CollectAI
close-nysemkt_stocks
2025/11/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251117 | 0 | 36.5 | 37.34 | 35.9 | 35.94 | 8300 | 35.7971 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251117 | 0 | 6.7 | 6.71 | 6.63 | 6.67 | 112200 | 6.5035 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251117 | 0 | 1.4935 | 1.5036 | 1.4317 | 1.4832 | 40681 | 1.4386 | down | down | correct |
| AIRI.US | Air Industries Group | 20251117 | 0 | 3.13 | 3.13 | 2.91 | 2.91 | 42383 | 2.91 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20251117 | 0 | 4.19 | 4.24 | 3.91 | 4.11 | 14518 | 4.11 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251117 | 0 | 0.1022 | 0.1022 | 0.1022 | 0.1022 | 620 | 0.1022 | |||
| AMS.US | American Shared Hospital Services | 20251117 | 0 | 2.27 | 2.27 | 2.16 | 2.16 | 5712 | 2.16 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251117 | 0 | 2.37 | 4 | 2.36 | 3.03 | 44362600 | 3.03 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251117 | 0 | 4.53 | 4.65 | 4.48 | 4.54 | 68200 | 4.54 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251117 | 0 | 7.17 | 7.25 | 5.83 | 6.71 | 198800 | 6.71 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251117 | 0 | 4.73 | 4.75 | 4.52 | 4.57 | 2039499 | 4.57 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251117 | 0 | 1.38 | 1.6 | 1.35 | 1.45 | 1620600 | 1.45 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20251117 | 0 | 0.28 | 0.29 | 0.25 | 0.25 | 74000 | 0.25 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251117 | 0 | 2.9 | 2.93 | 2.8 | 2.82 | 16100 | 2.82 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251117 | 0 | 1.12 | 1.12 | 1.07 | 1.1 | 46500 | 1.1 | down | up | incorrect |
| BCV.US | PA | 20251117 | 0 | 22.06 | 22.3073 | 22.06 | 22.3073 | 1023 | 21.9682 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20251117 | 0 | 30.94 | 30.94 | 30.94 | 30.94 | 499 | 30.94 | |||
| BGI.US | Birks Group Inc | 20251117 | 0 | 1.1 | 1.12 | 1.09 | 1.09 | 14188 | 1.09 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251117 | 0 | 29.51 | 29.81 | 29.11 | 29.28 | 83100 | 28.6906 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251117 | 0 | 65.45 | 69.99 | 64.35 | 65.11 | 59400 | 65.11 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251117 | 0 | 4.31 | 4.33 | 4.07 | 4.09 | 182463 | 4.09 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251117 | 0 | 1.215 | 1.215 | 1.15 | 1.15 | 6044 | 1.15 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20251117 | 0 | 4.08 | 4.1 | 3.92 | 3.99 | 35287900 | 3.9574 | down | down | correct |
| CANF.US | Can | 20251117 | 0 | 0.37 | 0.3826 | 0.3503 | 0.362 | 16495 | 7.24 | down | up | incorrect |
| CET.US | Central Securities Corp | 20251117 | 0 | 48.73 | 49.03 | 47.83 | 48.28 | 103000 | 48.28 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251117 | 0 | 10.51 | 10.51 | 10.38 | 10.38 | 34746 | 10.2306 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251117 | 0 | 2.8 | 2.83 | 2.79 | 2.8 | 1040500 | 2.7327 | |||
| CIX.US | CompX International Inc | 20251117 | 0 | 22.705 | 22.85 | 22.39 | 22.39 | 4055 | 22.0916 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251117 | 0 | 10.3 | 10.3 | 10.3 | 10.3 | 300 | 10.3 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251117 | 0 | 8.13 | 8.15 | 8.04 | 8.12 | 2537400 | 7.7671 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251117 | 0 | 27.74 | 29.3899 | 27.365 | 28.89 | 352843 | 28.7409 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251117 | 0 | 18.114 | 18.45 | 17.55 | 17.56 | 42206 | 17.56 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251117 | 0 | 14.05 | 15.84 | 14.05 | 15.77 | 64427 | 14.5633 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251117 | 0 | 1.49 | 1.5 | 1.45 | 1.5 | 8300 | 1.5 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20251117 | 0 | 54.2 | 54.2192 | 52.5 | 52.6 | 163189 | 51.8427 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20251117 | 0 | 7.81 | 7.85 | 7.74 | 7.79 | 1208397 | 7.4476 | down | down | correct |
| CVM.US | CEL | 20251117 | 0 | 6.59 | 6.75 | 6.36 | 6.5 | 58400 | 6.5 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251117 | 0 | 9.05 | 9.51 | 9.05 | 9.1 | 7000 | 9.0557 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251117 | 0 | 2.36 | 2.47 | 2.32 | 2.35 | 200000 | 2.35 | down | down | correct |
| CYBN.US | Cybin Inc | 20251117 | 0 | 5.9 | 6.18 | 5.86 | 6.07 | 458789 | 6.07 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251117 | 0 | 2.02 | 2.04 | 2.01 | 2.02 | 565800 | 1.9729 | |||
| DIT.US | AMCON Distributing Company | 20251117 | 0 | 117.45 | 117.45 | 117.45 | 117.45 | 0 | 116.9458 | |||
| DNN.US | Denison Mines Corp | 20251117 | 0 | 2.47 | 2.51 | 2.35 | 2.39 | 67438300 | 2.39 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251117 | 0 | 1.06 | 1.08 | 1.05 | 1.06 | 10388 | 1.06 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251117 | 0 | 2.62 | 2.68 | 2.3 | 2.55 | 21200 | 2.55 | down | down | correct |
| DXR.US | Daxor Corporation | 20251117 | 0 | 13.35 | 13.49 | 12.6 | 12.944 | 4347 | 12.944 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251117 | 0 | 6.84 | 6.92 | 6.7719 | 6.787 | 232290 | 6.6294 | down | down | correct |
| ECF.US | PA | 20251117 | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | 21.6002 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251117 | 0 | 9.94 | 9.95 | 9.89 | 9.91 | 145123 | 9.7581 | down | up | incorrect |
| ELA.US | Envela Corporation | 20251117 | 0 | 10.48 | 10.48 | 10.08 | 10.16 | 61900 | 10.16 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251117 | 0 | 20.88 | 20.9 | 19.53 | 20.4 | 5100 | 20.4 | down | down | correct |
| ELMD.US | Electromed Inc | 20251117 | 0 | 25.02 | 25.11 | 24.41 | 24.63 | 106600 | 24.63 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251117 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 144 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251117 | 0 | 4.25 | 4.3 | 4.06 | 4.07 | 478700 | 3.9506 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251117 | 0 | 12.67 | 12.83 | 12.33 | 12.45 | 6800713 | 12.45 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251117 | 0 | 9.4 | 9.41 | 9.25 | 9.34 | 74900 | 9.1281 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251117 | 0 | 12.51 | 12.6699 | 12.39 | 12.59 | 25671 | 12.3253 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251117 | 0 | 38.45 | 39.45 | 38.21 | 38.31 | 20400 | 38.0927 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251117 | 0 | 21.86 | 21.86 | 20.36 | 20.6 | 15000 | 20.6 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251117 | 0 | 9.96 | 9.99 | 9.85 | 9.92 | 455700 | 9.7045 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251117 | 0 | 15.41 | 15.53 | 15.38 | 15.48 | 252200 | 14.8379 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251117 | 0 | 3.04 | 3.04 | 3.01 | 3.03 | 119800 | 2.7698 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251117 | 0 | 22.39 | 22.39 | 19.66 | 20.49 | 38300 | 20.4499 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20251117 | 0 | 7.8 | 7.9 | 7.05 | 7.06 | 193700 | 7.06 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251117 | 0 | 1.05 | 1.08 | 0.98 | 0.99 | 899400 | 0.9791 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251117 | 0 | 6.06 | 6.06 | 6.03 | 6.03 | 176000 | 5.8505 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251117 | 0 | 0.548 | 0.577 | 0.52 | 0.522 | 376300 | 0.522 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251117 | 0 | 2.18 | 2.25 | 2.125 | 2.15 | 3864930 | 2.15 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251117 | 0 | 0.8399 | 0.84 | 0.8051 | 0.8098 | 21975 | 0.8098 | down | down | correct |
| GGN.US | PB | 20251117 | 0 | 20.54 | 20.62 | 20.37 | 20.38 | 12042 | 20.0744 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251117 | 0 | 5.67 | 5.68 | 5.59 | 5.63 | 198200 | 5.4808 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20251117 | 0 | 7.69 | 7.69 | 7.54 | 7.57 | 36700 | 7.3728 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251117 | 0 | 18.35 | 18.35 | 17.95 | 18.24 | 23500 | 17.9475 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251117 | 0 | 6.14 | 6.14 | 5.99 | 6.03 | 33800 | 5.8698 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251117 | 0 | 0.69 | 0.72 | 0.68 | 0.71 | 645000 | 0.71 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251117 | 0 | 10.88 | 10.9 | 10.8 | 10.8 | 4500 | 9.9516 | down | down | correct |
| GROY.US | WT | 20251117 | 0 | 1.5 | 1.77 | 1.5 | 1.62 | 76236 | 1.62 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251117 | 0 | 62 | 62.44 | 57.35 | 59.19 | 1195500 | 59.19 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251117 | 0 | 4.38 | 4.38 | 4.11 | 4.14 | 746700 | 4.14 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251117 | 0 | 1.29 | 1.315 | 1.15 | 1.21 | 150864 | 1.21 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251117 | 0 | 5.37 | 5.44 | 4.91 | 4.96 | 109600 | 4.96 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251117 | 0 | 13.15 | 13.24 | 12.84 | 12.9 | 32600 | 12.1965 | down | down | correct |
| IBIO.US | iBio Inc | 20251117 | 0 | 1.16 | 1.277 | 1.085 | 1.1 | 2010106 | 1.1 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251117 | 0 | 0.37 | 0.37 | 0.34 | 0.34 | 456000 | 0.34 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251117 | 0 | 1.42 | 1.46 | 1.4 | 1.44 | 11200 | 1.4271 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251117 | 0 | 99.19 | 99.49 | 98.07 | 98.72 | 980000 | 97.65 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251117 | 0 | 2.75 | 2.8 | 2.72 | 2.76 | 340983 | 2.76 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251117 | 0 | 9.55 | 9.66 | 9.245 | 9.32 | 130728 | 9.32 | down | down | correct |
| INTT.US | inTEST Corporation | 20251117 | 0 | 7.55 | 8.02 | 7.45 | 7.64 | 38845 | 7.64 | up | up | correct |
| INUV.US | Inuvo Inc | 20251117 | 0 | 2.6 | 2.68 | 2.54 | 2.65 | 91600 | 2.65 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251117 | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 1100 | 18.05 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251117 | 0 | 25.91 | 26.2 | 25.91 | 26.2 | 263 | 25.4548 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251117 | 0 | 0.23 | 0.24 | 0.22 | 0.22 | 350600 | 0.22 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251117 | 0 | 2.95 | 3.075 | 2.86 | 2.99 | 1865800 | 2.99 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20251117 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 231400 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251117 | 0 | 2.63 | 2.65 | 2.5 | 2.54 | 1700600 | 2.54 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251117 | 0 | 1.89 | 1.9 | 1.74 | 1.74 | 1481200 | 1.74 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251117 | 0 | 240 | 251.84 | 240 | 245.64 | 850200 | 245.64 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251117 | 0 | 6.2 | 6.32 | 6.2 | 6.28 | 4500 | 6.28 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251117 | 0 | 215.23 | 217.81 | 214.11 | 215.21 | 2144900 | 214.6427 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251117 | 0 | 2.93 | 3.34 | 2.9 | 3.24 | 1624500 | 3.24 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251117 | 0 | 2.67 | 2.71 | 2.48 | 2.51 | 79500 | 2.51 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251117 | 0 | 7.07 | 7.33 | 6.94 | 6.94 | 12200 | 6.94 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251117 | 0 | 0.657 | 0.727 | 0.6505 | 0.6801 | 39699 | 0.6801 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20251117 | 0 | 0.328 | 0.334 | 0.309 | 0.312 | 1809474 | 0.312 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251117 | 0 | 0.44 | 0.46 | 0.44 | 0.46 | 36200 | 0.46 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251117 | 0 | 6.78 | 6.995 | 6.68 | 6.9 | 393800 | 6.9 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251117 | 0 | 1.23 | 1.24 | 1.18 | 1.18 | 13100 | 1.18 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251117 | 0 | 9.48 | 9.48 | 9.216 | 9.216 | 1300 | 9.216 | down | up | incorrect |
| MYO.US | Myomo Inc | 20251117 | 0 | 0.838 | 0.839 | 0.77 | 0.77 | 669900 | 0.77 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20251117 | 0 | 1.71 | 1.8 | 1.65 | 1.67 | 5843800 | 1.67 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251117 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3927 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251117 | 0 | 10.33 | 10.34 | 10.25 | 10.28 | 103500 | 10.0678 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251117 | 0 | 1 | 1.09 | 1 | 1.09 | 45720 | 5.45 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251117 | 0 | 70 | 70 | 68 | 69 | 5400 | 68.5754 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20251117 | 0 | 2.44 | 2.44 | 2.3 | 2.32 | 1052099 | 2.32 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251117 | 0 | 2 | 2.115 | 2 | 2.07 | 1570997 | 2.07 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251117 | 0 | 8.68 | 8.86 | 8.39 | 8.53 | 2353538 | 8.53 | down | up | incorrect |
| NGD.US | New Gold Inc | 20251117 | 0 | 7.02 | 7.27 | 6.96 | 7.02 | 19433700 | 7.02 | |||
| NHC.US | National HealthCare Corporation | 20251117 | 0 | 127.9 | 128.16 | 125.145 | 125.87 | 30823 | 125.288 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251117 | 0 | 7.25 | 7.26 | 7.16 | 7.2 | 250900 | 6.9408 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251117 | 0 | 8.56 | 8.57 | 8.41 | 8.42 | 207000 | 8.2588 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251117 | 0 | 1.5 | 1.53 | 1.43 | 1.46 | 304800 | 1.46 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251117 | 0 | 22.4 | 22.4 | 21.74 | 21.86 | 1621705 | 21.4108 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251117 | 0 | 3.05 | 3.05 | 3.02 | 3.03 | 184300 | 2.9384 | down | down | correct |
| NTIP.US | Network | 20251117 | 0 | 1.47 | 1.49 | 1.43 | 1.43 | 9100 | 1.43 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251117 | 0 | 8 | 8.2 | 7.79 | 7.92 | 8168700 | 7.92 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251117 | 0 | 1.11 | 1.13 | 1.09 | 1.11 | 17400 | 1.11 | |||
| OPTT.US | Ocean Power Technologies Inc | 20251117 | 0 | 0.43 | 0.4437 | 0.4155 | 0.4185 | 2325250 | 0.4185 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251117 | 0 | 12.05 | 12.32 | 11.85 | 12.1 | 1318300 | 12.083 | up | up | correct |
| PCG.US | PI | 20251117 | 0 | 17.5 | 17.6939 | 17 | 17.65 | 4801 | 17.3607 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251117 | 0 | 0.5721 | 0.59 | 0.54 | 0.56 | 172195 | 0.56 | down | down | correct |
| PHGE.US | BiomX Inc | 20251117 | 0 | 0.352 | 0.352 | 0.309 | 0.316 | 67900 | 6.004 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251117 | 0 | 1.7 | 1.75 | 1.69 | 1.72 | 3761 | 1.72 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251117 | 0 | 2.02 | 2.14 | 1.96 | 1.99 | 1954200 | 1.99 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251117 | 0 | 1.87 | 1.92 | 1.85 | 1.89 | 563100 | 1.89 | up | up | correct |
| PRK.US | Park National Corporation | 20251117 | 0 | 155.33 | 156.4 | 149.55 | 149.73 | 51900 | 146.5166 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251117 | 0 | 10.8 | 13.61 | 10.8 | 12.73 | 66500 | 12.73 | up | up | correct |
| PW.US | Power REIT | 20251117 | 0 | 0.84 | 0.84 | 0.71 | 0.71 | 261200 | 0.71 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20251117 | 0 | 1.15 | 1.25 | 1.15 | 1.2 | 868900 | 1.2 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20251117 | 0 | 2.64 | 2.71 | 2.64 | 2.66 | 5900 | 2.6383 | up | up | correct |
| REI.US | Ring Energy Inc | 20251117 | 0 | 0.9894 | 0.9975 | 0.94 | 0.94 | 1625843 | 0.94 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251117 | 0 | 26.07 | 26.5 | 25.62 | 25.67 | 119679 | 25.2976 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251117 | 0 | 5.93 | 6.02 | 5.93 | 5.96 | 186198 | 5.96 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251117 | 0 | 0.77 | 0.83 | 0.75 | 0.83 | 79500 | 0.83 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251117 | 0 | 1.06 | 1.08 | 1.03 | 1.04 | 209900 | 0.9948 | down | up | incorrect |
| SCCC.US | SCCC | 20251117 | 0 | 141 | 141.5 | 140 | 141 | 119400 | 141 | |||
| SEB.US | Seaboard Corporation | 20251117 | 0 | 4150 | 4150 | 3972.6799 | 4038.52 | 13100 | 4036.678 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251117 | 0 | 6.22 | 6.28 | 5.84 | 5.9 | 398933 | 5.9 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251117 | 0 | 6.4 | 6.75 | 6.4 | 6.43 | 24281 | 6.43 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251117 | 0 | 30.01 | 34.59 | 29.89 | 29.89 | 4500 | 29.89 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20251117 | 0 | 3.61 | 3.78 | 3.415 | 3.44 | 6846300 | 3.44 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251117 | 0 | 2.2 | 2.2 | 2.1 | 2.12 | 629900 | 2.12 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251117 | 0 | 6.7 | 6.905 | 6.54 | 6.6 | 3638957 | 6.5885 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251117 | 0 | 4.32 | 4.59 | 4.3 | 4.47 | 7519100 | 4.47 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251117 | 0 | 1.62 | 1.74 | 1.59 | 1.61 | 547300 | 1.61 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251117 | 0 | 67.01 | 67.12 | 64.16 | 64.5 | 42400 | 63.9842 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251117 | 0 | 3.49 | 4.06 | 3.43 | 3.98 | 7851900 | 3.98 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251117 | 0 | 0.041 | 0.0425 | 0.041 | 0.0425 | 1400 | 0.0425 | up | down | incorrect |
| TRT.US | Trio | 20251117 | 0 | 6.75 | 7.73 | 6.75 | 7.45 | 77346 | 3.725 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251117 | 0 | 0.6619 | 0.6619 | 0.6203 | 0.6203 | 811039 | 0.6203 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251117 | 0 | 7.39 | 7.44 | 6.7 | 6.85 | 8666900 | 6.85 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251117 | 0 | 1.26 | 1.28 | 1.13 | 1.14 | 1359600 | 1.14 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251117 | 0 | 10.15 | 11.5 | 10 | 11.22 | 10745700 | 11.22 | up | down | incorrect |
| URG.US | Ur | 20251117 | 0 | 1.19 | 1.22 | 1.135 | 1.14 | 7965527 | 1.14 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251117 | 0 | 3.81 | 3.89 | 3.64 | 3.71 | 3209600 | 3.71 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251117 | 0 | 36.75 | 37.3 | 36.55 | 36.69 | 261500 | 36.1181 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251117 | 0 | 4.3 | 4.4 | 3.96 | 4.11 | 39000 | 4.11 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251117 | 0 | 15.14 | 15.78 | 14.77 | 14.96 | 8491100 | 14.96 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251117 | 0 | 10.25 | 10.25 | 10.13 | 10.13 | 27600 | 9.9341 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251117 | 0 | 1.74 | 1.78 | 1.69 | 1.73 | 967300 | 1.73 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251117 | 0 | 8.96 | 9.02 | 8.95 | 8.97 | 60000 | 8.8065 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251117 | 0 | 0.35 | 0.3543 | 0.3101 | 0.3159 | 1097482 | 0.3159 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20251117 | 0 | 29.42 | 29.6235 | 29 | 29.19 | 85139 | 29.0599 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20251117 | 0 | 2.07 | 2.185 | 2.05 | 2.07 | 1455059 | 2.07 | |||
| WWR.US | Westwater Resources Inc | 20251117 | 0 | 0.98 | 1.04 | 0.96 | 0.97 | 1798900 | 0.97 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251117 | 0 | 6.2 | 6.78 | 6.07 | 6.73 | 61823 | 6.73 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251117 | 0 | 0.6 | 0.6001 | 0.58 | 0.586 | 239928 | 0.586 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251117 | 0 | 0.68 | 0.7 | 0.67 | 0.68 | 107900 | 0.68 | |||
| ZDGE.US | Zedge Inc | 20251117 | 0 | 2.7 | 2.7 | 2.46 | 2.48 | 46467 | 2.4676 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.