CollectAI
close-nysemkt_stocks
2025/11/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251125 | 0 | 36.6 | 37.12 | 36.31 | 37.12 | 6800 | 36.9724 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251125 | 0 | 6.5 | 6.59 | 6.5 | 6.56 | 52200 | 6.3962 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251125 | 0 | 1.4935 | 1.6479 | 1.4111 | 1.6346 | 140909 | 1.5854 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20251125 | 0 | 2.85 | 2.94 | 2.85 | 2.94 | 5881 | 2.94 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251125 | 0 | 4.15 | 4.242 | 3.86 | 4.0071 | 6920 | 4.0071 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251125 | 0 | 2.09 | 2.18 | 2.08 | 2.17 | 13700 | 2.17 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251125 | 0 | 4.08 | 4.83 | 4.01 | 4.82 | 2367500 | 4.82 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251125 | 0 | 4.55 | 4.65 | 4.55 | 4.6 | 25500 | 4.6 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251125 | 0 | 7.05 | 7.25 | 6.81 | 7.1 | 42900 | 7.1 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251125 | 0 | 4.66 | 4.79 | 4.55 | 4.74 | 2944300 | 4.74 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251125 | 0 | 1.38 | 1.4 | 1.32 | 1.4 | 53500 | 1.4 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20251125 | 0 | 0.26 | 0.27 | 0.25 | 0.27 | 66200 | 0.27 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20251125 | 0 | 2.69 | 2.69 | 2.6 | 2.67 | 20700 | 2.67 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20251125 | 0 | 1.13 | 1.15 | 1.1 | 1.14 | 54400 | 1.14 | up | up | correct |
| BCV.US | PA | 20251125 | 0 | 21.98 | 22.125 | 21.98 | 22.125 | 705 | 21.7887 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251125 | 0 | 32.2 | 32.78 | 32.2 | 32.78 | 640 | 32.78 | up | up | correct |
| BGI.US | Birks Group Inc | 20251125 | 0 | 1.11 | 1.11 | 1.08 | 1.08 | 14600 | 1.08 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20251125 | 0 | 29.87 | 30.73 | 29.75 | 30.53 | 129600 | 30.2484 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251125 | 0 | 66.73 | 67.79 | 65.5 | 67.26 | 43100 | 67.26 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251125 | 0 | 4.13 | 4.33 | 4.13 | 4.29 | 367821 | 4.29 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251125 | 0 | 1.19 | 1.21 | 1.16 | 1.21 | 156591 | 1.21 | up | up | correct |
| BTG.US | B2Gold Corp | 20251125 | 0 | 4.15 | 4.38 | 4.15 | 4.33 | 57623800 | 4.2946 | up | up | correct |
| CANF.US | Can | 20251125 | 0 | 0.32 | 0.3361 | 0.3007 | 0.336 | 67993 | 6.72 | up | up | correct |
| CET.US | Central Securities Corp | 20251125 | 0 | 48.84 | 49.54 | 48.61 | 49.5 | 82700 | 49.5 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251125 | 0 | 10.53 | 10.57 | 10.48 | 10.57 | 17816 | 10.4179 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251125 | 0 | 2.8 | 2.82 | 2.79 | 2.82 | 269300 | 2.7522 | up | up | correct |
| CIX.US | CompX International Inc | 20251125 | 0 | 22.01 | 22.56 | 22.01 | 22.56 | 2624 | 22.56 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251125 | 0 | 10.21 | 10.21 | 10.1 | 10.1 | 3700 | 10.1 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251125 | 0 | 8.11 | 8.23 | 8.1 | 8.23 | 1207800 | 7.8723 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251125 | 0 | 27.86 | 29.24 | 27.86 | 28.93 | 200710 | 28.93 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20251125 | 0 | 18.78 | 19.33 | 18.78 | 19.23 | 11500 | 19.23 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20251125 | 0 | 14.3 | 15.38 | 14.03 | 14.89 | 17080 | 13.9706 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20251125 | 0 | 1.58 | 1.65 | 1.57 | 1.65 | 10700 | 1.65 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251125 | 0 | 51.75 | 53.25 | 51.5 | 53.24 | 136029 | 52.4735 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251125 | 0 | 7.73 | 7.87 | 7.73 | 7.86 | 1146476 | 7.5145 | up | up | correct |
| CVM.US | CEL | 20251125 | 0 | 6.7 | 6.8 | 6.34 | 6.71 | 34500 | 6.71 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251125 | 0 | 8.81 | 8.92 | 8.71 | 8.71 | 8200 | 8.6676 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251125 | 0 | 2.73 | 2.75 | 2.65 | 2.73 | 74500 | 2.73 | |||
| CYBN.US | Cybin Inc | 20251125 | 0 | 5.87 | 6.19 | 5.78 | 6.17 | 544588 | 6.17 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251125 | 0 | 2.03 | 2.05 | 2.01 | 2.05 | 702100 | 2.0023 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20251125 | 0 | 115 | 115 | 115 | 115 | 0 | 114.5063 | |||
| DNN.US | Denison Mines Corp | 20251125 | 0 | 2.32 | 2.5 | 2.29 | 2.47 | 56844400 | 2.47 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20251125 | 0 | 1 | 1.12 | 0.99 | 1.11 | 6942 | 1.11 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251125 | 0 | 2.52 | 2.6 | 2.2 | 2.52 | 34100 | 2.52 | |||
| DXR.US | Daxor Corporation | 20251125 | 0 | 13.4 | 13.5308 | 13 | 13 | 7817 | 13 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251125 | 0 | 6.78 | 6.83 | 6.765 | 6.81 | 198598 | 6.6518 | up | up | correct |
| ECF.US | PA | 20251125 | 0 | 21.8799 | 21.8799 | 21.8799 | 21.8799 | 231 | 21.5509 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251125 | 0 | 9.92 | 9.93 | 9.89 | 9.92 | 81623 | 9.768 | |||
| ELA.US | Envela Corporation | 20251125 | 0 | 10.8 | 11.55 | 10.8 | 11.53 | 67000 | 11.53 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251125 | 0 | 19.1 | 19.89 | 19.1 | 19.89 | 800 | 19.89 | up | up | correct |
| ELMD.US | Electromed Inc | 20251125 | 0 | 26.28 | 28 | 26.06 | 27.68 | 66393 | 27.68 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251125 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 652 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251125 | 0 | 3.82 | 3.845 | 3.77 | 3.8 | 298900 | 3.6885 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251125 | 0 | 12.72 | 12.97 | 12.58 | 12.78 | 7433545 | 12.78 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20251125 | 0 | 9.3 | 9.38 | 9.25 | 9.34 | 131300 | 9.1281 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251125 | 0 | 12.23 | 12.376 | 12.182 | 12.22 | 32532 | 11.9631 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20251125 | 0 | 37.5 | 38.95 | 37.5 | 38.57 | 11400 | 38.3512 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251125 | 0 | 20.71 | 21.47 | 20.45 | 21.02 | 28868 | 21.02 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251125 | 0 | 10.07 | 10.08 | 10.01 | 10.08 | 235900 | 9.8611 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251125 | 0 | 15.09 | 15.26 | 15.07 | 15.22 | 182300 | 14.749 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251125 | 0 | 2.81 | 2.85 | 2.81 | 2.84 | 60500 | 2.6579 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251125 | 0 | 19.2 | 19.98 | 19.14 | 19.73 | 17900 | 19.6914 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251125 | 0 | 7 | 7.05 | 6.56 | 6.66 | 84000 | 6.66 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251125 | 0 | 0.98 | 1.02 | 0.97 | 0.98 | 312700 | 0.9692 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20251125 | 0 | 6.04 | 6.07 | 6.02 | 6.07 | 134600 | 5.8893 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251125 | 0 | 0.529 | 0.53 | 0.51 | 0.524 | 369000 | 0.524 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251125 | 0 | 2.24 | 2.28 | 2.155 | 2.28 | 2765661 | 2.28 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251125 | 0 | 0.77 | 0.83 | 0.77 | 0.8 | 5600 | 0.8 | up | up | correct |
| GGN.US | PB | 20251125 | 0 | 20.8 | 20.95 | 20.62 | 20.815 | 8500 | 20.5029 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251125 | 0 | 5.59 | 5.66 | 5.58 | 5.63 | 132700 | 5.4808 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251125 | 0 | 7.56 | 7.64 | 7.5 | 7.64 | 58500 | 7.441 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251125 | 0 | 18.1 | 18.43 | 18.07 | 18.3 | 17200 | 18.0065 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251125 | 0 | 5.96 | 6.03 | 5.94 | 6.03 | 11800 | 5.8698 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251125 | 0 | 0.68 | 0.69 | 0.66 | 0.68 | 883100 | 0.68 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20251125 | 0 | 10.13 | 10.16 | 9.7 | 9.7 | 5700 | 9.7 | down | down | correct |
| GROY.US | WT | 20251125 | 0 | 1.7 | 1.8 | 1.7 | 1.8 | 73988 | 1.8 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251125 | 0 | 59.96 | 61.82 | 58.69 | 60.89 | 654200 | 60.89 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251125 | 0 | 4.3 | 4.34 | 4.19 | 4.26 | 350300 | 4.26 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20251125 | 0 | 1.26 | 1.38 | 1.221 | 1.34 | 237320 | 1.34 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20251125 | 0 | 2.82 | 2.83 | 2.52 | 2.53 | 261200 | 2.53 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251125 | 0 | 12.46 | 12.58 | 12.32 | 12.52 | 8100 | 12.2033 | up | up | correct |
| IBIO.US | iBio Inc | 20251125 | 0 | 1.12 | 1.2 | 1.085 | 1.17 | 707552 | 1.17 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251125 | 0 | 0.32 | 0.33 | 0.32 | 0.32 | 372600 | 0.32 | |||
| IHT.US | InnSuites Hospitality Trust | 20251125 | 0 | 1.3 | 1.33 | 1.28 | 1.28 | 16500 | 1.2686 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251125 | 0 | 96.79 | 98.25 | 96.1 | 97.71 | 421200 | 96.6509 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251125 | 0 | 2.63 | 2.665 | 2.6 | 2.63 | 136116 | 2.63 | |||
| INFU.US | InfuSystem Holdings Inc | 20251125 | 0 | 9.48 | 9.716 | 9.2002 | 9.63 | 79777 | 9.63 | up | up | correct |
| INTT.US | inTEST Corporation | 20251125 | 0 | 7.72 | 7.99 | 7.55 | 7.75 | 22124 | 7.75 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251125 | 0 | 2.51 | 2.73 | 2.51 | 2.65 | 79900 | 2.65 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251125 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251125 | 0 | 26 | 26 | 26 | 26 | 360 | 25.2605 | |||
| ITP.US | IT Tech Packaging Inc | 20251125 | 0 | 0.2261 | 0.2308 | 0.222 | 0.222 | 319841 | 0.222 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20251125 | 0 | 3.08 | 3.21 | 3.05 | 3.19 | 1163800 | 3.19 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20251125 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 84600 | 0.19 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20251125 | 0 | 2.43 | 2.57 | 2.33 | 2.54 | 1412000 | 2.54 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251125 | 0 | 1.77 | 1.81 | 1.71 | 1.74 | 826600 | 1.74 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251125 | 0 | 249.84 | 252.5 | 232.19 | 248.98 | 580600 | 248.98 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251125 | 0 | 6.155 | 6.1844 | 5.8 | 5.8 | 20024 | 5.8 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251125 | 0 | 203.64 | 205.04 | 200.51 | 204.91 | 2404000 | 204.3698 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251125 | 0 | 3.27 | 3.5 | 3.27 | 3.47 | 737071 | 3.47 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251125 | 0 | 2.7 | 2.82 | 2.6 | 2.64 | 26900 | 2.64 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251125 | 0 | 7.43 | 7.87 | 7.32 | 7.5 | 31900 | 7.5 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251125 | 0 | 0.6021 | 0.7288 | 0.6021 | 0.726 | 152199 | 0.726 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251125 | 0 | 0.3016 | 0.3109 | 0.2945 | 0.31 | 413298 | 0.31 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251125 | 0 | 0.41 | 0.42 | 0.4 | 0.42 | 22500 | 0.42 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251125 | 0 | 6.88 | 7.1 | 6.83 | 7 | 304900 | 7 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251125 | 0 | 0.79 | 0.86 | 0.725 | 0.725 | 26700 | 0.725 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251125 | 0 | 8.53 | 8.917 | 8.53 | 8.917 | 700 | 8.917 | up | up | correct |
| MYO.US | Myomo Inc | 20251125 | 0 | 0.84 | 0.866 | 0.821 | 0.838 | 457400 | 0.838 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251125 | 0 | 1.58 | 1.74 | 1.56 | 1.7 | 7819800 | 1.7 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251125 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5080 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251125 | 0 | 10.23 | 10.23 | 10.14 | 10.2 | 91400 | 9.9895 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251125 | 0 | 0.96 | 0.98 | 0.92 | 0.94 | 12320 | 4.7 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251125 | 0 | 68.45 | 68.5 | 66 | 66.6 | 12900 | 66.1902 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20251125 | 0 | 2.3 | 2.395 | 2.28 | 2.36 | 301728 | 2.36 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251125 | 0 | 2.19 | 2.265 | 2.19 | 2.23 | 838834 | 2.23 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251125 | 0 | 9.165 | 9.32 | 8.66 | 9.24 | 4119436 | 9.24 | up | up | correct |
| NGD.US | New Gold Inc | 20251125 | 0 | 7.24 | 7.43 | 7.18 | 7.35 | 16901700 | 7.35 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20251125 | 0 | 134.76 | 139.64 | 133.495 | 137.95 | 127679 | 137.3121 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251125 | 0 | 7.15 | 7.22 | 7.11 | 7.22 | 212900 | 6.9601 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251125 | 0 | 8.39 | 8.46 | 8.36 | 8.46 | 159800 | 8.298 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251125 | 0 | 1.2 | 1.25 | 1.16 | 1.17 | 206400 | 1.17 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20251125 | 0 | 21.45 | 21.9 | 21.32 | 21.81 | 3350066 | 21.3618 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251125 | 0 | 3.01 | 3.03 | 3 | 3.03 | 272100 | 2.9384 | up | down | incorrect |
| NTIP.US | Network | 20251125 | 0 | 1.475 | 1.475 | 1.33 | 1.37 | 3605 | 1.37 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20251125 | 0 | 8 | 8.39 | 7.88 | 8.31 | 4388200 | 8.31 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251125 | 0 | 1.06 | 1.06 | 0.93 | 0.94 | 39500 | 0.94 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251125 | 0 | 0.4119 | 0.4378 | 0.403 | 0.4311 | 5990346 | 0.4311 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251125 | 0 | 12.51 | 12.9 | 12.41 | 12.8 | 1773600 | 12.782 | up | up | correct |
| PCG.US | PI | 20251125 | 0 | 17.22 | 17.22 | 17.2 | 17.2 | 303 | 16.9181 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251125 | 0 | 0.471 | 0.494 | 0.465 | 0.47 | 99500 | 0.47 | down | down | correct |
| PHGE.US | BiomX Inc | 20251125 | 0 | 5.49 | 5.95 | 4.89 | 5.78 | 123564 | 5.78 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251125 | 0 | 2.4 | 2.87 | 2.25 | 2.75 | 296089 | 2.75 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251125 | 0 | 2 | 2.09 | 1.96 | 2.09 | 1457200 | 2.09 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251125 | 0 | 1.75 | 1.82 | 1.71 | 1.79 | 423400 | 1.79 | up | up | correct |
| PRK.US | Park National Corporation | 20251125 | 0 | 156.25 | 159.66 | 155.95 | 157.75 | 72300 | 156.7558 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251125 | 0 | 19.44 | 20.68 | 18.1 | 18.6 | 91200 | 18.6 | down | down | correct |
| PW.US | Power REIT | 20251125 | 0 | 0.7 | 0.83 | 0.7 | 0.83 | 461700 | 0.83 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20251125 | 0 | 1.24 | 1.261 | 1.17 | 1.18 | 678500 | 1.18 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20251125 | 0 | 2.58 | 2.64 | 2.55 | 2.55 | 3300 | 2.5292 | down | down | correct |
| REI.US | Ring Energy Inc | 20251125 | 0 | 0.8951 | 0.8999 | 0.875 | 0.8853 | 1184200 | 0.8853 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251125 | 0 | 27.34 | 27.37 | 26.51 | 27.16 | 93704 | 26.7659 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251125 | 0 | 6 | 6.225 | 6 | 6.22 | 186027 | 6.22 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251125 | 0 | 0.82 | 0.85 | 0.8 | 0.82 | 72600 | 0.82 | |||
| SACH.US | Sachem Capital Corp | 20251125 | 0 | 1.03 | 1.06 | 1.02 | 1.05 | 248400 | 1.0043 | up | up | correct |
| SCCC.US | SCCC | 20251125 | 0 | 141 | 141 | 140 | 140.5 | 41300 | 140.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251125 | 0 | 4363.7598 | 4585 | 4363.7598 | 4581.8198 | 15500 | 4579.73 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251125 | 0 | 5.43 | 6.09 | 5.37 | 6.02 | 400190 | 6.02 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251125 | 0 | 6.18 | 6.43 | 6.18 | 6.35 | 4033 | 6.35 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251125 | 0 | 29.52 | 30.48 | 26.57 | 28.99 | 3000 | 28.99 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20251125 | 0 | 3.96 | 4 | 3.782 | 3.98 | 1946900 | 3.98 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251125 | 0 | 2.36 | 2.5 | 2.36 | 2.47 | 365000 | 2.47 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251125 | 0 | 6.69 | 6.9 | 6.65 | 6.81 | 3379402 | 6.7982 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251125 | 0 | 4.42 | 4.61 | 4.37 | 4.55 | 4612300 | 4.55 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251125 | 0 | 1.69 | 1.75 | 1.61 | 1.67 | 569200 | 1.67 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251125 | 0 | 68.66 | 71.43 | 67.67 | 70.62 | 75000 | 70.0553 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20251125 | 0 | 3.98 | 4.03 | 3.83 | 4 | 2535700 | 4 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20251125 | 0 | 0.044 | 0.044 | 0.041 | 0.041 | 21800 | 0.041 | down | down | correct |
| TRT.US | Trio | 20251125 | 0 | 8.82 | 9.5 | 8.4001 | 8.45 | 104142 | 4.225 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251125 | 0 | 0.637 | 0.6999 | 0.6321 | 0.6988 | 868400 | 0.6988 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251125 | 0 | 5.95 | 6 | 5.48 | 5.79 | 5950300 | 5.79 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251125 | 0 | 1.26 | 1.32 | 1.19 | 1.27 | 1130700 | 1.27 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251125 | 0 | 11.68 | 12.24 | 11.26 | 12.1 | 6893500 | 12.1 | up | up | correct |
| URG.US | Ur | 20251125 | 0 | 1.27 | 1.2774 | 1.21 | 1.25 | 5706498 | 1.25 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251125 | 0 | 3.98 | 4.07 | 3.85 | 4.01 | 2012400 | 4.01 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251125 | 0 | 37.05 | 37.37 | 36.53 | 37.06 | 181500 | 36.4824 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20251125 | 0 | 4.07 | 4.07 | 3.95 | 3.95 | 22700 | 3.95 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20251125 | 0 | 13.9 | 14.59 | 13.44 | 14.5 | 9804800 | 14.5 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251125 | 0 | 10.06 | 10.08 | 10.03 | 10.05 | 49900 | 9.9048 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20251125 | 0 | 1.69 | 1.7 | 1.65 | 1.7 | 724500 | 1.7 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251125 | 0 | 8.74 | 8.81 | 8.72 | 8.76 | 220900 | 8.6003 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251125 | 0 | 0.3479 | 0.3543 | 0.295 | 0.2989 | 33425480 | 0.2989 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251125 | 0 | 29.05 | 29.3532 | 28.8075 | 29.33 | 98660 | 29.1992 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251125 | 0 | 2.25 | 2.3 | 2.21 | 2.29 | 823900 | 2.29 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251125 | 0 | 0.9 | 0.93 | 0.83 | 0.85 | 1649200 | 0.85 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20251125 | 0 | 6.5 | 6.67 | 6.3364 | 6.66 | 113363 | 6.66 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20251125 | 0 | 0.6 | 0.61 | 0.59 | 0.6 | 261600 | 0.6 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20251125 | 0 | 0.63 | 0.63 | 0.61 | 0.63 | 151900 | 0.63 | |||
| ZDGE.US | Zedge Inc | 20251125 | 0 | 2.44 | 2.44 | 2.33 | 2.36 | 13049 | 2.3482 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.