CollectAI
close-nysemkt_stocks
2025/11/19
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251119 | 0 | 36.05 | 36.05 | 35.7 | 35.71 | 6600 | 35.568 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251119 | 0 | 6.61 | 6.66 | 6.52 | 6.57 | 171600 | 6.406 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251119 | 0 | 1.3699 | 1.442 | 1.339 | 1.3699 | 53641 | 1.3287 | |||
| AIRI.US | Air Industries Group | 20251119 | 0 | 2.93 | 2.96 | 2.87 | 2.87 | 20149 | 2.87 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251119 | 0 | 3.9509 | 4.14 | 3.92 | 4.08 | 2672 | 4.08 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251119 | 0 | 2.12 | 2.14 | 2.07 | 2.11 | 14900 | 2.11 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251119 | 0 | 3.51 | 3.69 | 3.25 | 3.38 | 2411700 | 3.38 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251119 | 0 | 4.53 | 4.63 | 4.52 | 4.63 | 22600 | 4.63 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251119 | 0 | 7 | 7.35 | 7 | 7.3 | 69400 | 7.3 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251119 | 0 | 4.72 | 4.83 | 4.52 | 4.69 | 2807000 | 4.69 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251119 | 0 | 1.44 | 1.44 | 1.33 | 1.36 | 123200 | 1.36 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251119 | 0 | 0.24 | 0.3 | 0.24 | 0.26 | 61100 | 0.26 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251119 | 0 | 2.82 | 2.82 | 2.63 | 2.75 | 46900 | 2.75 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251119 | 0 | 1.18 | 1.19 | 1.101 | 1.15 | 188000 | 1.15 | down | down | correct |
| BCV.US | PA | 20251119 | 0 | 22.29 | 22.29 | 22.12 | 22.12 | 788 | 21.7838 | down | down | correct |
| BGI.US | Birks Group Inc | 20251119 | 0 | 1.11 | 1.11 | 1.08 | 1.09 | 13100 | 1.09 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251119 | 0 | 28.86 | 29.33 | 28.68 | 29.07 | 71400 | 28.4848 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251119 | 0 | 66.66 | 69.5 | 63.08 | 63.44 | 37000 | 63.44 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251119 | 0 | 4.09 | 4.15 | 4.05 | 4.05 | 233640 | 4.05 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251119 | 0 | 1.18 | 1.19 | 1.13 | 1.13 | 8213 | 1.13 | down | down | correct |
| BTG.US | B2Gold Corp | 20251119 | 0 | 4.04 | 4.1 | 3.94 | 3.97 | 25214300 | 3.9376 | down | down | correct |
| CANF.US | Can | 20251119 | 0 | 0.35 | 0.353 | 0.3041 | 0.331 | 608260 | 6.62 | down | down | correct |
| CET.US | Central Securities Corp | 20251119 | 0 | 48 | 49.11 | 48 | 48.38 | 30500 | 48.38 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251119 | 0 | 10.45 | 10.49 | 10.43 | 10.46 | 19588 | 10.3095 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251119 | 0 | 2.79 | 2.8 | 2.76 | 2.76 | 801900 | 2.6936 | down | down | correct |
| CIX.US | CompX International Inc | 20251119 | 0 | 22.3 | 22.33 | 22.08 | 22.27 | 3694 | 21.9732 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251119 | 0 | 10.3 | 10.3 | 10.18 | 10.18 | 2400 | 10.18 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251119 | 0 | 8.12 | 8.16 | 8.09 | 8.14 | 1275700 | 7.7862 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251119 | 0 | 28.97 | 29.694 | 28.19 | 28.22 | 117651 | 28.0743 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20251119 | 0 | 17.98 | 18.4 | 17.67 | 18.1 | 31000 | 18.1 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20251119 | 0 | 15.28 | 15.425 | 14.15 | 14.415 | 11076 | 13.5249 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20251119 | 0 | 1.45 | 1.59 | 1.45 | 1.54 | 6700 | 1.54 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20251119 | 0 | 52.49 | 52.8199 | 51.76 | 52.61 | 66064 | 51.8526 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251119 | 0 | 7.79 | 7.84 | 7.76 | 7.81 | 773627 | 7.4667 | up | up | correct |
| CVM.US | CEL | 20251119 | 0 | 6.51 | 6.89 | 6.17 | 6.22 | 75100 | 6.22 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251119 | 0 | 9 | 9.25 | 9 | 9.1 | 2900 | 9.0557 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251119 | 0 | 2.49 | 2.68 | 2.4 | 2.64 | 252000 | 2.64 | up | up | correct |
| CYBN.US | Cybin Inc | 20251119 | 0 | 6.03 | 6.3 | 5.71 | 5.93 | 807265 | 5.93 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251119 | 0 | 2.01 | 2.02 | 2 | 2 | 390300 | 1.9534 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251119 | 0 | 115.04 | 115.04 | 115 | 115 | 600 | 114.5063 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251119 | 0 | 2.41 | 2.49 | 2.36 | 2.43 | 78118300 | 2.43 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251119 | 0 | 1.0336 | 1.0372 | 1 | 1.02 | 4870 | 1.02 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20251119 | 0 | 2.54 | 2.59 | 2.5 | 2.53 | 7200 | 2.53 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20251119 | 0 | 12.6 | 12.79 | 12.6 | 12.79 | 888 | 12.79 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20251119 | 0 | 6.76 | 6.78 | 6.72 | 6.73 | 141874 | 6.5737 | down | down | correct |
| ECF.US | PA | 20251119 | 0 | 21.79 | 21.79 | 21.71 | 21.71 | 806 | 21.3836 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251119 | 0 | 9.9 | 9.92 | 9.88 | 9.88 | 124180 | 9.7286 | down | down | correct |
| ELA.US | Envela Corporation | 20251119 | 0 | 10.44 | 10.6 | 10.23 | 10.53 | 30100 | 10.53 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251119 | 0 | 20.01 | 20.25 | 19.68 | 19.68 | 1000 | 19.68 | down | down | correct |
| ELMD.US | Electromed Inc | 20251119 | 0 | 24.43 | 25.6 | 24.43 | 25.21 | 55000 | 25.21 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20251119 | 0 | 0.0063 | 0.0063 | 0.005 | 0.005 | 6503 | 0.005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251119 | 0 | 4.02 | 4.045 | 3.85 | 3.86 | 597400 | 3.7467 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251119 | 0 | 12.85 | 12.97 | 12.4 | 12.81 | 9085625 | 12.81 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251119 | 0 | 9.33 | 9.34 | 9.26 | 9.28 | 72500 | 9.0694 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251119 | 0 | 12.61 | 12.61 | 12.4502 | 12.4502 | 3977 | 12.1884 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251119 | 0 | 39.05 | 39.43 | 38.65 | 38.65 | 11300 | 38.4307 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251119 | 0 | 20.22 | 20.54 | 19.37 | 19.51 | 12900 | 19.51 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251119 | 0 | 9.95 | 9.99 | 9.86 | 9.95 | 294400 | 9.7339 | |||
| FAX.US | Aberdeen Asia | 20251119 | 0 | 15.37 | 15.41 | 15.27 | 15.33 | 126300 | 14.6941 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251119 | 0 | 3.03 | 3.1 | 3.01 | 3.01 | 152900 | 2.7515 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251119 | 0 | 20.5 | 20.5 | 19.71 | 19.88 | 22500 | 19.8411 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251119 | 0 | 7.06 | 7.3 | 6.9 | 7.15 | 62600 | 7.15 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251119 | 0 | 0.96 | 0.99 | 0.93 | 0.94 | 1158000 | 0.9297 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251119 | 0 | 6.04 | 6.06 | 6.01 | 6.01 | 217900 | 5.8311 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251119 | 0 | 0.544 | 0.563 | 0.519 | 0.524 | 200100 | 0.524 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251119 | 0 | 2.18 | 2.27 | 2.13 | 2.2 | 3103131 | 2.2 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251119 | 0 | 0.78 | 0.85 | 0.75 | 0.75 | 28300 | 0.75 | down | down | correct |
| GGN.US | PB | 20251119 | 0 | 20.66 | 20.66 | 20.5179 | 20.57 | 3284 | 20.2615 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251119 | 0 | 5.6 | 5.63 | 5.55 | 5.61 | 187700 | 5.4614 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251119 | 0 | 7.55 | 7.6 | 7.52 | 7.55 | 37300 | 7.3533 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20251119 | 0 | 18.04 | 18.15 | 18 | 18.15 | 7000 | 17.8589 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251119 | 0 | 5.97 | 6.01 | 5.95 | 5.99 | 36500 | 5.8309 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251119 | 0 | 0.71 | 0.75 | 0.65 | 0.67 | 2418400 | 0.67 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251119 | 0 | 10.9 | 10.9 | 10.64 | 10.64 | 5400 | 9.8041 | down | down | correct |
| GROY.US | WT | 20251119 | 0 | 1.73 | 1.93 | 1.73 | 1.8 | 38747 | 1.8 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251119 | 0 | 60.63 | 63.19 | 58.57 | 59.47 | 706300 | 59.47 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251119 | 0 | 4.32 | 4.49 | 4.16 | 4.45 | 445600 | 4.45 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251119 | 0 | 1.3 | 1.34 | 1.27 | 1.3 | 55925 | 1.3 | |||
| HUSA.US | Houston American Energy Corp | 20251119 | 0 | 5.17 | 5.21 | 4.86 | 4.95 | 55700 | 4.95 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251119 | 0 | 12.6 | 12.85 | 12.6 | 12.84 | 13300 | 12.1398 | up | up | correct |
| IBIO.US | iBio Inc | 20251119 | 0 | 1.23 | 1.25 | 1.06 | 1.09 | 1222666 | 1.09 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251119 | 0 | 0.34 | 0.35 | 0.33 | 0.33 | 366300 | 0.33 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251119 | 0 | 1.34 | 1.41 | 1.34 | 1.36 | 6100 | 1.3479 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251119 | 0 | 99.71 | 99.89 | 97.13 | 98.91 | 406800 | 97.8379 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251119 | 0 | 2.76 | 2.785 | 2.6849 | 2.74 | 201958 | 2.74 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251119 | 0 | 9.28 | 9.4 | 9.1501 | 9.28 | 175047 | 9.28 | |||
| INTT.US | inTEST Corporation | 20251119 | 0 | 7.44 | 7.4612 | 7.23 | 7.45 | 34695 | 7.45 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251119 | 0 | 2.56 | 2.6 | 2.51 | 2.56 | 56600 | 2.56 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20251119 | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | 18.68 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251119 | 0 | 26 | 26.1 | 26 | 26.1 | 305 | 25.3577 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20251119 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 259000 | 0.22 | |||
| ITRG.US | Integra Resources Corp | 20251119 | 0 | 3.01 | 3.12 | 2.925 | 2.98 | 1204100 | 2.98 | down | down | correct |
| JOB.US | GEE Group Inc | 20251119 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 386200 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251119 | 0 | 2.47 | 2.63 | 2.4 | 2.48 | 2111900 | 2.48 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251119 | 0 | 1.76 | 1.78 | 1.68 | 1.71 | 1138200 | 1.71 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20251119 | 0 | 252.32 | 267.99 | 247.94 | 264.27 | 1345300 | 264.27 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251119 | 0 | 6.25 | 6.51 | 6.25 | 6.51 | 10100 | 6.51 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251119 | 0 | 208.46 | 210.37 | 205.5 | 209.62 | 1909600 | 209.0674 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251119 | 0 | 3.22 | 3.38 | 3.17 | 3.38 | 926300 | 3.38 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251119 | 0 | 2.63 | 2.761 | 2.543 | 2.6 | 59100 | 2.6 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251119 | 0 | 7.01 | 7.43 | 6.83 | 7.18 | 44800 | 7.18 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251119 | 0 | 0.62 | 0.659 | 0.62 | 0.6519 | 26227 | 0.6519 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251119 | 0 | 0.3043 | 0.3371 | 0.3001 | 0.32 | 808727 | 0.32 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251119 | 0 | 0.45 | 0.46 | 0.43 | 0.44 | 93100 | 0.44 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251119 | 0 | 6.91 | 7.03 | 6.66 | 6.79 | 530300 | 6.79 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251119 | 0 | 1.16 | 1.16 | 0.758 | 0.808 | 56300 | 0.808 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251119 | 0 | 8.8 | 8.898 | 8.78 | 8.78 | 3500 | 8.78 | down | down | correct |
| MYO.US | Myomo Inc | 20251119 | 0 | 0.749 | 0.77 | 0.711 | 0.722 | 717600 | 0.722 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251119 | 0 | 1.59 | 1.69 | 1.59 | 1.63 | 5700500 | 1.63 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251119 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2431 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251119 | 0 | 10.22 | 10.28 | 10.21 | 10.21 | 89700 | 9.9993 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251119 | 0 | 1.09 | 1.09 | 0.96 | 1 | 28460 | 5 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251119 | 0 | 68.5 | 68.5 | 68 | 68.47 | 1000 | 68.0486 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20251119 | 0 | 2.37 | 2.43 | 2.32 | 2.34 | 780200 | 2.34 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251119 | 0 | 2.22 | 2.305 | 2.205 | 2.26 | 1741063 | 2.26 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251119 | 0 | 8.9 | 9.3 | 8.74 | 8.93 | 3813590 | 8.93 | up | up | correct |
| NGD.US | New Gold Inc | 20251119 | 0 | 7.12 | 7.34 | 6.92 | 7.09 | 21970200 | 7.09 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251119 | 0 | 125.02 | 126.82 | 124.95 | 126.15 | 61824 | 125.5667 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251119 | 0 | 7.18 | 7.2 | 7.09 | 7.11 | 232800 | 6.8541 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251119 | 0 | 8.36 | 8.4 | 8.32 | 8.36 | 210700 | 8.1999 | |||
| NNVC.US | NanoViricides Inc | 20251119 | 0 | 1.4 | 1.56 | 1.38 | 1.41 | 449200 | 1.41 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20251119 | 0 | 21.57 | 22.2725 | 21.41 | 22.13 | 1932064 | 21.6753 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251119 | 0 | 3.02 | 3.03 | 2.98 | 2.98 | 159400 | 2.8899 | down | down | correct |
| NTIP.US | Network | 20251119 | 0 | 1.43 | 1.45 | 1.43 | 1.43 | 4700 | 1.43 | |||
| NXE.US | NexGen Energy Ltd | 20251119 | 0 | 8.12 | 8.455 | 7.99 | 8.25 | 7433700 | 8.25 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251119 | 0 | 1.07 | 1.09 | 0.94 | 1 | 160300 | 1 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251119 | 0 | 0.4345 | 0.4406 | 0.4183 | 0.422 | 2062002 | 0.422 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251119 | 0 | 12.69 | 13.18 | 12.54 | 12.68 | 1451300 | 12.6622 | down | down | correct |
| PCG.US | PI | 20251119 | 0 | 17.27 | 18.0999 | 17.27 | 18.0999 | 328 | 17.8032 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251119 | 0 | 0.547 | 0.547 | 0.502 | 0.507 | 193900 | 0.507 | down | down | correct |
| PHGE.US | BiomX Inc | 20251119 | 0 | 0.28 | 0.29 | 0.252 | 0.268 | 60300 | 5.092 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251119 | 0 | 1.96 | 2.5704 | 1.96 | 2.27 | 426970 | 2.27 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251119 | 0 | 2.01 | 2.14 | 2 | 2.07 | 1465400 | 2.07 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251119 | 0 | 1.86 | 1.88 | 1.76 | 1.77 | 487800 | 1.77 | down | down | correct |
| PRK.US | Park National Corporation | 20251119 | 0 | 151.4 | 153.5 | 149.91 | 150.72 | 63000 | 147.4854 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251119 | 0 | 13.55 | 13.9 | 12.6 | 13.8 | 43200 | 13.8 | up | up | correct |
| PW.US | Power REIT | 20251119 | 0 | 0.67 | 0.67 | 0.62 | 0.62 | 64500 | 0.62 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251119 | 0 | 1.21 | 1.26 | 1.2 | 1.22 | 929100 | 1.22 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251119 | 0 | 2.58 | 2.66 | 2.58 | 2.63 | 5300 | 2.6086 | up | up | correct |
| REI.US | Ring Energy Inc | 20251119 | 0 | 0.9372 | 0.9646 | 0.93 | 0.933 | 1241331 | 0.933 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251119 | 0 | 25.89 | 25.99 | 25.45 | 25.7 | 92433 | 25.3271 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251119 | 0 | 5.98 | 6.04 | 5.94 | 5.95 | 182719 | 5.95 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251119 | 0 | 0.83 | 0.85 | 0.81 | 0.82 | 36700 | 0.82 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251119 | 0 | 1.02 | 1.02 | 0.96 | 0.964 | 323800 | 0.9221 | down | down | correct |
| SCCC.US | SCCC | 20251119 | 0 | 140.5 | 141 | 140.5 | 141 | 37700 | 141 | up | up | correct |
| SEB.US | Seaboard Corporation | 20251119 | 0 | 4074 | 4219.2998 | 4074 | 4173.75 | 13700 | 4171.8463 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251119 | 0 | 5.97 | 6.07 | 5.6 | 5.64 | 453636 | 5.64 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251119 | 0 | 6.25 | 6.435 | 6.21 | 6.31 | 8283 | 6.31 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251119 | 0 | 30.03 | 30.03 | 30.03 | 30.03 | 0 | 30.03 | |||
| SLI.US | Standard Lithium Ltd | 20251119 | 0 | 3.91 | 4.15 | 3.7 | 4.09 | 6642000 | 4.09 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251119 | 0 | 2.27 | 2.38 | 2.24 | 2.24 | 532100 | 2.24 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251119 | 0 | 6.61 | 6.76 | 6.465 | 6.58 | 3727167 | 6.5686 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251119 | 0 | 4.36 | 4.52 | 4.36 | 4.47 | 4621800 | 4.47 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251119 | 0 | 1.61 | 1.73 | 1.59 | 1.62 | 448700 | 1.62 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251119 | 0 | 65.06 | 65.78 | 64.76 | 65.3 | 39600 | 64.7778 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251119 | 0 | 4.08 | 4.42 | 4.07 | 4.24 | 7217400 | 4.24 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251119 | 0 | 0.04 | 0.045 | 0.04 | 0.04 | 130700 | 0.04 | |||
| TRT.US | Trio | 20251119 | 0 | 7.9 | 7.9648 | 7.5687 | 7.69 | 90712 | 3.845 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251119 | 0 | 0.6436 | 0.67 | 0.627 | 0.6655 | 1255613 | 0.6655 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251119 | 0 | 7.32 | 7.46 | 6.73 | 6.74 | 7675500 | 6.74 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251119 | 0 | 1.15 | 1.2 | 1.1 | 1.11 | 1298800 | 1.11 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20251119 | 0 | 11.55 | 12.24 | 11.4 | 11.98 | 8323800 | 11.98 | up | down | incorrect |
| URG.US | Ur | 20251119 | 0 | 1.21 | 1.3 | 1.2 | 1.27 | 8987925 | 1.27 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20251119 | 0 | 3.89 | 4.02 | 3.8 | 3.87 | 2673800 | 3.87 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251119 | 0 | 36.97 | 37.39 | 36.9 | 37.07 | 233500 | 36.4922 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251119 | 0 | 4.01 | 4.07 | 3.63 | 3.83 | 43900 | 3.83 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251119 | 0 | 15.36 | 16.21 | 15.11 | 15.49 | 14640200 | 15.49 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251119 | 0 | 10.12 | 10.18 | 10.1 | 10.1 | 32700 | 9.9047 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251119 | 0 | 1.76 | 1.88 | 1.76 | 1.82 | 1361700 | 1.82 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251119 | 0 | 8.9 | 8.91 | 8.78 | 8.84 | 131100 | 8.6789 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251119 | 0 | 0.355 | 0.355 | 0.3248 | 0.3277 | 546684 | 0.3277 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251119 | 0 | 29.15 | 29.2848 | 28.915 | 29.02 | 86982 | 28.8906 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251119 | 0 | 2.14 | 2.31 | 2.14 | 2.2 | 1245000 | 2.2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251119 | 0 | 1.02 | 1.1 | 1.02 | 1.03 | 2197700 | 1.03 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251119 | 0 | 6.19 | 6.5 | 6.14 | 6.27 | 16864 | 6.27 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251119 | 0 | 0.61 | 0.63 | 0.58 | 0.58 | 265500 | 0.58 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251119 | 0 | 0.64 | 0.67 | 0.64 | 0.66 | 70100 | 0.66 | up | up | correct |
| ZDGE.US | Zedge Inc | 20251119 | 0 | 2.55 | 2.55 | 2.44 | 2.44 | 62586 | 2.4278 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.