CollectAI
close-nysemkt_stocks
2025/12/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251203 | 0 | 38.06 | 38.16 | 37.8 | 38.16 | 6000 | 38.0083 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251203 | 0 | 6.77 | 6.8 | 6.73 | 6.8 | 84700 | 6.6302 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251203 | 0 | 1.442 | 1.4523 | 1.3802 | 1.442 | 26815 | 1.3986 | |||
| AIRI.US | Air Industries Group | 20251203 | 0 | 2.97 | 2.97 | 2.87 | 2.92 | 22322 | 2.92 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251203 | 0 | 5.25 | 5.25 | 3.81 | 4.59 | 60219 | 4.59 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251203 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 2742 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20251203 | 0 | 2.06 | 2.1 | 2.06 | 2.1 | 11500 | 2.1 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251203 | 0 | 4.35 | 4.76 | 4.32 | 4.65 | 1358100 | 4.65 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251203 | 0 | 4.61 | 4.72 | 4.59 | 4.65 | 18800 | 4.65 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251203 | 0 | 5.34 | 5.99 | 5.34 | 5.99 | 75900 | 5.99 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251203 | 0 | 5.54 | 5.72 | 5.48 | 5.59 | 3749700 | 5.59 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251203 | 0 | 1.38 | 1.475 | 1.38 | 1.45 | 151000 | 1.45 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251203 | 0 | 0.4 | 0.4 | 0.37 | 0.39 | 12300 | 0.39 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251203 | 0 | 2.76 | 2.76 | 2.64 | 2.68 | 4000 | 2.68 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251203 | 0 | 1.13 | 1.16 | 1.13 | 1.16 | 87900 | 1.16 | up | up | correct |
| BCV.US | PA | 20251203 | 0 | 22.1 | 22.1 | 22.1 | 22.1 | 608 | 21.7641 | |||
| BDL.US | Flanigan's Enterprises Inc | 20251203 | 0 | 31 | 31 | 30.36 | 30.36 | 508 | 30.36 | down | down | correct |
| BGI.US | Birks Group Inc | 20251203 | 0 | 1.05 | 1.11 | 1.05 | 1.08 | 48500 | 1.08 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251203 | 0 | 30.61 | 31.47 | 30.19 | 31.19 | 63100 | 30.9023 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251203 | 0 | 63.71 | 65.43 | 62.57 | 64.87 | 26400 | 64.87 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251203 | 0 | 4.42 | 4.45 | 4.35 | 4.39 | 229779 | 4.39 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251203 | 0 | 1.13 | 1.14 | 1.07 | 1.14 | 232834 | 1.14 | up | up | correct |
| BTG.US | B2Gold Corp | 20251203 | 0 | 4.49 | 4.55 | 4.44 | 4.5 | 25839600 | 4.4827 | up | up | correct |
| CANF.US | Can | 20251203 | 0 | 0.36 | 0.3696 | 0.3356 | 0.342 | 41237 | 6.84 | down | down | correct |
| CET.US | Central Securities Corp | 20251203 | 0 | 49.89 | 50.29 | 49.8 | 50.29 | 12100 | 50.29 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251203 | 0 | 10.4 | 10.44 | 10.4 | 10.4005 | 9049 | 10.2508 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251203 | 0 | 2.83 | 2.85 | 2.82 | 2.82 | 478900 | 2.7522 | down | down | correct |
| CIX.US | CompX International Inc | 20251203 | 0 | 21.75 | 22.31 | 21.75 | 22.31 | 1842 | 22.31 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251203 | 0 | 9.85 | 10.45 | 9.85 | 10.45 | 500 | 10.45 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251203 | 0 | 8.28 | 8.32 | 8.27 | 8.3 | 990500 | 7.9393 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20251203 | 0 | 23.81 | 25.04 | 23.215 | 24.93 | 473247 | 24.93 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251203 | 0 | 18.59 | 19.25 | 18.59 | 19.2 | 27500 | 19.2 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251203 | 0 | 19.22 | 19.22 | 16.314 | 17.03 | 50245 | 15.9784 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251203 | 0 | 1.69 | 1.8 | 1.69 | 1.8 | 2500 | 1.8 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251203 | 0 | 54 | 55.24 | 54 | 54.62 | 69533 | 53.8336 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251203 | 0 | 8 | 8 | 7.96 | 7.98 | 570465 | 7.6293 | down | down | correct |
| CVM.US | CEL | 20251203 | 0 | 6.89 | 6.89 | 5.56 | 5.96 | 168800 | 5.96 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251203 | 0 | 9.4 | 10.18 | 9.4 | 10 | 6900 | 9.9513 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251203 | 0 | 2.76 | 2.98 | 2.73 | 2.87 | 144900 | 2.87 | up | up | correct |
| CYBN.US | Cybin Inc | 20251203 | 0 | 5.82 | 5.85 | 5.6 | 5.63 | 773086 | 5.63 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251203 | 0 | 2.04 | 2.05 | 2.03 | 2.05 | 658100 | 2.0023 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251203 | 0 | 113.88 | 116.5 | 113.88 | 116.04 | 1000 | 115.5419 | up | up | correct |
| DNN.US | Denison Mines Corp | 20251203 | 0 | 2.61 | 2.71 | 2.56 | 2.7 | 46277000 | 2.7 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20251203 | 0 | 1.0352 | 1.0352 | 1.0161 | 1.0161 | 5412 | 1.0161 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251203 | 0 | 2.65 | 2.85 | 2.38 | 2.61 | 93000 | 2.61 | down | down | correct |
| DXR.US | Daxor Corporation | 20251203 | 0 | 13 | 13 | 12.65 | 12.65 | 702 | 12.65 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251203 | 0 | 6.84 | 6.9 | 6.84 | 6.9 | 328430 | 6.7397 | up | down | incorrect |
| ECF.US | PA | 20251203 | 0 | 21.86 | 21.86 | 21.6931 | 21.745 | 2723 | 21.418 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251203 | 0 | 9.91 | 9.95 | 9.88 | 9.945 | 641425 | 9.7926 | up | down | incorrect |
| ELA.US | Envela Corporation | 20251203 | 0 | 12.75 | 13.48 | 12.51 | 13.06 | 158500 | 13.06 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20251203 | 0 | 21 | 21 | 20.45 | 20.89 | 5200 | 20.89 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20251203 | 0 | 27.63 | 28.13 | 27.16 | 27.95 | 43100 | 27.95 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20251203 | 0 | 0.0063 | 0.0063 | 0.0005 | 0.0005 | 5500 | 0.0005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251203 | 0 | 4.04 | 4.165 | 4 | 4.13 | 293900 | 4.0088 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251203 | 0 | 14.09 | 14.167 | 13.66 | 13.78 | 4882634 | 13.78 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251203 | 0 | 9.42 | 9.42 | 9.32 | 9.39 | 108400 | 9.1769 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251203 | 0 | 12.3535 | 12.3535 | 12.2 | 12.21 | 16843 | 11.9533 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251203 | 0 | 39.15 | 41.44 | 38.75 | 40.1 | 15900 | 39.8725 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251203 | 0 | 20.52 | 22.05 | 20.52 | 21.81 | 11400 | 21.81 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251203 | 0 | 10.1 | 10.15 | 10.03 | 10.12 | 282800 | 9.9002 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20251203 | 0 | 15.26 | 15.31 | 15.21 | 15.28 | 204900 | 14.8072 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251203 | 0 | 2.93 | 2.96 | 2.92 | 2.93 | 127900 | 2.7422 | |||
| FRD.US | Friedman Industries Incorporated | 20251203 | 0 | 18.73 | 19.79 | 18.73 | 19.59 | 26500 | 19.5516 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251203 | 0 | 6.48 | 6.98 | 6.462 | 6.83 | 50200 | 6.83 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251203 | 0 | 1.01 | 1.02 | 0.97 | 1.02 | 315200 | 1.0088 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251203 | 0 | 6.1 | 6.14 | 6.1 | 6.13 | 210300 | 5.9475 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251203 | 0 | 0.6 | 0.6 | 0.579 | 0.581 | 379700 | 0.581 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251203 | 0 | 2.41 | 2.46 | 2.34 | 2.34 | 2407643 | 2.34 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251203 | 0 | 0.82 | 0.82 | 0.76 | 0.76 | 15800 | 0.76 | down | down | correct |
| GGN.US | PB | 20251203 | 0 | 20.8 | 20.87 | 20.5001 | 20.82 | 8234 | 20.5078 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251203 | 0 | 5.68 | 5.75 | 5.68 | 5.74 | 132700 | 5.5879 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251203 | 0 | 7.73 | 7.78 | 7.73 | 7.76 | 42500 | 7.5578 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251203 | 0 | 18.3 | 18.5 | 18.28 | 18.4 | 11400 | 18.1049 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251203 | 0 | 6.07 | 6.13 | 6.07 | 6.08 | 38500 | 5.9185 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251203 | 0 | 0.73 | 0.73 | 0.71 | 0.73 | 748600 | 0.73 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20251203 | 0 | 10.04 | 10.05 | 10 | 10.05 | 8200 | 10.05 | up | up | correct |
| GROY.US | WT | 20251203 | 0 | 2.1498 | 2.1498 | 2.1498 | 2.1498 | 325 | 2.1498 | |||
| GSAT.US | Globalstar Inc | 20251203 | 0 | 61.74 | 65.45 | 59.99 | 65.16 | 1016000 | 65.16 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251203 | 0 | 4.54 | 4.81 | 4.47 | 4.66 | 547300 | 4.66 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251203 | 0 | 1.39 | 1.48 | 1.36 | 1.47 | 21657 | 1.47 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20251203 | 0 | 2.1 | 2.34 | 2.05 | 2.27 | 411513 | 2.27 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251203 | 0 | 12.59 | 12.7 | 12.58 | 12.7 | 10600 | 12.3787 | up | up | correct |
| IBIO.US | iBio Inc | 20251203 | 0 | 1.04 | 1.074 | 0.98 | 1.04 | 1346414 | 1.04 | |||
| IGC.US | India Globalization Capital Inc | 20251203 | 0 | 0.31 | 0.31 | 0.3 | 0.3 | 487600 | 0.3 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251203 | 0 | 1.26 | 1.29 | 1.25 | 1.28 | 7200 | 1.2686 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251203 | 0 | 94.65 | 96.66 | 94.65 | 96.2 | 691700 | 95.6874 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20251203 | 0 | 2.81 | 2.94 | 2.75 | 2.88 | 292643 | 2.88 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251203 | 0 | 8.95 | 9.34 | 8.77 | 9.34 | 124416 | 9.34 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20251203 | 0 | 7.46 | 7.95 | 7.35 | 7.76 | 37224 | 7.76 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251203 | 0 | 2.85 | 2.97 | 2.85 | 2.96 | 105500 | 2.96 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251203 | 0 | 18.54 | 18.54 | 17.85 | 17.85 | 200 | 17.85 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251203 | 0 | 26.01 | 26.07 | 26.01 | 26.07 | 800 | 25.3285 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251203 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 243700 | 0.24 | |||
| ITRG.US | Integra Resources Corp | 20251203 | 0 | 3.7 | 3.76 | 3.61 | 3.64 | 1059000 | 3.64 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20251203 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 171600 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251203 | 0 | 3.18 | 3.5 | 3.08 | 3.47 | 1561800 | 3.47 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251203 | 0 | 1.6 | 1.71 | 1.57 | 1.68 | 1130200 | 1.68 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251203 | 0 | 265 | 269.99 | 253.8 | 268.1 | 721300 | 268.1 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251203 | 0 | 5.92 | 5.99 | 5.81 | 5.89 | 6200 | 5.89 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251203 | 0 | 209.45 | 209.87 | 206.34 | 208.46 | 1485600 | 207.9105 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251203 | 0 | 3.4 | 3.49 | 3.31 | 3.48 | 730800 | 3.48 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251203 | 0 | 2.52 | 2.612 | 2.435 | 2.45 | 61600 | 2.45 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251203 | 0 | 7.58 | 7.8 | 7.38 | 7.8 | 7800 | 7.8 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251203 | 0 | 0.777 | 0.777 | 0.718 | 0.7282 | 6035 | 0.7282 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251203 | 0 | 0.34 | 0.345 | 0.3199 | 0.3443 | 183870 | 0.3443 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251203 | 0 | 0.43 | 0.44 | 0.43 | 0.44 | 74600 | 0.44 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251203 | 0 | 7.42 | 7.53 | 7.31 | 7.48 | 302000 | 7.48 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251203 | 0 | 0.816 | 0.875 | 0.75 | 0.75 | 29600 | 0.75 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251203 | 0 | 8.801 | 8.801 | 8.75 | 8.75 | 500 | 8.75 | down | down | correct |
| MYO.US | Myomo Inc | 20251203 | 0 | 0.91 | 0.974 | 0.866 | 0.962 | 672900 | 0.962 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251203 | 0 | 1.83 | 1.95 | 1.79 | 1.93 | 6232200 | 1.93 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251203 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1510 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251203 | 0 | 10.18 | 10.25 | 10.14 | 10.25 | 170700 | 10.0916 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251203 | 0 | 1.01 | 1.07 | 1 | 1.06 | 8740 | 5.3 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251203 | 0 | 66 | 67.49 | 65.99 | 67.49 | 2600 | 67.0747 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20251203 | 0 | 2.87 | 2.91 | 2.79 | 2.82 | 422663 | 2.82 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20251203 | 0 | 2.83 | 2.9899 | 2.8 | 2.98 | 1776558 | 2.98 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20251203 | 0 | 10.08 | 10.1063 | 9.77 | 9.93 | 1942175 | 9.93 | down | down | correct |
| NGD.US | New Gold Inc | 20251203 | 0 | 8.08 | 8.18 | 7.84 | 7.87 | 12441800 | 7.87 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251203 | 0 | 137.99 | 138.695 | 135.54 | 137.68 | 81776 | 137.0434 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251203 | 0 | 7.3 | 7.33 | 7.25 | 7.28 | 170900 | 7.018 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251203 | 0 | 8.55 | 8.72 | 8.52 | 8.71 | 167700 | 8.5432 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251203 | 0 | 1.09 | 1.11 | 1.07 | 1.11 | 250700 | 1.11 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251203 | 0 | 22.94 | 23.94 | 22.9 | 23.9 | 1604730 | 23.4089 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251203 | 0 | 3.03 | 3.05 | 3.03 | 3.03 | 157900 | 2.9384 | |||
| NTIP.US | Network | 20251203 | 0 | 1.4 | 1.49 | 1.36 | 1.49 | 26100 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251203 | 0 | 9.14 | 9.31 | 8.855 | 9.31 | 6628200 | 9.31 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251203 | 0 | 0.86 | 0.89 | 0.85 | 0.86 | 34400 | 0.86 | |||
| OPTT.US | Ocean Power Technologies Inc | 20251203 | 0 | 0.4108 | 0.4457 | 0.4022 | 0.4402 | 3292511 | 0.4402 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251203 | 0 | 13.95 | 14.125 | 13.33 | 13.35 | 1508400 | 13.3312 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251203 | 0 | 0.491 | 0.555 | 0.491 | 0.529 | 156100 | 0.529 | up | up | correct |
| PHGE.US | BiomX Inc | 20251203 | 0 | 4.53 | 4.7 | 4.42 | 4.51 | 48800 | 4.51 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251203 | 0 | 2.36 | 2.36 | 1.96 | 2.24 | 34077 | 2.24 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251203 | 0 | 2.43 | 2.49 | 2.38 | 2.49 | 1018000 | 2.49 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251203 | 0 | 1.67 | 1.74 | 1.65 | 1.72 | 484500 | 1.72 | up | up | correct |
| PRK.US | Park National Corporation | 20251203 | 0 | 155.35 | 158.58 | 155.35 | 158.58 | 61400 | 157.5806 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20251203 | 0 | 19 | 19.46 | 17 | 17.1 | 59800 | 17.1 | down | up | incorrect |
| PW.US | Power REIT | 20251203 | 0 | 0.91 | 0.95 | 0.85 | 0.93 | 164700 | 0.93 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20251203 | 0 | 1.18 | 1.19 | 1.142 | 1.16 | 226800 | 1.16 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20251203 | 0 | 2.55 | 2.6 | 2.5 | 2.52 | 19600 | 2.4995 | down | down | correct |
| REI.US | Ring Energy Inc | 20251203 | 0 | 0.913 | 0.94 | 0.91 | 0.94 | 1061433 | 0.94 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251203 | 0 | 27.48 | 28.02 | 27.1701 | 27.5 | 199794 | 27.101 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251203 | 0 | 6.32 | 6.485 | 6.295 | 6.45 | 195050 | 6.45 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251203 | 0 | 0.83 | 0.84 | 0.81 | 0.82 | 33600 | 0.82 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251203 | 0 | 1.05 | 1.07 | 1 | 1.04 | 386600 | 0.9948 | down | down | correct |
| SCCC.US | SCCC | 20251203 | 0 | 141.5 | 142 | 141 | 141.5 | 54900 | 141.5 | |||
| SEB.US | Seaboard Corporation | 20251203 | 0 | 4690 | 4800 | 4461.5698 | 4537.8999 | 13500 | 4535.8302 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251203 | 0 | 5.82 | 6.43 | 5.82 | 6.4 | 485036 | 6.4 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251203 | 0 | 5.96 | 6.39 | 5.96 | 6.39 | 14677 | 6.39 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251203 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | 29.48 | |||
| SLI.US | Standard Lithium Ltd | 20251203 | 0 | 4.47 | 4.7 | 4.27 | 4.6 | 3573300 | 4.6 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251203 | 0 | 2.26 | 2.34 | 2.21 | 2.33 | 687700 | 2.33 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251203 | 0 | 8.02 | 8.1 | 7.8801 | 7.94 | 5406376 | 7.94 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251203 | 0 | 5.25 | 5.31 | 5.06 | 5.25 | 6682800 | 5.25 | |||
| THM.US | International Tower Hill Mines Ltd | 20251203 | 0 | 1.89 | 1.9 | 1.74 | 1.79 | 605100 | 1.79 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251203 | 0 | 69.85 | 72.1 | 69 | 71.7 | 41900 | 71.1267 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251203 | 0 | 4.56 | 4.56 | 4.33 | 4.53 | 3201800 | 4.53 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251203 | 0 | 0.0401 | 0.0425 | 0.0375 | 0.0375 | 22700 | 0.0375 | down | down | correct |
| TRT.US | Trio | 20251203 | 0 | 8.5 | 8.5 | 8.2 | 8.43 | 14152 | 4.215 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251203 | 0 | 0.7075 | 0.7389 | 0.706 | 0.7253 | 1483124 | 0.7253 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20251203 | 0 | 5.36 | 5.4 | 5.16 | 5.32 | 4834900 | 5.32 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20251203 | 0 | 1.2 | 1.29 | 1.16 | 1.29 | 1322900 | 1.29 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20251203 | 0 | 12.1 | 12.98 | 11.91 | 12.95 | 9736100 | 12.95 | up | down | incorrect |
| URG.US | Ur | 20251203 | 0 | 1.33 | 1.4 | 1.32 | 1.4 | 6861834 | 1.4 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251203 | 0 | 4.52 | 4.65 | 4.42 | 4.49 | 2481700 | 4.49 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251203 | 0 | 37.62 | 37.78 | 37.25 | 37.62 | 254800 | 37.0336 | |||
| UUU.US | Universal Security Instruments Inc | 20251203 | 0 | 4.24 | 4.34 | 4.21 | 4.3 | 12300 | 4.3 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251203 | 0 | 15.35 | 15.49 | 14.7 | 15.1 | 8370700 | 15.1 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251203 | 0 | 10.04 | 10.15 | 10.04 | 10.1 | 56900 | 9.9541 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251203 | 0 | 1.99 | 2 | 1.94 | 1.99 | 851600 | 1.99 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251203 | 0 | 8.66 | 8.74 | 8.66 | 8.71 | 205600 | 8.5512 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251203 | 0 | 0.29 | 0.29 | 0.2719 | 0.2844 | 1099910 | 0.2844 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251203 | 0 | 29.57 | 29.64 | 29.24 | 29.6 | 134590 | 29.468 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251203 | 0 | 2.47 | 2.52 | 2.45 | 2.52 | 913900 | 2.52 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251203 | 0 | 0.92 | 0.92 | 0.88 | 0.89 | 1098700 | 0.89 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251203 | 0 | 6.99 | 6.99 | 6.65 | 6.82 | 16165 | 6.82 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20251203 | 0 | 0.62 | 0.63 | 0.58 | 0.6 | 356200 | 0.6 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20251203 | 0 | 0.64 | 0.65 | 0.59 | 0.6 | 139100 | 0.6 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20251203 | 0 | 2.25 | 2.35 | 2.25 | 2.35 | 20091 | 2.3382 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.