CollectAI
close-nysemkt_stocks
2025/11/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251118 | 0 | 36 | 36.51 | 35.59 | 35.66 | 13400 | 35.5182 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251118 | 0 | 6.66 | 6.66 | 6.59 | 6.65 | 86900 | 6.484 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251118 | 0 | 1.4935 | 1.4935 | 1.3493 | 1.3699 | 41217 | 1.3287 | down | down | correct |
| AIRI.US | Air Industries Group | 20251118 | 0 | 2.88 | 2.94 | 2.88 | 2.91 | 11764 | 2.91 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251118 | 0 | 3.92 | 4.2 | 3.91 | 4.1 | 16285 | 4.1 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251118 | 0 | 0.1 | 0.1 | 0.0052 | 0.0052 | 5129 | 0.0052 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251118 | 0 | 2.16 | 2.16 | 2.11 | 2.12 | 22291 | 2.12 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20251118 | 0 | 2.98 | 3.82 | 2.98 | 3.37 | 7205600 | 3.37 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20251118 | 0 | 4.54 | 4.58 | 4.47 | 4.47 | 21000 | 4.47 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20251118 | 0 | 6.58 | 7.2 | 6.53 | 6.88 | 97300 | 6.88 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251118 | 0 | 4.56 | 4.73 | 4.545 | 4.63 | 2584983 | 4.63 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251118 | 0 | 1.46 | 1.48 | 1.38 | 1.43 | 193600 | 1.43 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251118 | 0 | 0.25 | 0.28 | 0.24 | 0.28 | 64300 | 0.28 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251118 | 0 | 2.82 | 2.84 | 2.7 | 2.82 | 16400 | 2.82 | |||
| BATL.US | Battalion Oil Corporation | 20251118 | 0 | 1.1 | 1.26 | 1.06 | 1.19 | 393000 | 1.19 | up | up | correct |
| BCV.US | PA | 20251118 | 0 | 22.267 | 22.29 | 22.1934 | 22.29 | 903 | 21.9512 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251118 | 0 | 31.01 | 31.01 | 30.91 | 30.91 | 567 | 30.91 | down | down | correct |
| BGI.US | Birks Group Inc | 20251118 | 0 | 1.0801 | 1.1 | 1.0739 | 1.1 | 25419 | 1.1 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251118 | 0 | 29.15 | 30.1 | 28.82 | 28.91 | 56100 | 28.328 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251118 | 0 | 64.26 | 68.55 | 64.26 | 67.46 | 67200 | 67.46 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251118 | 0 | 4.09 | 4.17 | 4.06 | 4.1 | 405106 | 4.1 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20251118 | 0 | 1.168 | 1.2 | 1.14 | 1.2 | 13907 | 1.2 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20251118 | 0 | 3.99 | 4.07 | 3.92 | 3.99 | 28754500 | 3.9574 | |||
| CANF.US | Can | 20251118 | 0 | 0.5493 | 0.615 | 0.3801 | 0.3801 | 17785645 | 7.602 | down | down | correct |
| CET.US | Central Securities Corp | 20251118 | 0 | 48.17 | 48.7 | 47.82 | 48.24 | 82300 | 48.24 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251118 | 0 | 10.45 | 10.4778 | 10.33 | 10.4778 | 21773 | 10.327 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251118 | 0 | 2.79 | 2.8 | 2.79 | 2.8 | 376900 | 2.7327 | up | up | correct |
| CIX.US | CompX International Inc | 20251118 | 0 | 22.4452 | 22.57 | 22.4452 | 22.57 | 995 | 22.2692 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251118 | 0 | 10.3 | 10.3 | 10.3 | 10.3 | 0 | 10.3 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251118 | 0 | 8.07 | 8.15 | 8.03 | 8.09 | 1888900 | 7.7384 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251118 | 0 | 28.45 | 29.4099 | 27.955 | 28.28 | 209976 | 28.134 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251118 | 0 | 17.36 | 18.07 | 17.36 | 17.87 | 24926 | 17.87 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251118 | 0 | 16.37 | 16.48 | 15.4095 | 15.88 | 25247 | 14.6649 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251118 | 0 | 1.46 | 1.52 | 1.45 | 1.52 | 6400 | 1.52 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251118 | 0 | 52.6 | 52.89 | 52.29 | 52.67 | 81690 | 51.9117 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251118 | 0 | 7.76 | 7.8099 | 7.71 | 7.77 | 1003129 | 7.4285 | up | up | correct |
| CVM.US | CEL | 20251118 | 0 | 6.41 | 6.7 | 6.33 | 6.69 | 44000 | 6.69 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251118 | 0 | 9.1 | 9.1 | 9.1 | 9.1 | 0 | 9.0557 | |||
| CVU.US | CPI Aerostructures Inc | 20251118 | 0 | 2.3 | 2.51 | 2.29 | 2.5 | 300700 | 2.5 | up | up | correct |
| CYBN.US | Cybin Inc | 20251118 | 0 | 6 | 6.16 | 5.89 | 6.02 | 548595 | 6.02 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251118 | 0 | 2.01 | 2.02 | 2 | 2.01 | 555200 | 1.9632 | |||
| DIT.US | AMCON Distributing Company | 20251118 | 0 | 117.45 | 117.45 | 117.45 | 117.45 | 0 | 116.9458 | |||
| DNN.US | Denison Mines Corp | 20251118 | 0 | 2.36 | 2.41 | 2.32 | 2.38 | 58291100 | 2.38 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251118 | 0 | 1.01 | 1.04 | 1 | 1.01 | 4281 | 1.01 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251118 | 0 | 2.55 | 2.72 | 2.37 | 2.63 | 18100 | 2.63 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251118 | 0 | 6.8 | 6.8 | 6.74 | 6.77 | 141901 | 6.6127 | down | down | correct |
| ECF.US | PA | 20251118 | 0 | 21.7909 | 21.9199 | 21.64 | 21.6951 | 2531 | 21.3689 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251118 | 0 | 9.89 | 9.93 | 9.89 | 9.92 | 122100 | 9.768 | up | up | correct |
| ELA.US | Envela Corporation | 20251118 | 0 | 10.12 | 10.46 | 10.01 | 10.38 | 36400 | 10.38 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251118 | 0 | 20.6 | 20.6 | 19.5 | 19.98 | 1500 | 19.98 | down | down | correct |
| ELMD.US | Electromed Inc | 20251118 | 0 | 24.5 | 24.6 | 24.29 | 24.52 | 65200 | 24.52 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251118 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 817 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251118 | 0 | 4.06 | 4.11 | 4.02 | 4.06 | 552000 | 3.9409 | |||
| EQX.US | Equinox Gold Corp | 20251118 | 0 | 12.64 | 12.82 | 12.315 | 12.6 | 7822487 | 12.6 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251118 | 0 | 9.36 | 9.36 | 9.27 | 9.33 | 43300 | 9.1183 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251118 | 0 | 12.6242 | 12.6242 | 12.5 | 12.51 | 22585 | 12.247 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251118 | 0 | 38.31 | 39.19 | 37.12 | 38.62 | 17300 | 38.4009 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251118 | 0 | 20.23 | 20.69 | 20.12 | 20.5 | 22800 | 20.5 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251118 | 0 | 9.9 | 9.99 | 9.86 | 9.96 | 726500 | 9.7437 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20251118 | 0 | 15.5 | 15.55 | 15.27 | 15.27 | 169500 | 14.6366 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20251118 | 0 | 3.04 | 3.07 | 3.02 | 3.03 | 141100 | 2.7698 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251118 | 0 | 20.28 | 20.92 | 19.65 | 20.26 | 21900 | 20.2203 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251118 | 0 | 7.07 | 7.268 | 6.75 | 7.03 | 72000 | 7.03 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20251118 | 0 | 0.97 | 0.98 | 0.93 | 0.96 | 1124900 | 0.9495 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20251118 | 0 | 6.03 | 6.06 | 6 | 6.05 | 421900 | 5.8699 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20251118 | 0 | 0.528 | 0.55 | 0.51 | 0.531 | 393500 | 0.531 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251118 | 0 | 2.15 | 2.19 | 2.12 | 2.15 | 2836156 | 2.15 | |||
| GBR.US | New Concept Energy Inc | 20251118 | 0 | 0.8098 | 0.8098 | 0.78 | 0.7809 | 23644 | 0.7809 | down | down | correct |
| GGN.US | PB | 20251118 | 0 | 20.46 | 20.54 | 20.46 | 20.53 | 1888 | 20.2221 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251118 | 0 | 5.59 | 5.64 | 5.56 | 5.59 | 178300 | 5.4419 | |||
| GLQ.US | Clough Global Equity Fund | 20251118 | 0 | 7.53 | 7.59 | 7.38 | 7.55 | 66000 | 7.3533 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251118 | 0 | 18.22 | 18.22 | 17.99 | 18.09 | 13300 | 17.7999 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251118 | 0 | 5.97 | 6.03 | 5.95 | 5.98 | 40100 | 5.8212 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251118 | 0 | 0.71 | 0.72 | 0.65 | 0.69 | 1061800 | 0.69 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251118 | 0 | 10.75 | 10.89 | 10.64 | 10.64 | 6200 | 9.8041 | down | down | correct |
| GROY.US | WT | 20251118 | 0 | 1.65 | 1.75 | 1.65 | 1.75 | 835 | 1.75 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251118 | 0 | 58.38 | 61.79 | 57.37 | 60.44 | 956900 | 60.44 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251118 | 0 | 4.18 | 4.39 | 4.09 | 4.36 | 460000 | 4.36 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251118 | 0 | 1.23 | 1.4 | 1.2 | 1.32 | 924085 | 1.32 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20251118 | 0 | 4.97 | 5.37 | 4.92 | 5.23 | 93300 | 5.23 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251118 | 0 | 12.77 | 13.15 | 12.66 | 12.66 | 17700 | 11.9696 | down | up | incorrect |
| IBIO.US | iBio Inc | 20251118 | 0 | 1.12 | 1.27 | 1.11 | 1.21 | 1268402 | 1.21 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251118 | 0 | 0.34 | 0.36 | 0.34 | 0.34 | 371600 | 0.34 | |||
| IHT.US | InnSuites Hospitality Trust | 20251118 | 0 | 1.41 | 1.44 | 1.35 | 1.37 | 26500 | 1.3578 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251118 | 0 | 98.06 | 101.01 | 98 | 100.83 | 325300 | 99.7371 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20251118 | 0 | 2.75 | 2.81 | 2.73 | 2.75 | 205004 | 2.75 | |||
| INFU.US | InfuSystem Holdings Inc | 20251118 | 0 | 9.25 | 9.41 | 9.17 | 9.31 | 107746 | 9.31 | up | up | correct |
| INTT.US | inTEST Corporation | 20251118 | 0 | 7.555 | 7.67 | 7.15 | 7.18 | 28441 | 7.18 | down | down | correct |
| INUV.US | Inuvo Inc | 20251118 | 0 | 2.62 | 2.67 | 2.54 | 2.56 | 71100 | 2.56 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251118 | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 600 | 18.68 | |||
| ITP.US | IT Tech Packaging Inc | 20251118 | 0 | 0.23 | 0.23 | 0.22 | 0.23 | 279000 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20251118 | 0 | 2.99 | 3.06 | 2.88 | 2.98 | 1340000 | 2.98 | down | down | correct |
| JOB.US | GEE Group Inc | 20251118 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 244300 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251118 | 0 | 2.5 | 2.76 | 2.5 | 2.7 | 3039200 | 2.7 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251118 | 0 | 1.72 | 1.78 | 1.7 | 1.77 | 1215500 | 1.77 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251118 | 0 | 240.08 | 251.3 | 235.35 | 246.08 | 884400 | 246.08 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251118 | 0 | 6.25 | 6.33 | 6.25 | 6.25 | 900 | 6.25 | |||
| LNG.US | Cheniere Energy Inc | 20251118 | 0 | 215.61 | 216.79 | 212.31 | 212.46 | 1612000 | 211.8999 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251118 | 0 | 3.26 | 3.27 | 3.1 | 3.22 | 984500 | 3.22 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251118 | 0 | 2.52 | 2.758 | 2.429 | 2.67 | 88700 | 2.67 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251118 | 0 | 7.01 | 7.1 | 6.9 | 6.93 | 10800 | 6.93 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251118 | 0 | 0.7 | 0.7 | 0.62 | 0.6228 | 100950 | 0.6228 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251118 | 0 | 0.2985 | 0.3196 | 0.2929 | 0.307 | 891608 | 0.307 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251118 | 0 | 0.45 | 0.46 | 0.44 | 0.44 | 55700 | 0.44 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251118 | 0 | 6.95 | 7.085 | 6.664 | 6.8 | 434100 | 6.8 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251118 | 0 | 1.16 | 1.202 | 1.16 | 1.18 | 4900 | 1.18 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251118 | 0 | 9 | 9 | 8.9 | 8.95 | 3100 | 8.95 | down | down | correct |
| MYO.US | Myomo Inc | 20251118 | 0 | 0.77 | 0.77 | 0.716 | 0.72 | 1064900 | 0.72 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251118 | 0 | 1.65 | 1.71 | 1.56 | 1.58 | 8333800 | 1.58 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251118 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1334 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251118 | 0 | 10.25 | 10.31 | 10.23 | 10.24 | 106600 | 10.0287 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251118 | 0 | 1.07 | 1.09 | 1.04 | 1.08 | 20020 | 5.4 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251118 | 0 | 68 | 68.98 | 68 | 68.36 | 7400 | 67.9393 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20251118 | 0 | 2.34 | 2.38 | 2.295 | 2.36 | 858932 | 2.36 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251118 | 0 | 2.08 | 2.23 | 2.0701 | 2.21 | 1552964 | 2.21 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251118 | 0 | 8.65 | 8.855 | 8.455 | 8.73 | 2475212 | 8.73 | up | up | correct |
| NGD.US | New Gold Inc | 20251118 | 0 | 6.98 | 7.17 | 6.84 | 6.95 | 17742300 | 6.95 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251118 | 0 | 125.33 | 126.735 | 124.57 | 124.93 | 32507 | 124.3523 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251118 | 0 | 7.21 | 7.27 | 7.18 | 7.2 | 154800 | 6.9408 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251118 | 0 | 8.4 | 8.47 | 8.36 | 8.41 | 143800 | 8.249 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251118 | 0 | 1.44 | 1.55 | 1.37 | 1.38 | 359100 | 1.38 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251118 | 0 | 21.76 | 22.47 | 21.49 | 22.31 | 1642502 | 21.8516 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251118 | 0 | 3.02 | 3.03 | 3.01 | 3.03 | 184000 | 2.9384 | up | up | correct |
| NTIP.US | Network | 20251118 | 0 | 1.43 | 1.45 | 1.43 | 1.44 | 800 | 1.44 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251118 | 0 | 7.8 | 8.18 | 7.78 | 8.02 | 8488200 | 8.02 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251118 | 0 | 1.1 | 1.1 | 1.08 | 1.08 | 19700 | 1.08 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251118 | 0 | 0.4121 | 0.4419 | 0.4121 | 0.4348 | 1850280 | 0.4348 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251118 | 0 | 12.2 | 12.68 | 12.08 | 12.53 | 1670000 | 12.5124 | up | up | correct |
| PCG.US | PI | 20251118 | 0 | 17.7 | 18.0778 | 17 | 18.0778 | 1276 | 17.7815 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251118 | 0 | 0.577 | 0.577 | 0.54 | 0.54 | 96502 | 0.54 | down | down | correct |
| PHGE.US | BiomX Inc | 20251118 | 0 | 0.316 | 0.316 | 0.28 | 0.283 | 43500 | 5.377 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251118 | 0 | 1.69 | 2.06 | 1.6669 | 2.06 | 113594 | 2.06 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251118 | 0 | 2 | 2.04 | 1.93 | 1.96 | 964700 | 1.96 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20251118 | 0 | 1.88 | 1.93 | 1.84 | 1.88 | 529600 | 1.88 | |||
| PRK.US | Park National Corporation | 20251118 | 0 | 149.85 | 151.81 | 149.85 | 150.63 | 37800 | 147.3973 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251118 | 0 | 12.35 | 13.9 | 11.5 | 13.56 | 43600 | 13.56 | up | up | correct |
| PW.US | Power REIT | 20251118 | 0 | 0.69 | 0.71 | 0.62 | 0.66 | 82500 | 0.66 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251118 | 0 | 1.2 | 1.25 | 1.18 | 1.21 | 1305000 | 1.21 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251118 | 0 | 2.64 | 2.68 | 2.64 | 2.65 | 10400 | 2.6284 | up | up | correct |
| REI.US | Ring Energy Inc | 20251118 | 0 | 0.9322 | 0.9709 | 0.9201 | 0.9548 | 1680465 | 0.9548 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251118 | 0 | 25.71 | 26.6695 | 25.25 | 26.11 | 114215 | 25.7312 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251118 | 0 | 5.93 | 6.24 | 5.93 | 5.94 | 126670 | 5.94 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251118 | 0 | 0.81 | 0.87 | 0.79 | 0.83 | 27900 | 0.83 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251118 | 0 | 1.04 | 1.05 | 1.01 | 1.02 | 164300 | 0.9757 | down | down | correct |
| SCCC.US | SCCC | 20251118 | 0 | 141 | 141.5 | 140.5 | 140.5 | 42300 | 140.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251118 | 0 | 4042 | 4070 | 3889.26 | 4045.9399 | 18200 | 4044.0945 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251118 | 0 | 5.89 | 6.2 | 5.775 | 5.98 | 531964 | 5.98 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251118 | 0 | 6.419 | 6.565 | 6.28 | 6.28 | 4679 | 6.28 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251118 | 0 | 29.99 | 30.04 | 29.99 | 30.03 | 700 | 30.03 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20251118 | 0 | 3.46 | 3.735 | 3.414 | 3.68 | 4976300 | 3.68 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251118 | 0 | 2.1 | 2.32 | 2.09 | 2.29 | 801900 | 2.29 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20251118 | 0 | 6.6 | 6.705 | 6.3932 | 6.53 | 4013537 | 6.5187 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20251118 | 0 | 4.46 | 4.46 | 4.26 | 4.34 | 5559200 | 4.34 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20251118 | 0 | 1.63 | 1.67 | 1.52 | 1.59 | 497700 | 1.59 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20251118 | 0 | 64.16 | 65.47 | 64.16 | 65.1 | 42100 | 64.5794 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251118 | 0 | 3.91 | 4.13 | 3.9 | 3.99 | 5005800 | 3.99 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251118 | 0 | 0.041 | 0.041 | 0.04 | 0.04 | 5900 | 0.04 | down | down | correct |
| TRT.US | Trio | 20251118 | 0 | 7.55 | 8.0744 | 7.55 | 7.9 | 94518 | 3.95 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251118 | 0 | 0.624 | 0.6456 | 0.6106 | 0.627 | 541953 | 0.627 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251118 | 0 | 6.8 | 7.31 | 6.8 | 7.08 | 8127100 | 7.08 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251118 | 0 | 1.11 | 1.19 | 1.07 | 1.15 | 1186100 | 1.15 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251118 | 0 | 11.03 | 11.75 | 11 | 11.45 | 9378000 | 11.45 | up | up | correct |
| URG.US | Ur | 20251118 | 0 | 1.16 | 1.21 | 1.155 | 1.2 | 6140848 | 1.2 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251118 | 0 | 3.68 | 3.87 | 3.66 | 3.8 | 2694000 | 3.8 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251118 | 0 | 36.7 | 37.05 | 36.54 | 36.75 | 211400 | 36.1772 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251118 | 0 | 4.55 | 4.55 | 4.01 | 4.01 | 19100 | 4.01 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251118 | 0 | 14.57 | 15.57 | 14.53 | 15.05 | 10761600 | 15.05 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251118 | 0 | 10.16 | 10.21 | 10.13 | 10.14 | 35300 | 9.9439 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251118 | 0 | 1.74 | 1.75 | 1.69 | 1.74 | 537700 | 1.74 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251118 | 0 | 8.96 | 8.96 | 8.9 | 8.92 | 94600 | 8.7574 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251118 | 0 | 0.34 | 0.3589 | 0.311 | 0.35 | 723726 | 0.35 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251118 | 0 | 29.04 | 29.26 | 28.86 | 29.07 | 120995 | 28.9404 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251118 | 0 | 2.08 | 2.1791 | 2.08 | 2.14 | 751991 | 2.14 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251118 | 0 | 0.97 | 1.04 | 0.96 | 1.02 | 1453400 | 1.02 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251118 | 0 | 6.45 | 6.4701 | 6.1401 | 6.17 | 69655 | 6.17 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251118 | 0 | 0.58 | 0.6092 | 0.58 | 0.6049 | 132766 | 0.6049 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251118 | 0 | 0.68 | 0.7 | 0.64 | 0.65 | 190600 | 0.65 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251118 | 0 | 2.52 | 2.6 | 2.43 | 2.58 | 43596 | 2.5671 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.