CollectAI
close-nysemkt_stocks
2025/12/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251202 | 0 | 37.02 | 37.78 | 37.02 | 37.67 | 7500 | 37.5203 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251202 | 0 | 6.76 | 6.78 | 6.72 | 6.75 | 117800 | 6.5815 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251202 | 0 | 1.5964 | 1.5964 | 1.4214 | 1.4317 | 42272 | 1.3886 | down | down | correct |
| AIRI.US | Air Industries Group | 20251202 | 0 | 2.92 | 3.024 | 2.89 | 2.9 | 45193 | 2.9 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251202 | 0 | 4.61 | 5 | 4.4581 | 4.83 | 14999 | 4.83 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251202 | 0 | 2.07 | 2.1 | 2.07 | 2.07 | 5400 | 2.07 | |||
| ANVS.US | Annovis Bio Inc. | 20251202 | 0 | 4.46 | 4.71 | 4.01 | 4.41 | 1604100 | 4.41 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251202 | 0 | 4.5388 | 4.6999 | 4.5112 | 4.66 | 31884 | 4.66 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251202 | 0 | 6.57 | 6.72 | 5.21 | 5.31 | 184700 | 5.31 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251202 | 0 | 5.57 | 5.59 | 5.19 | 5.46 | 4477300 | 5.46 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251202 | 0 | 1.37 | 1.4 | 1.33 | 1.38 | 112600 | 1.38 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251202 | 0 | 0.43 | 0.43 | 0.37 | 0.4 | 197900 | 0.4 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251202 | 0 | 2.67 | 2.75 | 2.67 | 2.7 | 8600 | 2.7 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251202 | 0 | 1.13 | 1.16 | 1.13 | 1.15 | 19300 | 1.15 | up | up | correct |
| BCV.US | PA | 20251202 | 0 | 22.1 | 22.2 | 22 | 22.122 | 2782 | 21.7857 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251202 | 0 | 30 | 30 | 30 | 30 | 206 | 30 | |||
| BGI.US | Birks Group Inc | 20251202 | 0 | 1.1013 | 1.1013 | 0.9999 | 1.08 | 76568 | 1.08 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251202 | 0 | 30.4 | 30.7 | 30.11 | 30.68 | 59500 | 30.397 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251202 | 0 | 64.15 | 66.02 | 61.935 | 63.77 | 34572 | 63.77 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251202 | 0 | 4.45 | 4.51 | 4.36 | 4.39 | 1001556 | 4.39 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251202 | 0 | 1.16 | 1.17 | 1.13 | 1.13 | 248633 | 1.13 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20251202 | 0 | 4.55 | 4.59 | 4.35 | 4.43 | 35125100 | 4.413 | down | up | incorrect |
| CANF.US | Can | 20251202 | 0 | 0.39 | 0.3935 | 0.344 | 0.3717 | 62486 | 7.434 | down | up | incorrect |
| CET.US | Central Securities Corp | 20251202 | 0 | 49.99 | 50.11 | 49.66 | 50.11 | 28700 | 50.11 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251202 | 0 | 10.48 | 10.48 | 10.4 | 10.4 | 22139 | 10.2503 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251202 | 0 | 2.82 | 2.84 | 2.82 | 2.82 | 423700 | 2.7522 | |||
| CIX.US | CompX International Inc | 20251202 | 0 | 21.85 | 22 | 21.75 | 21.75 | 7758 | 21.75 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20251202 | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | 9.83 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251202 | 0 | 8.27 | 8.3 | 8.27 | 8.28 | 1049800 | 7.9202 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20251202 | 0 | 26.2 | 26.42 | 23.86 | 24.23 | 484118 | 24.23 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20251202 | 0 | 18.6 | 18.92 | 18.44 | 18.69 | 20700 | 18.69 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20251202 | 0 | 16.77 | 18.5 | 16.77 | 18.5 | 54176 | 17.3577 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251202 | 0 | 1.74 | 1.88 | 1.73 | 1.84 | 47900 | 1.84 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251202 | 0 | 54.8 | 54.995 | 54.07 | 54.07 | 84004 | 53.2915 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251202 | 0 | 7.98 | 8 | 7.95 | 7.96 | 1124130 | 7.6101 | down | down | correct |
| CVM.US | CEL | 20251202 | 0 | 6.95 | 7.05 | 6.64 | 6.93 | 49500 | 6.93 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251202 | 0 | 9.74 | 9.75 | 9 | 9.66 | 4900 | 9.613 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251202 | 0 | 2.72 | 2.8 | 2.71 | 2.76 | 84600 | 2.76 | up | up | correct |
| CYBN.US | Cybin Inc | 20251202 | 0 | 6 | 6.04 | 5.5 | 5.51 | 996807 | 5.51 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251202 | 0 | 2.03 | 2.05 | 2.03 | 2.04 | 646400 | 1.9925 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251202 | 0 | 114 | 114 | 113.55 | 113.55 | 600 | 113.0625 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251202 | 0 | 2.52 | 2.62 | 2.51 | 2.59 | 45261300 | 2.59 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251202 | 0 | 1.05 | 1.05 | 1.02 | 1.02 | 1322 | 1.02 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20251202 | 0 | 2.39 | 2.73 | 2.37 | 2.63 | 60315 | 2.63 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20251202 | 0 | 6.86 | 6.87 | 6.835 | 6.86 | 247650 | 6.7007 | |||
| ECF.US | PA | 20251202 | 0 | 21.8073 | 21.8073 | 21.8073 | 21.8073 | 315 | 21.4794 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251202 | 0 | 9.92 | 9.92 | 9.87 | 9.88 | 167860 | 9.7286 | down | down | correct |
| ELA.US | Envela Corporation | 20251202 | 0 | 11.6 | 12.74 | 11.53 | 12.5 | 115771 | 12.5 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251202 | 0 | 21.15 | 21.25 | 20.73 | 20.75 | 3764 | 20.75 | down | down | correct |
| ELMD.US | Electromed Inc | 20251202 | 0 | 27.58 | 27.74 | 26.65 | 27.23 | 47500 | 27.23 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251202 | 0 | 0.0062 | 0.0063 | 0.005 | 0.0063 | 65105 | 0.0063 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20251202 | 0 | 4.02 | 4.064 | 3.95 | 3.95 | 317400 | 3.8341 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251202 | 0 | 14.01 | 14.265 | 13.53 | 13.92 | 5443603 | 13.92 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251202 | 0 | 9.43 | 9.43 | 9.32 | 9.38 | 124300 | 9.1671 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251202 | 0 | 12.32 | 12.41 | 12.26 | 12.26 | 16341 | 12.0022 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251202 | 0 | 38.83 | 40.8 | 38.75 | 39.15 | 28900 | 38.9279 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251202 | 0 | 20.68 | 21.39 | 20.23 | 20.23 | 12600 | 20.23 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251202 | 0 | 10.16 | 10.17 | 10.04 | 10.12 | 498900 | 9.9002 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251202 | 0 | 15.38 | 15.42 | 15.15 | 15.24 | 232900 | 14.7684 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251202 | 0 | 2.91 | 2.96 | 2.9 | 2.92 | 86900 | 2.7328 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251202 | 0 | 18.74 | 19.1 | 18.5 | 18.76 | 14800 | 18.7233 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251202 | 0 | 6.62 | 6.743 | 6.35 | 6.53 | 74500 | 6.53 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251202 | 0 | 1 | 1.02 | 0.98 | 1 | 258200 | 0.989 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20251202 | 0 | 6.11 | 6.12 | 6.02 | 6.12 | 254000 | 5.9378 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251202 | 0 | 0.618 | 0.628 | 0.573 | 0.592 | 608500 | 0.592 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251202 | 0 | 2.42 | 2.44 | 2.32 | 2.39 | 1959582 | 2.39 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251202 | 0 | 0.79 | 0.84 | 0.78 | 0.79 | 22600 | 0.79 | |||
| GGN.US | PB | 20251202 | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 354 | 20.6063 | |||
| GLO.US | Clough Global Opportunities Fund | 20251202 | 0 | 5.75 | 5.76 | 5.71 | 5.72 | 159500 | 5.5684 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251202 | 0 | 7.8 | 7.82 | 7.75 | 7.75 | 35000 | 7.5481 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251202 | 0 | 18.31 | 18.6 | 18.25 | 18.35 | 24600 | 18.0557 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251202 | 0 | 6.16 | 6.17 | 6.08 | 6.09 | 32400 | 5.9282 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251202 | 0 | 0.75 | 0.76 | 0.71 | 0.73 | 994400 | 0.73 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251202 | 0 | 10 | 10 | 10 | 10 | 300 | 10 | |||
| GROY.US | WT | 20251202 | 0 | 2.12 | 2.25 | 2 | 2.21 | 11186 | 2.21 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251202 | 0 | 60.45 | 62.33 | 59.56 | 61.17 | 653300 | 61.17 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251202 | 0 | 4.68 | 4.68 | 4.52 | 4.52 | 283800 | 4.52 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251202 | 0 | 1.39 | 1.41 | 1.33 | 1.38 | 49946 | 1.38 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251202 | 0 | 2.15 | 2.1761 | 1.96 | 2.12 | 623810 | 2.12 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251202 | 0 | 12.51 | 12.6 | 12.48 | 12.59 | 7100 | 12.2715 | up | up | correct |
| IBIO.US | iBio Inc | 20251202 | 0 | 1.09 | 1.12 | 1.06 | 1.07 | 780603 | 1.07 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251202 | 0 | 0.31 | 0.33 | 0.3 | 0.31 | 251600 | 0.31 | |||
| IHT.US | InnSuites Hospitality Trust | 20251202 | 0 | 1.28 | 1.29 | 1.26 | 1.26 | 7100 | 1.2488 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251202 | 0 | 98.06 | 98.06 | 94.68 | 94.94 | 1212800 | 93.9109 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251202 | 0 | 2.8 | 2.8535 | 2.74 | 2.81 | 373462 | 2.81 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251202 | 0 | 9.22 | 9.29 | 8.96 | 8.97 | 118569 | 8.97 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20251202 | 0 | 8.02 | 8.1 | 7.33 | 7.33 | 63200 | 7.33 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20251202 | 0 | 2.86 | 2.93 | 2.81 | 2.86 | 118600 | 2.86 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20251202 | 0 | 17.8 | 17.8 | 17.8 | 17.8 | 0 | 17.8 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251202 | 0 | 26.65 | 26.65 | 26.4 | 26.4972 | 690 | 25.7436 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20251202 | 0 | 0.233 | 0.237 | 0.225 | 0.2302 | 309306 | 0.2302 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251202 | 0 | 3.68 | 3.73 | 3.59 | 3.7 | 1451100 | 3.7 | up | up | correct |
| JOB.US | GEE Group Inc | 20251202 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 221200 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251202 | 0 | 3.06 | 3.27 | 3.01 | 3.17 | 1503300 | 3.17 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251202 | 0 | 1.66 | 1.68 | 1.58 | 1.61 | 1969700 | 1.61 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251202 | 0 | 252.68 | 271 | 252.5 | 265.58 | 745500 | 265.58 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251202 | 0 | 5.87 | 5.92 | 5.8 | 5.92 | 2200 | 5.92 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251202 | 0 | 210.91 | 211.4 | 208.49 | 209.28 | 1257500 | 208.7283 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251202 | 0 | 3.45 | 3.58 | 3.41 | 3.43 | 559600 | 3.43 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251202 | 0 | 2.64 | 2.64 | 2.53 | 2.59 | 30252 | 2.59 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251202 | 0 | 7.76 | 7.98 | 7.34 | 7.4 | 6700 | 7.4 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251202 | 0 | 0.7542 | 0.78 | 0.7 | 0.75 | 51023 | 0.75 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251202 | 0 | 0.2975 | 0.3404 | 0.2975 | 0.336 | 781492 | 0.336 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251202 | 0 | 0.4272 | 0.4274 | 0.4101 | 0.4205 | 21385 | 0.4205 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251202 | 0 | 7.49 | 7.5 | 7.21 | 7.36 | 409400 | 7.36 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251202 | 0 | 0.76 | 0.883 | 0.755 | 0.808 | 28900 | 0.808 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251202 | 0 | 8.65 | 8.8 | 8.65 | 8.74 | 4100 | 8.74 | up | up | correct |
| MYO.US | Myomo Inc | 20251202 | 0 | 0.9 | 0.929 | 0.871 | 0.89 | 405400 | 0.89 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251202 | 0 | 1.83 | 1.86 | 1.78 | 1.83 | 3889500 | 1.83 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251202 | 0 | 0.0001 | 0.003 | 0.0001 | 0.0001 | 11249 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251202 | 0 | 10.21 | 10.21 | 10.12 | 10.16 | 154900 | 10.003 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251202 | 0 | 1.08 | 1.11 | 1.02 | 1.02 | 14160 | 5.1 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251202 | 0 | 65.25 | 66.28 | 65.25 | 66 | 1600 | 65.5938 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20251202 | 0 | 2.87 | 2.87 | 2.69 | 2.85 | 910866 | 2.85 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251202 | 0 | 2.79 | 2.84 | 2.71 | 2.82 | 1673983 | 2.82 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251202 | 0 | 10.01 | 10.31 | 9.83 | 9.92 | 2720961 | 9.92 | down | down | correct |
| NGD.US | New Gold Inc | 20251202 | 0 | 8.23 | 8.32 | 7.77 | 8.03 | 12581400 | 8.03 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251202 | 0 | 138.82 | 140.3 | 135.835 | 137.18 | 103277 | 136.5457 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251202 | 0 | 7.35 | 7.36 | 7.25 | 7.29 | 141300 | 7.0276 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251202 | 0 | 8.71 | 8.72 | 8.52 | 8.52 | 158700 | 8.3569 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251202 | 0 | 1.14 | 1.19 | 1.09 | 1.09 | 394400 | 1.09 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251202 | 0 | 23 | 23 | 22.5 | 22.71 | 1506392 | 22.2434 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251202 | 0 | 3.07 | 3.07 | 3.03 | 3.03 | 166900 | 2.9384 | down | down | correct |
| NTIP.US | Network | 20251202 | 0 | 1.42 | 1.45 | 1.4 | 1.4 | 4600 | 1.4 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251202 | 0 | 8.89 | 9.17 | 8.89 | 9.05 | 7100100 | 9.05 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251202 | 0 | 0.85 | 0.86 | 0.85 | 0.85 | 21200 | 0.85 | |||
| OPTT.US | Ocean Power Technologies Inc | 20251202 | 0 | 0.41 | 0.4199 | 0.405 | 0.4051 | 1223645 | 0.4051 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251202 | 0 | 13.88 | 14.22 | 13.75 | 13.9 | 2311600 | 13.8804 | up | down | incorrect |
| PCG.US | PI | 20251202 | 0 | 16.84 | 16.85 | 16.81 | 16.8499 | 1617 | 16.5737 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20251202 | 0 | 0.5 | 0.521 | 0.475 | 0.504 | 89400 | 0.504 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20251202 | 0 | 4.4 | 4.91 | 4.24 | 4.7 | 112800 | 4.7 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20251202 | 0 | 2.65 | 2.77 | 2.25 | 2.28 | 60893 | 2.28 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20251202 | 0 | 2.42 | 2.45 | 2.31 | 2.4 | 1646900 | 2.4 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20251202 | 0 | 1.72 | 1.76 | 1.65 | 1.67 | 638500 | 1.67 | down | down | correct |
| PRK.US | Park National Corporation | 20251202 | 0 | 154.8 | 156.02 | 152.98 | 154.79 | 62600 | 153.8145 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251202 | 0 | 19.08 | 20 | 19.05 | 19.63 | 26600 | 19.63 | up | up | correct |
| PW.US | Power REIT | 20251202 | 0 | 0.81 | 1.04 | 0.75 | 0.9 | 378700 | 0.9 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251202 | 0 | 1.23 | 1.25 | 1.165 | 1.17 | 533300 | 1.17 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251202 | 0 | 2.55 | 2.58 | 2.52 | 2.58 | 4200 | 2.559 | up | up | correct |
| REI.US | Ring Energy Inc | 20251202 | 0 | 0.9 | 0.9302 | 0.8993 | 0.905 | 1096960 | 0.905 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251202 | 0 | 27.53 | 27.53 | 26.85 | 27.18 | 63132 | 26.7857 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251202 | 0 | 6.27 | 6.32 | 6.175 | 6.28 | 106161 | 6.28 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251202 | 0 | 0.82 | 0.85 | 0.8 | 0.82 | 17800 | 0.82 | |||
| SACH.US | Sachem Capital Corp | 20251202 | 0 | 1.03 | 1.05 | 1.02 | 1.04 | 81000 | 0.9948 | up | up | correct |
| SCCC.US | SCCC | 20251202 | 0 | 142 | 142 | 141 | 141.5 | 21600 | 141.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251202 | 0 | 4696.7998 | 4785 | 4646.4302 | 4689.7202 | 14900 | 4687.5812 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251202 | 0 | 6.07 | 6.15 | 5.8 | 5.84 | 399940 | 5.84 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251202 | 0 | 6.16 | 6.32 | 5.88 | 5.88 | 35359 | 5.88 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251202 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | 29.48 | |||
| SLI.US | Standard Lithium Ltd | 20251202 | 0 | 4.22 | 4.475 | 4.125 | 4.45 | 3397000 | 4.45 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251202 | 0 | 2.35 | 2.361 | 2.21 | 2.25 | 539965 | 2.25 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251202 | 0 | 7.93 | 7.98 | 7.555 | 7.94 | 4409218 | 7.94 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251202 | 0 | 5.21 | 5.21 | 5.01 | 5.12 | 4919200 | 5.12 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251202 | 0 | 1.88 | 1.92 | 1.82 | 1.87 | 365300 | 1.87 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251202 | 0 | 70.57 | 70.86 | 69.24 | 70.01 | 40000 | 69.4502 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20251202 | 0 | 4.49 | 4.62 | 4.21 | 4.57 | 4066200 | 4.57 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20251202 | 0 | 0.0396 | 0.04 | 0.0396 | 0.04 | 12700 | 0.04 | up | down | incorrect |
| TRT.US | Trio | 20251202 | 0 | 8.44 | 8.63 | 8.4 | 8.4 | 25642 | 4.2 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251202 | 0 | 0.7476 | 0.7476 | 0.7 | 0.7215 | 1073592 | 0.7215 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20251202 | 0 | 5.47 | 5.64 | 5.35 | 5.36 | 6016900 | 5.36 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251202 | 0 | 1.18 | 1.23 | 1.18 | 1.19 | 573100 | 1.19 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251202 | 0 | 11.8 | 12.15 | 11.73 | 12.03 | 7267800 | 12.03 | up | up | correct |
| URG.US | Ur | 20251202 | 0 | 1.3 | 1.36 | 1.3 | 1.33 | 6212225 | 1.33 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251202 | 0 | 4.6 | 4.64 | 4.32 | 4.5 | 2577800 | 4.5 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251202 | 0 | 37.87 | 38.05 | 37.41 | 37.5 | 202200 | 36.9155 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251202 | 0 | 4.21 | 4.37 | 4.15 | 4.22 | 23900 | 4.22 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251202 | 0 | 14.2 | 15.08 | 14.14 | 15.05 | 7872700 | 15.05 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251202 | 0 | 10.01 | 10.01 | 9.97 | 10 | 68900 | 9.8555 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251202 | 0 | 1.97 | 1.98 | 1.89 | 1.96 | 789100 | 1.96 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251202 | 0 | 8.64 | 8.68 | 8.62 | 8.66 | 147900 | 8.5021 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251202 | 0 | 0.3 | 0.3 | 0.2888 | 0.2987 | 593365 | 0.2987 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251202 | 0 | 29.73 | 29.81 | 29.56 | 29.62 | 69150 | 29.488 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251202 | 0 | 2.34 | 2.44 | 2.32 | 2.43 | 746000 | 2.43 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251202 | 0 | 0.85 | 0.95 | 0.85 | 0.91 | 1537900 | 0.91 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251202 | 0 | 6.98 | 7.12 | 6.84 | 6.88 | 26713 | 6.88 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251202 | 0 | 0.62 | 0.6335 | 0.62 | 0.627 | 75086 | 0.627 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251202 | 0 | 0.63 | 0.63 | 0.59 | 0.6 | 143600 | 0.6 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251202 | 0 | 2.33 | 2.445 | 2.225 | 2.27 | 27084 | 2.2586 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.