CollectAI
close-nysemkt_stocks
2025/11/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251113 | 0 | 37.05 | 37.44 | 36.75 | 37.15 | 25700 | 37.0023 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251113 | 0 | 6.86 | 6.95 | 6.79 | 6.82 | 69300 | 6.6497 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251113 | 0 | 1.6994 | 1.6994 | 1.4935 | 1.5089 | 95660 | 1.4635 | down | down | correct |
| AIRI.US | Air Industries Group | 20251113 | 0 | 3.11 | 3.11 | 2.95 | 2.98 | 13637 | 2.98 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251113 | 0 | 4.2 | 4.35 | 3.8401 | 3.9646 | 9473 | 3.9646 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251113 | 0 | 2.16 | 2.29 | 2.15 | 2.24 | 55700 | 2.24 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251113 | 0 | 2.38 | 2.43 | 2.23 | 2.29 | 555900 | 2.29 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251113 | 0 | 4.68 | 4.79 | 4.34 | 4.34 | 34500 | 4.34 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251113 | 0 | 6.34 | 6.61 | 6.04 | 6.38 | 87800 | 6.38 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251113 | 0 | 5.12 | 5.16 | 4.68 | 4.79 | 5332000 | 4.79 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251113 | 0 | 1.3 | 1.31 | 1.234 | 1.25 | 102200 | 1.25 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251113 | 0 | 0.3 | 0.3 | 0.29 | 0.3 | 24000 | 0.3 | |||
| AWX.US | Avalon Holdings Corporation | 20251113 | 0 | 2.91 | 2.91 | 2.81 | 2.83 | 16500 | 2.83 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251113 | 0 | 1.12 | 1.13 | 1.1 | 1.12 | 19300 | 1.12 | |||
| BDL.US | Flanigan's Enterprises Inc | 20251113 | 0 | 31.6343 | 31.6343 | 31.5 | 31.5 | 812 | 31.5 | down | down | correct |
| BGI.US | Birks Group Inc | 20251113 | 0 | 1.13 | 1.14 | 1.11 | 1.13 | 16500 | 1.13 | |||
| BHB.US | Bar Harbor Bankshares | 20251113 | 0 | 29.66 | 30.06 | 29.46 | 29.77 | 57200 | 29.1707 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20251113 | 0 | 72.77 | 73.13 | 69.4 | 71 | 50400 | 71 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20251113 | 0 | 4.31 | 4.35 | 4.21 | 4.27 | 253222 | 4.27 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20251113 | 0 | 1.17 | 1.21 | 1.17 | 1.18 | 6811 | 1.18 | up | up | correct |
| BTG.US | B2Gold Corp | 20251113 | 0 | 4.23 | 4.24 | 4.06 | 4.1 | 31703600 | 4.0665 | down | down | correct |
| CANF.US | Can | 20251113 | 0 | 0.3872 | 0.3872 | 0.3712 | 0.3712 | 3724 | 7.424 | down | down | correct |
| CET.US | Central Securities Corp | 20251113 | 0 | 51.53 | 51.74 | 51 | 51.03 | 81500 | 48.58 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251113 | 0 | 10.49 | 10.5 | 10.43 | 10.46 | 8670 | 10.3095 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251113 | 0 | 2.85 | 2.85 | 2.8 | 2.8 | 1422700 | 2.7105 | down | down | correct |
| CIX.US | CompX International Inc | 20251113 | 0 | 21.8 | 22.1 | 21.8 | 22.1 | 1084 | 21.8055 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251113 | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | 10.31 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251113 | 0 | 8.35 | 8.36 | 8.25 | 8.28 | 6556700 | 7.8035 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20251113 | 0 | 28.79 | 29.21 | 28.245 | 28.77 | 263550 | 28.6215 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20251113 | 0 | 18.7 | 19.2 | 18.7 | 19.2 | 12100 | 19.2 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251113 | 0 | 13.33 | 13.35 | 12.5567 | 13.345 | 12622 | 12.3239 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251113 | 0 | 1.58 | 1.58 | 1.52 | 1.52 | 2500 | 1.52 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251113 | 0 | 52.77 | 53.6 | 51.93 | 52.14 | 204981 | 51.3893 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251113 | 0 | 8.07 | 8.09 | 7.96 | 7.98 | 4497812 | 7.5174 | down | up | incorrect |
| CVM.US | CEL | 20251113 | 0 | 6.63 | 6.8 | 6.57 | 6.63 | 47600 | 6.63 | |||
| CVR.US | Chicago Rivet & Machine Co | 20251113 | 0 | 9.34 | 9.34 | 9.05 | 9.05 | 2700 | 9.0059 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251113 | 0 | 2.1 | 2.1 | 2.02 | 2.05 | 182200 | 2.05 | down | down | correct |
| CYBN.US | Cybin Inc | 20251113 | 0 | 6.25 | 6.43 | 5.85 | 5.94 | 1136200 | 5.94 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251113 | 0 | 2.07 | 2.07 | 2.03 | 2.04 | 577100 | 1.9768 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251113 | 0 | 117.45 | 117.45 | 117.45 | 117.45 | 0 | 116.9458 | |||
| DNN.US | Denison Mines Corp | 20251113 | 0 | 2.58 | 2.63 | 2.47 | 2.49 | 82140000 | 2.49 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251113 | 0 | 1.17 | 1.17 | 1.105 | 1.14 | 7911 | 1.14 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251113 | 0 | 2.7 | 2.81 | 2.58 | 2.67 | 36500 | 2.67 | down | down | correct |
| DXR.US | Daxor Corporation | 20251113 | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 142 | 12.52 | |||
| EAD.US | Wells Fargo Advantage Funds | 20251113 | 0 | 6.83 | 6.8796 | 6.805 | 6.81 | 159526 | 6.6518 | down | down | correct |
| ECF.US | PA | 20251113 | 0 | 21.74 | 21.74 | 21.62 | 21.62 | 3152 | 21.2949 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251113 | 0 | 10 | 10 | 9.95 | 9.955 | 89070 | 9.7522 | down | down | correct |
| ELA.US | Envela Corporation | 20251113 | 0 | 10.88 | 10.88 | 10.02 | 10.44 | 87000 | 10.44 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20251113 | 0 | 20.81 | 20.95 | 20.71 | 20.71 | 1600 | 20.71 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20251113 | 0 | 25.2 | 26.72 | 24.1 | 26.35 | 69100 | 26.35 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20251113 | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | 4.16 | |||
| ENSV.US | Enservco Corporation | 20251113 | 0 | 0.005 | 0.0063 | 0.005 | 0.005 | 25764 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251113 | 0 | 4.41 | 4.45 | 4.315 | 4.34 | 711900 | 4.2127 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251113 | 0 | 13.23 | 13.53 | 12.88 | 12.98 | 14580910 | 12.98 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251113 | 0 | 9.44 | 9.44 | 9.32 | 9.38 | 61700 | 9.1671 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251113 | 0 | 12.73 | 12.73 | 12.6 | 12.62 | 19016 | 12.3546 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20251113 | 0 | 38.6 | 38.6 | 37.76 | 38.1 | 12900 | 37.8839 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20251113 | 0 | 22.69 | 23.17 | 22 | 22.69 | 16900 | 22.69 | |||
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251113 | 0 | 10.05 | 10.06 | 10 | 10 | 228400 | 9.7828 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251113 | 0 | 15.41 | 15.46 | 15.26 | 15.32 | 143700 | 14.6846 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251113 | 0 | 3.01 | 3.04 | 2.99 | 3.01 | 84600 | 2.7515 | |||
| FRD.US | Friedman Industries Incorporated | 20251113 | 0 | 21.87 | 23.5 | 21.87 | 22.37 | 42600 | 22.3262 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251113 | 0 | 8.01 | 8.25 | 7.8 | 8.02 | 64500 | 8.02 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251113 | 0 | 1.16 | 1.17 | 1.07 | 1.1 | 1600000 | 1.0879 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251113 | 0 | 6.13 | 6.14 | 6.11 | 6.12 | 165600 | 5.8776 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251113 | 0 | 0.618 | 0.62 | 0.54 | 0.544 | 533500 | 0.544 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251113 | 0 | 2.39 | 2.39 | 2.2401 | 2.29 | 2294910 | 2.29 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251113 | 0 | 0.83 | 0.85 | 0.83 | 0.83 | 27600 | 0.83 | |||
| GGN.US | PB | 20251113 | 0 | 20.8 | 20.8 | 20.54 | 20.54 | 3664 | 20.232 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251113 | 0 | 5.8 | 5.85 | 5.75 | 5.76 | 166600 | 5.5585 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251113 | 0 | 7.88 | 7.99 | 7.84 | 7.84 | 73200 | 7.5718 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251113 | 0 | 18.17 | 18.37 | 18.11 | 18.11 | 9000 | 17.8196 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251113 | 0 | 6.25 | 6.25 | 6.18 | 6.19 | 30900 | 5.9738 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251113 | 0 | 0.76 | 0.76 | 0.71 | 0.73 | 851700 | 0.73 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251113 | 0 | 10.89 | 10.89 | 10.65 | 10.65 | 1600 | 9.8134 | down | down | correct |
| GROY.US | WT | 20251113 | 0 | 1.55 | 1.75 | 1.47 | 1.75 | 73958 | 1.75 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251113 | 0 | 63.21 | 65.05 | 60.66 | 63.18 | 1032500 | 63.18 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251113 | 0 | 4.43 | 4.52 | 4.37 | 4.39 | 516000 | 4.39 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251113 | 0 | 1.38 | 1.4 | 1.27 | 1.3 | 99984 | 1.3 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251113 | 0 | 5.28 | 5.56 | 5.21 | 5.34 | 122400 | 5.34 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251113 | 0 | 13.54 | 13.54 | 13.3 | 13.32 | 17900 | 12.5936 | down | down | correct |
| IBIO.US | iBio Inc | 20251113 | 0 | 1.24 | 1.24 | 1.11 | 1.15 | 1929545 | 1.15 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251113 | 0 | 0.37 | 0.38 | 0.35 | 0.36 | 572500 | 0.36 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251113 | 0 | 1.5 | 1.5 | 1.43 | 1.44 | 29500 | 1.4271 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251113 | 0 | 96.14 | 97.9 | 95.71 | 96.13 | 492500 | 95.088 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251113 | 0 | 2.8062 | 2.825 | 2.7201 | 2.73 | 273027 | 2.73 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251113 | 0 | 10.35 | 10.41 | 10.035 | 10.16 | 143092 | 10.16 | down | down | correct |
| INTT.US | inTEST Corporation | 20251113 | 0 | 8.33 | 8.4709 | 7.565 | 7.6 | 74516 | 7.6 | down | down | correct |
| INUV.US | Inuvo Inc | 20251113 | 0 | 2.6 | 2.71 | 2.51 | 2.58 | 89500 | 2.58 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251113 | 0 | 18.7 | 18.7 | 18.7 | 18.7 | 0 | 18.7 | |||
| ITP.US | IT Tech Packaging Inc | 20251113 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 299400 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20251113 | 0 | 3.13 | 3.25 | 2.97 | 3.06 | 3705000 | 3.06 | down | down | correct |
| JOB.US | GEE Group Inc | 20251113 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 304400 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251113 | 0 | 2.94 | 2.97 | 2.74 | 2.77 | 1629500 | 2.77 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251113 | 0 | 1.97 | 1.99 | 1.78 | 1.8 | 1624500 | 1.8 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251113 | 0 | 263.61 | 269 | 247.87 | 253.85 | 1219600 | 253.85 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251113 | 0 | 5.95 | 6.22 | 5.9 | 6.2 | 15300 | 6.2 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251113 | 0 | 213.99 | 216.53 | 211.95 | 213.3 | 1467700 | 212.7377 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20251113 | 0 | 2.99 | 3.1 | 2.81 | 2.85 | 852300 | 2.85 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20251113 | 0 | 2.77 | 2.92 | 2.627 | 2.77 | 140700 | 2.77 | |||
| MHH.US | Mastech Digital Inc | 20251113 | 0 | 7.68 | 7.68 | 6.9 | 7.12 | 11000 | 7.12 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251113 | 0 | 0.65 | 0.7214 | 0.65 | 0.6948 | 149160 | 0.6948 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251113 | 0 | 0.3504 | 0.38 | 0.3504 | 0.3797 | 34867039 | 0.3797 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20251113 | 0 | 0.48 | 0.48 | 0.45 | 0.46 | 118000 | 0.46 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251113 | 0 | 7.25 | 7.29 | 6.91 | 7.04 | 515000 | 7.04 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251113 | 0 | 1.28 | 1.3 | 1.19 | 1.21 | 7500 | 1.21 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20251113 | 0 | 9.64 | 9.7 | 8.9 | 9.1 | 12100 | 9.1 | down | down | correct |
| MYO.US | Myomo Inc | 20251113 | 0 | 0.851 | 0.875 | 0.798 | 0.808 | 769500 | 0.808 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251113 | 0 | 1.83 | 1.91 | 1.7 | 1.73 | 7392000 | 1.73 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251113 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 130101 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251113 | 0 | 10.34 | 10.37 | 10.25 | 10.31 | 94900 | 10.0972 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251113 | 0 | 1.03 | 1.1 | 1 | 1.1 | 51200 | 5.5 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251113 | 0 | 70 | 70 | 70 | 70 | 0 | 69.5692 | |||
| NEWP.US | New Pacific Metals Corp | 20251113 | 0 | 2.51 | 2.51 | 2.41 | 2.47 | 923689 | 2.47 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251113 | 0 | 2.17 | 2.1998 | 2.05 | 2.05 | 1306128 | 2.05 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251113 | 0 | 8.77 | 8.81 | 8.48 | 8.65 | 2917598 | 8.65 | down | down | correct |
| NGD.US | New Gold Inc | 20251113 | 0 | 7.6 | 7.67 | 7.17 | 7.27 | 28001600 | 7.27 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251113 | 0 | 127.69 | 127.97 | 124.255 | 126.62 | 58306 | 126.0345 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251113 | 0 | 7.5 | 7.51 | 7.31 | 7.35 | 270900 | 6.9982 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251113 | 0 | 8.57 | 8.62 | 8.5 | 8.51 | 147900 | 8.2906 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251113 | 0 | 1.46 | 1.51 | 1.35 | 1.35 | 273900 | 1.35 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20251113 | 0 | 22.14 | 22.5 | 21.75 | 22.1 | 1605538 | 21.6459 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251113 | 0 | 3.14 | 3.14 | 3.09 | 3.1 | 208400 | 2.976 | down | down | correct |
| NTIP.US | Network | 20251113 | 0 | 1.53 | 1.53 | 1.43 | 1.49 | 1200 | 1.49 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251113 | 0 | 8.43 | 8.66 | 8.04 | 8.09 | 8485500 | 8.09 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251113 | 0 | 1.22 | 1.22 | 1.11 | 1.14 | 31500 | 1.14 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251113 | 0 | 0.455 | 0.455 | 0.435 | 0.4424 | 3724659 | 0.4424 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251113 | 0 | 11.95 | 12.64 | 11.81 | 12.09 | 2983400 | 12.073 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251113 | 0 | 0.6 | 0.607 | 0.58 | 0.581 | 60900 | 0.581 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20251113 | 0 | 0.387 | 0.387 | 0.346 | 0.35 | 61516 | 6.65 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251113 | 0 | 1.72 | 1.79 | 1.72 | 1.72 | 3952 | 1.72 | |||
| PLG.US | Platinum Group Metals Ltd | 20251113 | 0 | 2.2 | 2.26 | 2.08 | 2.1 | 2562100 | 2.1 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251113 | 0 | 1.84 | 2.04 | 1.81 | 1.93 | 1523500 | 1.93 | up | up | correct |
| PRK.US | Park National Corporation | 20251113 | 0 | 155.9 | 157.49 | 154.45 | 155.66 | 72600 | 152.3193 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251113 | 0 | 10.8 | 10.8 | 10.8 | 10.8 | 27500 | 10.8 | |||
| PW.US | Power REIT | 20251113 | 0 | 0.62 | 0.66 | 0.6 | 0.62 | 26000 | 0.62 | |||
| PZG.US | Paramount Gold Nevada Corp | 20251113 | 0 | 1.18 | 1.18 | 1.07 | 1.08 | 184200 | 1.08 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251113 | 0 | 2.65 | 2.68 | 2.64 | 2.65 | 20600 | 2.6284 | |||
| REI.US | Ring Energy Inc | 20251113 | 0 | 1.02 | 1.0351 | 1 | 1 | 1158175 | 1 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251113 | 0 | 26.09 | 26.42 | 25.74 | 25.92 | 93780 | 25.5439 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251113 | 0 | 6.15 | 6.2 | 5.99 | 6 | 117858 | 6 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251113 | 0 | 0.85 | 0.85 | 0.79 | 0.81 | 73100 | 0.81 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251113 | 0 | 1.04 | 1.08 | 1 | 1.05 | 197600 | 1.0043 | up | up | correct |
| SCCC.US | SCCC | 20251113 | 0 | 142 | 142.5 | 141 | 142 | 81800 | 142 | |||
| SEB.US | Seaboard Corporation | 20251113 | 0 | 3896.49 | 4029.99 | 3858.1699 | 4014.51 | 10900 | 4012.679 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251113 | 0 | 6.43 | 6.495 | 6.15 | 6.18 | 358426 | 6.18 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251113 | 0 | 6.7801 | 6.79 | 6.5901 | 6.626 | 6295 | 6.626 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251113 | 0 | 28.1 | 28.1 | 28.1 | 28.1 | 0 | 28.1 | |||
| SLI.US | Standard Lithium Ltd | 20251113 | 0 | 3.4 | 3.429 | 3.11 | 3.18 | 2974900 | 3.18 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251113 | 0 | 2.37 | 2.39 | 2.23 | 2.24 | 1183400 | 2.24 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251113 | 0 | 7.2 | 7.2 | 6.78 | 6.87 | 5200989 | 6.8581 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20251113 | 0 | 4.63 | 4.71 | 4.11 | 4.22 | 8812200 | 4.22 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251113 | 0 | 1.81 | 1.81 | 1.63 | 1.71 | 656800 | 1.71 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251113 | 0 | 67.94 | 68.45 | 67.24 | 67.46 | 40200 | 66.9206 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251113 | 0 | 3.99 | 4.14 | 3.78 | 3.84 | 4910100 | 3.84 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251113 | 0 | 0.041 | 0.0435 | 0.041 | 0.041 | 1300 | 0.041 | |||
| TRT.US | Trio | 20251113 | 0 | 6.61 | 6.78 | 6.5 | 6.53 | 29692 | 3.265 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251113 | 0 | 0.6928 | 0.6999 | 0.65 | 0.6739 | 936856 | 0.6739 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251113 | 0 | 7.4 | 8.04 | 7.05 | 7.19 | 11972800 | 7.19 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251113 | 0 | 1.31 | 1.33 | 1.18 | 1.23 | 1722100 | 1.23 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251113 | 0 | 12.14 | 12.36 | 11.51 | 11.59 | 12351400 | 11.59 | down | down | correct |
| URG.US | Ur | 20251113 | 0 | 1.28 | 1.3 | 1.2 | 1.21 | 9919186 | 1.21 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20251113 | 0 | 4.45 | 4.48 | 3.97 | 4.07 | 4832300 | 4.07 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20251113 | 0 | 37.96 | 37.96 | 37 | 37.05 | 284900 | 36.2749 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20251113 | 0 | 4.26 | 4.4 | 4.25 | 4.26 | 11500 | 4.26 | |||
| UUUU.US | Energy Fuels Inc | 20251113 | 0 | 15.78 | 16.52 | 15.26 | 15.48 | 12737000 | 15.48 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251113 | 0 | 10.3 | 10.33 | 10.22 | 10.24 | 37300 | 10.042 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20251113 | 0 | 1.75 | 1.89 | 1.7 | 1.83 | 2123700 | 1.83 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251113 | 0 | 9.05 | 9.05 | 9.01 | 9.02 | 87700 | 8.8005 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251113 | 0 | 0.3889 | 0.395 | 0.353 | 0.3545 | 780510 | 0.3545 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251113 | 0 | 30.27 | 30.27 | 29.27 | 29.34 | 202683 | 29.2092 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251113 | 0 | 2.17 | 2.17 | 2.06 | 2.07 | 1262000 | 2.07 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251113 | 0 | 1.06 | 1.1 | 0.98 | 1.01 | 4028400 | 1.01 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251113 | 0 | 6.75 | 6.8054 | 6.08 | 6.31 | 50098 | 6.31 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251113 | 0 | 0.64 | 0.64 | 0.59 | 0.6 | 273600 | 0.6 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251113 | 0 | 0.7 | 0.72 | 0.65 | 0.66 | 279800 | 0.66 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251113 | 0 | 2.81 | 2.9 | 2.79 | 2.85 | 47102 | 2.8357 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.