 | 29.6 | 36400 | 29.0041 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251110 | 0 | 77 | 79.18 | 74.99 | 76.2 | 51600 | 76.2 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251110 | 0 | 4.41 | 4.445 | 4.33 | 4.34 | 406780 | 4.34 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251110 | 0 | 1.15 | 1.21 | 1.15 | 1.19 | 20207 | 1.19 | up | up | correct |
| BTG.US | B2Gold Corp | 20251110 | 0 | 4.1 | 4.2 | 4.06 | 4.09 | 59951800 | 4.0566 | down | down | correct |
| CANF.US | Can | 20251110 | 0 | 0.4152 | 0.4224 | 0.37 | 0.4087 | 10817 | 8.174 | down | down | correct |
| CET.US | Central Securities Corp | 20251110 | 0 | 51.15 | 52 | 50.91 | 51.53 | 73800 | 49.056 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251110 | 0 | 10.48 | 10.49 | 10.4009 | 10.47 | 17193 | 10.2701 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251110 | 0 | 2.85 | 2.87 | 2.85 | 2.85 | 654800 | 2.7589 | |||
| CIX.US | CompX International Inc | 20251110 | 0 | 21.96 | 22.3 | 21.7501 | 21.77 | 4486 | 21.4799 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251110 | 0 | 10.6 | 10.88 | 10.3 | 10.88 | 6900 | 10.88 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251110 | 0 | 8.22 | 8.3 | 8.19 | 8.3 | 1310600 | 7.8223 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251110 | 0 | 28.44 | 29.46 | 27.55 | 28.71 | 374472 | 28.5618 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251110 | 0 | 19.13 | 19.89 | 19.03 | 19.73 | 28800 | 19.73 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251110 | 0 | 10 | 12.33 | 9.79 | 11.75 | 119172 | 10.8509 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251110 | 0 | 1.64 | 1.64 | 1.51 | 1.53 | 8900 | 1.53 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251110 | 0 | 50.85 | 51.685 | 50.235 | 51.67 | 212243 | 50.9261 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251110 | 0 | 8.06 | 8.09 | 8.03 | 8.07 | 841343 | 7.6022 | up | up | correct |
| CVM.US | CEL | 20251110 | 0 | 7 | 7.44 | 7 | 7.19 | 42600 | 7.19 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251110 | 0 | 9.75 | 9.75 | 9 | 9.07 | 7900 | 9.0258 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251110 | 0 | 2.13 | 2.24 | 2.09 | 2.19 | 200900 | 2.19 | up | up | correct |
| CYBN.US | Cybin Inc | 20251110 | 0 | 6.14 | 6.37 | 5.99 | 6.36 | 925584 | 6.36 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251110 | 0 | 2.07 | 2.07 | 2.05 | 2.06 | 676400 | 1.9962 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251110 | 0 | 117.5 | 117.5 | 117.03 | 117.03 | 300 | 116.5276 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251110 | 0 | 2.66 | 2.68 | 2.59 | 2.64 | 63639200 | 2.64 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251110 | 0 | 1.22 | 1.24 | 1.15 | 1.2 | 11380 | 1.2 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251110 | 0 | 2.61 | 2.66 | 2.53 | 2.66 | 14300 | 2.66 | up | up | correct |
| DXR.US | Daxor Corporation | 20251110 | 0 | 12.59 | 12.96 | 11.52 | 12.8 | 30295 | 12.8 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251110 | 0 | 6.89 | 6.935 | 6.88 | 6.89 | 248131 | 6.6779 | |||
| ECF.US | PA | 20251110 | 0 | 21.97 | 21.97 | 21.928 | 21.96 | 921 | 21.6298 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251110 | 0 | 9.87 | 9.9 | 9.8501 | 9.9 | 122869 | 9.6983 | up | up | correct |
| ELA.US | Envela Corporation | 20251110 | 0 | 10.21 | 11.29 | 9.9 | 11.24 | 207800 | 11.24 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251110 | 0 | 22 | 23 | 20.83 | 21.22 | 4993 | 21.22 | down | down | correct |
| ELMD.US | Electromed Inc | 20251110 | 0 | 25.47 | 25.47 | 24.1 | 24.3 | 31200 | 24.3 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20251110 | 0 | 4.1 | 4.15 | 3.98 | 4.05 | 557760 | 4.05 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251110 | 0 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 523 | 0.0063 | |||
| EPM.US | Evolution Petroleum Corporation | 20251110 | 0 | 4.48 | 4.49 | 4.43 | 4.45 | 260000 | 4.3194 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251110 | 0 | 12.07 | 12.22 | 11.869 | 12.21 | 12140320 | 12.21 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251110 | 0 | 9.38 | 9.58 | 9.38 | 9.48 | 124700 | 9.1948 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251110 | 0 | 12.8 | 12.85 | 12.73 | 12.8 | 21173 | 12.4495 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20251110 | 0 | 37.5 | 38.25 | 37.12 | 37.59 | 14100 | 37.3768 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20251110 | 0 | 27.29 | 27.365 | 26.975 | 27.12 | 6284 | 27.12 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251110 | 0 | 10.08 | 10.1 | 10.05 | 10.09 | 178200 | 9.7998 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251110 | 0 | 15.15 | 15.29 | 15.15 | 15.29 | 147100 | 14.6558 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20251110 | 0 | 3.04 | 3.06 | 3 | 3.03 | 49700 | 2.7698 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20251110 | 0 | 21.36 | 22.31 | 20.96 | 21.95 | 19400 | 21.907 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251110 | 0 | 8.33 | 8.7 | 8.327 | 8.48 | 28100 | 8.48 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251110 | 0 | 1.16 | 1.18 | 1.15 | 1.15 | 827900 | 1.1374 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251110 | 0 | 6.14 | 6.16 | 6.13 | 6.13 | 165100 | 5.8872 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251110 | 0 | 0.598 | 0.598 | 0.555 | 0.566 | 444000 | 0.566 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251110 | 0 | 2.18 | 2.3399 | 2.1 | 2.24 | 2956448 | 2.24 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251110 | 0 | 0.86 | 0.92 | 0.86 | 0.86 | 10100 | 0.86 | |||
| GGN.US | PB | 20251110 | 0 | 20.73 | 20.89 | 20.67 | 20.67 | 9284 | 20.36 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251110 | 0 | 5.74 | 5.79 | 5.73 | 5.77 | 78400 | 5.5681 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251110 | 0 | 7.72 | 7.78 | 7.7 | 7.77 | 35900 | 7.5042 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251110 | 0 | 18.28 | 18.3 | 18.21 | 18.22 | 5900 | 17.8302 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251110 | 0 | 6.07 | 6.28 | 6.04 | 6.18 | 128600 | 5.9642 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251110 | 0 | 0.76 | 0.78 | 0.74 | 0.75 | 1760800 | 0.75 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20251110 | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 200 | 9.8686 | |||
| GROY.US | WT | 20251110 | 0 | 1.5 | 1.525 | 1.4 | 1.4 | 12715 | 1.4 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20251110 | 0 | 53.29 | 60.4 | 52.88 | 57.58 | 2172500 | 57.58 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251110 | 0 | 4.29 | 4.52 | 4.2301 | 4.44 | 785457 | 4.44 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20251110 | 0 | 1.51 | 1.52 | 1.43 | 1.435 | 65249 | 1.435 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20251110 | 0 | 5.01 | 5.35 | 4.94 | 5.34 | 119200 | 5.34 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251110 | 0 | 13.49 | 13.6 | 13.4 | 13.6 | 11900 | 12.8584 | up | up | correct |
| IBIO.US | iBio Inc | 20251110 | 0 | 1.38 | 1.38 | 1.27 | 1.29 | 767723 | 1.29 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251110 | 0 | 0.37 | 0.39 | 0.37 | 0.38 | 1556800 | 0.38 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20251110 | 0 | 1.46 | 1.48 | 1.45 | 1.46 | 9200 | 1.447 | |||
| IMO.US | Imperial Oil Limited | 20251110 | 0 | 93.61 | 95.83 | 92.39 | 95.52 | 641100 | 94.4847 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251110 | 0 | 2.7 | 2.85 | 2.695 | 2.82 | 274899 | 2.82 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251110 | 0 | 9.92 | 10.2 | 9.7001 | 10.09 | 226014 | 10.09 | up | up | correct |
| INTT.US | inTEST Corporation | 20251110 | 0 | 7.88 | 8.27 | 7.88 | 8.17 | 45530 | 8.17 | up | up | correct |
| INUV.US | Inuvo Inc | 20251110 | 0 | 2.49 | 2.57 | 2.48 | 2.51 | 50900 | 2.51 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251110 | 0 | 18 | 19.07 | 18 | 19.07 | 1400 | 19.07 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251110 | 0 | 26.62 | 26.7145 | 25.8 | 26.59 | 4615 | 25.8337 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20251110 | 0 | 0.25 | 0.26 | 0.25 | 0.26 | 768800 | 0.26 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251110 | 0 | 2.84 | 3.19 | 2.809 | 3.11 | 9125000 | 3.11 | up | up | correct |
| JOB.US | GEE Group Inc | 20251110 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 240000 | 0.19 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20251110 | 0 | 3.25 | 3.3 | 3 | 3.02 | 1708000 | 3.02 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251110 | 0 | 1.8 | 1.88 | 1.78 | 1.81 | 1237000 | 1.81 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251110 | 0 | 308.99 | 317.17 | 280.48 | 290.2 | 1478400 | 290.2 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251110 | 0 | 5.86 | 5.96 | 5.8 | 5.85 | 3200 | 5.85 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251110 | 0 | 207.5 | 211.79 | 206.88 | 211.55 | 1607300 | 210.9923 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251110 | 0 | 2.86 | 3.02 | 2.8 | 2.98 | 1082800 | 2.98 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251110 | 0 | 4.15 | 4.3 | 4.07 | 4.18 | 39800 | 4.18 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251110 | 0 | 6.72 | 7.89 | 6.72 | 7.2 | 18300 | 7.2 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251110 | 0 | 0.897 | 0.897 | 0.71 | 0.7709 | 89461 | 0.7709 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251110 | 0 | 0.4102 | 0.4299 | 0.38 | 0.38 | 90820 | 0.38 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251110 | 0 | 0.465 | 0.4797 | 0.4513 | 0.4692 | 116243 | 0.4692 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251110 | 0 | 6.63 | 6.81 | 6.61 | 6.64 | 495400 | 6.64 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251110 | 0 | 1.28 | 1.33 | 1.17 | 1.17 | 19800 | 1.17 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20251110 | 0 | 8.95 | 9.5 | 8.95 | 9.5 | 1970 | 9.5 | up | down | incorrect |
| MYO.US | Myomo Inc | 20251110 | 0 | 0.913 | 0.93 | 0.86 | 0.917 | 1122200 | 0.917 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20251110 | 0 | 1.81 | 1.84 | 1.76 | 1.81 | 8405400 | 1.81 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251110 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 23403 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251110 | 0 | 10.23 | 10.28 | 10.18 | 10.28 | 100300 | 10.0678 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251110 | 0 | 1.08 | 1.09 | 1 | 1.08 | 16900 | 5.4 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20251110 | 0 | 70 | 70 | 70 | 70 | 3900 | 69.5692 | |||
| NEWP.US | New Pacific Metals Corp | 20251110 | 0 | 2.31 | 2.42 | 2.225 | 2.38 | 1698421 | 2.38 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251110 | 0 | 2.03 | 2.08 | 1.99 | 2.03 | 1058278 | 2.03 | |||
| NG.US | NovaGold Resources Inc | 20251110 | 0 | 8.53 | 8.725 | 8.46 | 8.59 | 2738182 | 8.59 | up | up | correct |
| NGD.US | New Gold Inc | 20251110 | 0 | 7.33 | 7.48 | 7.1 | 7.13 | 41734000 | 7.13 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251110 | 0 | 126.84 | 131.45 | 124.86 | 130.77 | 62593 | 130.1653 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251110 | 0 | 7.48 | 7.51 | 7.44 | 7.48 | 144500 | 7.122 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251110 | 0 | 8.42 | 8.5 | 8.37 | 8.46 | 176700 | 8.2419 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251110 | 0 | 1.89 | 2.03 | 1.65 | 1.68 | 711700 | 1.68 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251110 | 0 | 22 | 22.3 | 21.43 | 22.16 | 2032008 | 21.7047 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251110 | 0 | 3.15 | 3.16 | 3.12 | 3.14 | 357800 | 3.0144 | down | down | correct |
| NTIP.US | Network | 20251110 | 0 | 1.45 | 1.47 | 1.43 | 1.45 | 18100 | 1.45 | |||
| NXE.US | NexGen Energy Ltd | 20251110 | 0 | 8.72 | 8.845 | 8.59 | 8.84 | 7314400 | 8.84 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251110 | 0 | 1.08 | 1.15 | 1.08 | 1.12 | 25100 | 1.12 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251110 | 0 | 0.4605 | 0.4718 | 0.4518 | 0.4534 | 4172304 | 0.4534 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251110 | 0 | 10.58 | 10.85 | 10.228 | 10.69 | 2559900 | 10.675 | up | up | correct |
| PCG.US | PI | 20251110 | 0 | 16.72 | 16.72 | 16.7 | 16.7 | 206 | 16.4263 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20251110 | 0 | 0.584 | 0.615 | 0.57 | 0.593 | 109500 | 0.593 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20251110 | 0 | 0.408 | 0.428 | 0.391 | 0.391 | 40789 | 7.429 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20251110 | 0 | 1.56 | 1.79 | 1.56 | 1.73 | 5132 | 1.73 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20251110 | 0 | 2.08 | 2.12 | 2.01 | 2.02 | 1980600 | 2.02 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20251110 | 0 | 2.21 | 2.22 | 2.1 | 2.13 | 574400 | 2.13 | down | down | correct |
| PRK.US | Park National Corporation | 20251110 | 0 | 156.99 | 158.36 | 154.63 | 157.16 | 54400 | 153.7871 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251110 | 0 | 8 | 10.31 | 6.91 | 10.05 | 37700 | 10.05 | up | down | incorrect |
| PW.US | Power REIT | 20251110 | 0 | 0.6815 | 0.6815 | 0.6507 | 0.651 | 24154 | 0.651 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20251110 | 0 | 1.04 | 1.13 | 1.03 | 1.11 | 392500 | 1.11 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20251110 | 0 | 2.62 | 2.62 | 2.6 | 2.62 | 12900 | 2.5987 | |||
| REI.US | Ring Energy Inc | 20251110 | 0 | 0.95 | 0.993 | 0.9404 | 0.9863 | 2567162 | 0.9863 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251110 | 0 | 25.04 | 25.37 | 24.595 | 24.84 | 149302 | 24.4796 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251110 | 0 | 6.14 | 6.275 | 6.1 | 6.21 | 196903 | 6.21 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251110 | 0 | 0.82 | 0.85 | 0.81 | 0.84 | 38900 | 0.84 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251110 | 0 | 1.05 | 1.08 | 1.04 | 1.07 | 139200 | 1.0235 | up | up | correct |
| SCCC.US | SCCC | 20251110 | 0 | 142 | 144.5 | 142 | 143.5 | 105300 | 143.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20251110 | 0 | 3701.2 | 3833 | 3681.71 | 3809.01 | 8900 | 3807.2727 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251110 | 0 | 6.45 | 6.825 | 6.26 | 6.33 | 744580 | 6.33 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251110 | 0 | 6.5 | 6.69 | 6.5 | 6.69 | 17004 | 6.69 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251110 | 0 | 29.25 | 29.63 | 29.25 | 29.26 | 1100 | 29.26 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20251110 | 0 | 3.42 | 3.6 | 3.4 | 3.56 | 2996800 | 3.56 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20251110 | 0 | 2.88 | 2.88 | 2.71 | 2.79 | 1159700 | 2.79 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251110 | 0 | 6.67 | 6.87 | 6.56 | 6.8 | 5779004 | 6.7882 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251110 | 0 | 4.53 | 4.65 | 4.47 | 4.61 | 5305900 | 4.61 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251110 | 0 | 1.75 | 1.86 | 1.75 | 1.82 | 484200 | 1.82 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251110 | 0 | 67.08 | 67.9 | 66.35 | 67.55 | 48400 | 67.0099 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251110 | 0 | 4.12 | 4.13 | 3.82 | 3.94 | 4749300 | 3.94 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251110 | 0 | 0.041 | 0.0425 | 0.041 | 0.0425 | 564300 | 0.0425 | up | up | correct |
| TRT.US | Trio | 20251110 | 0 | 7 | 7 | 6.65 | 6.65 | 12058 | 3.325 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251110 | 0 | 0.611 | 0.6348 | 0.611 | 0.6241 | 971312 | 0.6241 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251110 | 0 | 8.49 | 8.6 | 7.54 | 7.67 | 16233700 | 7.67 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251110 | 0 | 1.4 | 1.44 | 1.32 | 1.41 | 1502600 | 1.41 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251110 | 0 | 12.89 | 13.17 | 12.54 | 12.94 | 9866800 | 12.94 | up | up | correct |
| URG.US | Ur | 20251110 | 0 | 1.32 | 1.34 | 1.28 | 1.31 | 5942854 | 1.31 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251110 | 0 | 4.14 | 4.34 | 4 | 4.27 | 4103200 | 4.27 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251110 | 0 | 37.68 | 37.97 | 37.38 | 37.94 | 234000 | 37.1463 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251110 | 0 | 4.75 | 4.98 | 4.24 | 4.47 | 35200 | 4.47 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20251110 | 0 | 16.38 | 16.92 | 16.09 | 16.49 | 14619800 | 16.49 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251110 | 0 | 10.12 | 10.23 | 10.08 | 10.17 | 12000 | 9.9733 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251110 | 0 | 1.69 | 1.8 | 1.69 | 1.77 | 1686400 | 1.77 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251110 | 0 | 9 | 9.07 | 8.97 | 8.98 | 63500 | 8.7615 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251110 | 0 | 0.403 | 0.4032 | 0.3725 | 0.3932 | 482624 | 0.3932 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251110 | 0 | 30.86 | 30.86 | 30.2854 | 30.66 | 228156 | 30.5233 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251110 | 0 | 2.01 | 2.18 | 2.01 | 2.11 | 1142900 | 2.11 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20251110 | 0 | 1.02 | 1.14 | 1.01 | 1.06 | 5811400 | 1.06 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251110 | 0 | 6.88 | 7.02 | 6.44 | 6.57 | 73252 | 6.57 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251110 | 0 | 0.6 | 0.64 | 0.6 | 0.62 | 298200 | 0.62 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251110 | 0 | 0.77 | 0.77 | 0.74 | 0.76 | 280600 | 0.76 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251110 | 0 | 2.84 | 2.84 | 2.745 | 2.82 | 11894 | 2.8059 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.