CollectAI
close-nysemkt_stocks
2025/11/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251121 | 0 | 35.77 | 36.94 | 35.77 | 36.88 | 8600 | 36.7334 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251121 | 0 | 6.5 | 6.53 | 6.41 | 6.49 | 71600 | 6.328 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251121 | 0 | 1.3287 | 1.4111 | 1.2978 | 1.4111 | 22279 | 1.3686 | up | up | correct |
| AIRI.US | Air Industries Group | 20251121 | 0 | 2.845 | 2.8899 | 2.77 | 2.8 | 61248 | 2.8 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251121 | 0 | 3.94 | 3.94 | 3.7578 | 3.83 | 4224 | 3.83 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251121 | 0 | 2.07 | 2.09 | 2.07 | 2.07 | 7500 | 2.07 | |||
| ANVS.US | Annovis Bio Inc. | 20251121 | 0 | 3.91 | 4 | 3.47 | 3.79 | 1969300 | 3.79 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251121 | 0 | 4.52 | 4.69 | 4.5 | 4.61 | 27800 | 4.61 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251121 | 0 | 7.06 | 7.15 | 6.69 | 7.03 | 56400 | 7.03 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251121 | 0 | 4.23 | 4.36 | 4.12 | 4.36 | 4126300 | 4.36 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251121 | 0 | 1.28 | 1.34 | 1.25 | 1.33 | 118500 | 1.33 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20251121 | 0 | 0.27 | 0.29 | 0.26 | 0.26 | 15600 | 0.26 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20251121 | 0 | 2.58 | 2.7 | 2.57 | 2.69 | 16300 | 2.69 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251121 | 0 | 1.1 | 1.11 | 1.08 | 1.09 | 33300 | 1.09 | down | down | correct |
| BCV.US | PA | 20251121 | 0 | 22.155 | 22.155 | 22.12 | 22.12 | 303 | 21.7838 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251121 | 0 | 29.99 | 29.99 | 29.99 | 29.99 | 787 | 29.99 | |||
| BGI.US | Birks Group Inc | 20251121 | 0 | 1.08 | 1.1 | 1.08 | 1.1 | 11900 | 1.1 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251121 | 0 | 28.68 | 29.83 | 28.68 | 29.65 | 71100 | 29.3765 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251121 | 0 | 62.56 | 63.77 | 60 | 63.08 | 56700 | 63.08 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251121 | 0 | 4.05 | 4.17 | 4.05 | 4.06 | 341282 | 4.06 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251121 | 0 | 1.123 | 1.14 | 1.08 | 1.08 | 10198 | 1.08 | down | down | correct |
| BTG.US | B2Gold Corp | 20251121 | 0 | 3.77 | 3.86 | 3.71 | 3.81 | 27626400 | 3.7789 | up | up | correct |
| CANF.US | Can | 20251121 | 0 | 0.3084 | 0.3084 | 0.28 | 0.292 | 132135 | 5.84 | down | down | correct |
| CET.US | Central Securities Corp | 20251121 | 0 | 48.19 | 49.64 | 48 | 48.48 | 96600 | 48.48 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251121 | 0 | 10.37 | 10.62 | 10.37 | 10.48 | 35851 | 10.3292 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251121 | 0 | 2.75 | 2.77 | 2.75 | 2.77 | 286000 | 2.7034 | up | down | incorrect |
| CIX.US | CompX International Inc | 20251121 | 0 | 22.62 | 22.88 | 21.825 | 22.88 | 6721 | 22.88 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20251121 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 0 | 10.2 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251121 | 0 | 8.01 | 8.12 | 7.95 | 8.06 | 2346600 | 7.7097 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251121 | 0 | 26.67 | 27.555 | 26.56 | 26.99 | 143200 | 26.99 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251121 | 0 | 18.43 | 19.17 | 18.18 | 18.78 | 19000 | 18.78 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251121 | 0 | 13.92 | 13.92 | 13.11 | 13.5475 | 24418 | 12.711 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251121 | 0 | 1.57 | 1.61 | 1.56 | 1.6 | 17600 | 1.6 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20251121 | 0 | 53.13 | 53.38 | 52.3907 | 52.51 | 94070 | 51.754 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20251121 | 0 | 7.73 | 7.75 | 7.58 | 7.71 | 1899331 | 7.3711 | down | up | incorrect |
| CVM.US | CEL | 20251121 | 0 | 6.09 | 6.43 | 6 | 6.26 | 74800 | 6.26 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251121 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 1200 | 9.0059 | |||
| CVU.US | CPI Aerostructures Inc | 20251121 | 0 | 2.66 | 2.86 | 2.55 | 2.8 | 166500 | 2.8 | up | up | correct |
| CYBN.US | Cybin Inc | 20251121 | 0 | 5.85 | 5.85 | 5.52 | 5.59 | 621765 | 5.59 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251121 | 0 | 2 | 2.02 | 2 | 2.01 | 215100 | 1.9632 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251121 | 0 | 115 | 115 | 115 | 115 | 0 | 114.5063 | |||
| DNN.US | Denison Mines Corp | 20251121 | 0 | 2.32 | 2.32 | 2.2 | 2.27 | 66872600 | 2.27 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251121 | 0 | 1.01 | 1.01 | 0.9501 | 1 | 24885 | 1 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251121 | 0 | 2.46 | 2.58 | 2.35 | 2.38 | 52500 | 2.38 | down | down | correct |
| DXR.US | Daxor Corporation | 20251121 | 0 | 13.33 | 13.35 | 12.6843 | 13.193 | 8956 | 13.193 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251121 | 0 | 6.68 | 6.72 | 6.68 | 6.71 | 143354 | 6.5541 | up | down | incorrect |
| ECF.US | PA | 20251121 | 0 | 21.68 | 21.8167 | 21.6698 | 21.8167 | 1980 | 21.4886 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251121 | 0 | 9.87 | 9.87 | 9.84 | 9.842 | 86284 | 9.6912 | down | up | incorrect |
| ELA.US | Envela Corporation | 20251121 | 0 | 10.55 | 10.71 | 10.18 | 10.49 | 49400 | 10.49 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20251121 | 0 | 19.8 | 19.8 | 19.8 | 19.8 | 0 | 19.8 | |||
| ELMD.US | Electromed Inc | 20251121 | 0 | 25.17 | 26.21 | 25.17 | 25.91 | 45700 | 25.91 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251121 | 0 | 0.0056 | 0.0056 | 0.005 | 0.005 | 1024 | 0.005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251121 | 0 | 3.72 | 3.84 | 3.71 | 3.82 | 498100 | 3.7079 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251121 | 0 | 12.08 | 12.145 | 11.775 | 11.89 | 10484090 | 11.89 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251121 | 0 | 9.26 | 9.28 | 9.2 | 9.24 | 75500 | 9.0303 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251121 | 0 | 12.3 | 12.39 | 12.28 | 12.31 | 28791 | 12.0512 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251121 | 0 | 38.54 | 38.54 | 38 | 38 | 1800 | 37.7844 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251121 | 0 | 18.88 | 20.62 | 18.74 | 20.58 | 34300 | 20.58 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251121 | 0 | 9.98 | 10.01 | 9.95 | 10.01 | 213600 | 9.7926 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251121 | 0 | 15.04 | 15.13 | 15.02 | 15.1 | 110400 | 14.6327 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251121 | 0 | 2.91 | 3 | 2.91 | 2.91 | 173000 | 2.7234 | |||
| FRD.US | Friedman Industries Incorporated | 20251121 | 0 | 19.26 | 20 | 19.19 | 19.68 | 21700 | 19.6414 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251121 | 0 | 6.82 | 7.1 | 6.82 | 6.85 | 42900 | 6.85 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251121 | 0 | 0.89 | 1.02 | 0.87 | 0.96 | 1894700 | 0.9495 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251121 | 0 | 5.98 | 5.99 | 5.96 | 5.99 | 155400 | 5.8117 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251121 | 0 | 0.503 | 0.518 | 0.496 | 0.517 | 285700 | 0.517 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251121 | 0 | 2.05 | 2.13 | 1.985 | 2.01 | 2035290 | 2.01 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251121 | 0 | 0.84 | 0.84 | 0.77 | 0.8 | 8200 | 0.8 | down | down | correct |
| GGN.US | PB | 20251121 | 0 | 20.55 | 20.69 | 20.48 | 20.63 | 11620 | 20.3206 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251121 | 0 | 5.5 | 5.59 | 5.49 | 5.54 | 127000 | 5.3932 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251121 | 0 | 7.46 | 7.52 | 7.4 | 7.47 | 53000 | 7.2754 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251121 | 0 | 18.03 | 18.16 | 18.03 | 18.15 | 4100 | 17.8589 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251121 | 0 | 5.92 | 6.01 | 5.91 | 5.93 | 38600 | 5.7725 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251121 | 0 | 0.63 | 0.66 | 0.62 | 0.66 | 1017700 | 0.66 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251121 | 0 | 10.75 | 10.75 | 10.09 | 10.09 | 5000 | 10.09 | down | up | incorrect |
| GROY.US | WT | 20251121 | 0 | 1.95 | 1.95 | 1.45 | 1.5 | 24500 | 1.5 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20251121 | 0 | 56.43 | 57.18 | 53.87 | 56.8 | 989200 | 56.8 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20251121 | 0 | 4.5 | 4.54 | 4.27 | 4.38 | 439100 | 4.38 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251121 | 0 | 1.24 | 1.31 | 1.23 | 1.28 | 51567 | 1.28 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20251121 | 0 | 3.56 | 3.6 | 2.74 | 3.02 | 452800 | 3.02 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251121 | 0 | 12.39 | 12.47 | 12.26 | 12.46 | 10900 | 12.1448 | up | up | correct |
| IBIO.US | iBio Inc | 20251121 | 0 | 1 | 1.07 | 0.961 | 1.05 | 683911 | 1.05 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251121 | 0 | 0.31 | 0.32 | 0.31 | 0.32 | 224900 | 0.32 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20251121 | 0 | 1.29 | 1.35 | 1.26 | 1.3 | 14400 | 1.2884 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251121 | 0 | 97.92 | 97.92 | 96.63 | 97.28 | 305200 | 96.2256 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251121 | 0 | 2.66 | 2.69 | 2.56 | 2.64 | 201240 | 2.64 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251121 | 0 | 9.19 | 9.57 | 9.12 | 9.46 | 117585 | 9.46 | up | up | correct |
| INTT.US | inTEST Corporation | 20251121 | 0 | 7.35 | 7.72 | 7.325 | 7.55 | 21545 | 7.55 | up | up | correct |
| INUV.US | Inuvo Inc | 20251121 | 0 | 2.45 | 2.54 | 2.34 | 2.48 | 61300 | 2.48 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251121 | 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 | 20251121 | 0 | 26.05 | 26.0601 | 26.05 | 26.0501 | 2822 | 25.3092 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20251121 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 285400 | 0.22 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251121 | 0 | 2.8 | 2.925 | 2.731 | 2.85 | 1513100 | 2.85 | up | up | correct |
| JOB.US | GEE Group Inc | 20251121 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 225000 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251121 | 0 | 2.27 | 2.33 | 2.15 | 2.29 | 1888300 | 2.29 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251121 | 0 | 1.7 | 1.75 | 1.67 | 1.74 | 1063600 | 1.74 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20251121 | 0 | 236.2 | 243.65 | 221.35 | 241.73 | 1161100 | 241.73 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20251121 | 0 | 6.25 | 6.4 | 6.25 | 6.35 | 4400 | 6.35 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20251121 | 0 | 208.81 | 209.44 | 204.54 | 205.5 | 1778300 | 204.9583 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20251121 | 0 | 3.31 | 3.4 | 3.13 | 3.38 | 1038200 | 3.38 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251121 | 0 | 2.52 | 2.59 | 2.466 | 2.58 | 55100 | 2.58 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251121 | 0 | 7.71 | 8 | 7.27 | 7.98 | 77400 | 7.98 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251121 | 0 | 0.6 | 0.6299 | 0.59 | 0.6017 | 63503 | 0.6017 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251121 | 0 | 0.3 | 0.31 | 0.2902 | 0.304 | 353411 | 0.304 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251121 | 0 | 0.39 | 0.41 | 0.38 | 0.41 | 290600 | 0.41 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251121 | 0 | 6.52 | 6.7 | 6.42 | 6.55 | 404600 | 6.55 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251121 | 0 | 0.869 | 0.899 | 0.82 | 0.825 | 10700 | 0.825 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251121 | 0 | 8.655 | 8.75 | 8.652 | 8.7 | 1700 | 8.7 | up | up | correct |
| MYO.US | Myomo Inc | 20251121 | 0 | 0.72 | 0.78 | 0.72 | 0.766 | 501100 | 0.766 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251121 | 0 | 1.5 | 1.52 | 1.43 | 1.5 | 5662600 | 1.5 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251121 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1700 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251121 | 0 | 10.2 | 10.23 | 10.12 | 10.13 | 79500 | 9.9209 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251121 | 0 | 0.96 | 1 | 0.86 | 0.86 | 31360 | 4.3 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251121 | 0 | 68.03 | 69.25 | 68 | 68.5 | 4300 | 68.0785 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20251121 | 0 | 2.16 | 2.23 | 2.1 | 2.2 | 619728 | 2.2 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251121 | 0 | 2.1 | 2.13 | 2.03 | 2.11 | 1340786 | 2.11 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20251121 | 0 | 8.11 | 8.41 | 8.02 | 8.21 | 3841331 | 8.21 | up | down | incorrect |
| NGD.US | New Gold Inc | 20251121 | 0 | 6.69 | 6.83 | 6.59 | 6.75 | 12907600 | 6.75 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20251121 | 0 | 126.79 | 131.6 | 126.79 | 130.44 | 113366 | 129.8369 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251121 | 0 | 7.11 | 7.13 | 7.07 | 7.13 | 112600 | 6.8734 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251121 | 0 | 8.33 | 8.42 | 8.26 | 8.37 | 228700 | 8.2097 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251121 | 0 | 1.28 | 1.29 | 1.22 | 1.27 | 197800 | 1.27 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251121 | 0 | 21.05 | 21.665 | 20.91 | 21.46 | 2352327 | 21.019 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251121 | 0 | 2.98 | 3 | 2.97 | 2.99 | 177400 | 2.8996 | up | up | correct |
| NTIP.US | Network | 20251121 | 0 | 1.42 | 1.48 | 1.42 | 1.44 | 900 | 1.44 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251121 | 0 | 7.55 | 7.67 | 7.33 | 7.56 | 8450800 | 7.56 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251121 | 0 | 0.94 | 0.94 | 0.82 | 0.9 | 47500 | 0.9 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251121 | 0 | 0.3805 | 0.4116 | 0.38 | 0.4052 | 2900835 | 0.4052 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251121 | 0 | 11.82 | 11.885 | 11.495 | 11.59 | 1426000 | 11.5737 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251121 | 0 | 0.516 | 0.542 | 0.512 | 0.514 | 50200 | 0.514 | down | down | correct |
| PHGE.US | BiomX Inc | 20251121 | 0 | 0.29 | 0.29 | 0.245 | 0.255 | 53753 | 4.845 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251121 | 0 | 3 | 3.01 | 1.29 | 1.95 | 2333116 | 1.95 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251121 | 0 | 1.84 | 1.88 | 1.78 | 1.84 | 1584900 | 1.84 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20251121 | 0 | 1.71 | 1.79 | 1.71 | 1.75 | 684600 | 1.75 | up | up | correct |
| PRK.US | Park National Corporation | 20251121 | 0 | 150.19 | 155.82 | 150.19 | 154.97 | 76000 | 153.9933 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251121 | 0 | 14.62 | 24.62 | 12.1 | 22.82 | 562200 | 22.82 | up | up | correct |
| PW.US | Power REIT | 20251121 | 0 | 0.6 | 0.7 | 0.6 | 0.67 | 72700 | 0.67 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251121 | 0 | 1.21 | 1.3 | 1.18 | 1.24 | 2500600 | 1.24 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251121 | 0 | 2.58 | 2.64 | 2.58 | 2.6 | 2500 | 2.5788 | up | up | correct |
| REI.US | Ring Energy Inc | 20251121 | 0 | 0.9145 | 0.9153 | 0.8631 | 0.9005 | 2113343 | 0.9005 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251121 | 0 | 25.65 | 26.65 | 25.25 | 26.41 | 143555 | 26.0268 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251121 | 0 | 5.87 | 6.055 | 5.87 | 5.96 | 199621 | 5.96 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251121 | 0 | 0.81 | 0.87 | 0.8 | 0.8 | 76000 | 0.8 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251121 | 0 | 0.99 | 1.02 | 0.98 | 0.993 | 143700 | 0.9498 | up | up | correct |
| SCCC.US | SCCC | 20251121 | 0 | 141 | 141 | 140 | 141 | 51100 | 141 | |||
| SEB.US | Seaboard Corporation | 20251121 | 0 | 4142 | 4318.5 | 4142 | 4284.98 | 11700 | 4283.0256 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251121 | 0 | 5.28 | 5.55 | 5.25 | 5.35 | 540675 | 5.35 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251121 | 0 | 6.475 | 6.475 | 6.06 | 6.16 | 10338 | 6.16 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251121 | 0 | 30.03 | 30.03 | 28.5 | 28.99 | 3500 | 28.99 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20251121 | 0 | 3.73 | 3.84 | 3.55 | 3.78 | 3387700 | 3.78 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251121 | 0 | 2.24 | 2.35 | 2.2 | 2.32 | 554000 | 2.32 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251121 | 0 | 6.21 | 6.315 | 6.105 | 6.28 | 8253963 | 6.2691 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251121 | 0 | 4.29 | 4.33 | 4.14 | 4.25 | 6538700 | 4.25 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251121 | 0 | 1.5 | 1.5 | 1.43 | 1.47 | 326100 | 1.47 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251121 | 0 | 66.01 | 68.68 | 65.28 | 68.21 | 79300 | 67.6646 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251121 | 0 | 3.95 | 4.54 | 3.87 | 4.27 | 21570700 | 4.27 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251121 | 0 | 0.0425 | 0.045 | 0.0411 | 0.045 | 25400 | 0.045 | up | up | correct |
| TRT.US | Trio | 20251121 | 0 | 8.47 | 8.47 | 8.01 | 8.3 | 45070 | 4.15 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251121 | 0 | 0.6 | 0.6677 | 0.6 | 0.6246 | 1076636 | 0.6246 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251121 | 0 | 5.9 | 5.98 | 5.41 | 5.87 | 10339400 | 5.87 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251121 | 0 | 1.06 | 1.21 | 1.05 | 1.18 | 1714300 | 1.18 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251121 | 0 | 10.99 | 11.08 | 10.39 | 10.9 | 10950000 | 10.9 | down | up | incorrect |
| URG.US | Ur | 20251121 | 0 | 1.17 | 1.19 | 1.12 | 1.17 | 9490204 | 1.17 | |||
| USAS.US | Americas Gold and Silver Corporation | 20251121 | 0 | 3.6 | 3.73 | 3.52 | 3.63 | 7811700 | 3.63 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20251121 | 0 | 36.48 | 36.68 | 35.81 | 36.3 | 354900 | 35.7342 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20251121 | 0 | 3.84 | 4.04 | 3.69 | 3.96 | 61800 | 3.96 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251121 | 0 | 12.83 | 12.95 | 12.08 | 12.78 | 16878900 | 12.78 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251121 | 0 | 10.02 | 10.06 | 9.98 | 9.99 | 47600 | 9.8457 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20251121 | 0 | 1.69 | 1.69 | 1.57 | 1.61 | 876200 | 1.61 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251121 | 0 | 8.77 | 8.81 | 8.7 | 8.7 | 132400 | 8.5414 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251121 | 0 | 0.33 | 0.33 | 0.3077 | 0.322 | 555005 | 0.322 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251121 | 0 | 28.47 | 28.62 | 28.0501 | 28.55 | 143535 | 28.4227 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251121 | 0 | 2.09 | 2.15 | 2.04 | 2.07 | 2011700 | 2.07 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251121 | 0 | 0.87 | 0.9 | 0.82 | 0.88 | 2584000 | 0.88 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251121 | 0 | 6.23 | 6.44 | 6.14 | 6.3 | 19076 | 6.3 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251121 | 0 | 0.55 | 0.57 | 0.54 | 0.56 | 123900 | 0.56 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251121 | 0 | 0.64 | 0.65 | 0.62 | 0.62 | 252200 | 0.62 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251121 | 0 | 2.33 | 2.65 | 2.3091 | 2.42 | 112728 | 2.4079 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.