CollectAI
close-nysemkt_stocks
2025/12/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251205 | 0 | 36.51 | 38.09 | 36.51 | 37.07 | 5200 | 36.9226 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251205 | 0 | 6.86 | 6.92 | 6.86 | 6.87 | 92400 | 6.6985 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251205 | 0 | 1.5347 | 1.5347 | 1.4214 | 1.4214 | 68922 | 1.3786 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20251205 | 0 | 2.99 | 3 | 2.9208 | 2.98 | 7839 | 2.98 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20251205 | 0 | 4.41 | 4.49 | 4.12 | 4.203 | 12924 | 4.203 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251205 | 0 | 2.06 | 2.09 | 2.04 | 2.07 | 9100 | 2.07 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251205 | 0 | 4.66 | 4.76 | 4.4 | 4.55 | 604000 | 4.55 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251205 | 0 | 4.56 | 4.65 | 4.52 | 4.6 | 20100 | 4.6 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20251205 | 0 | 5.9 | 6.09 | 5.63 | 5.63 | 32700 | 5.63 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251205 | 0 | 5.63 | 5.75 | 5.47 | 5.49 | 4183100 | 5.49 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251205 | 0 | 1.45 | 1.47 | 1.4 | 1.43 | 86000 | 1.43 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251205 | 0 | 0.34 | 0.39 | 0.34 | 0.35 | 29500 | 0.35 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251205 | 0 | 2.7 | 2.75 | 2.7 | 2.73 | 7600 | 2.73 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251205 | 0 | 1.2 | 1.272 | 1.17 | 1.2 | 149100 | 1.2 | |||
| BCV.US | PA | 20251205 | 0 | 22.05 | 22.2 | 22.05 | 22.1415 | 2890 | 21.8049 | up | up | correct |
| BGI.US | Birks Group Inc | 20251205 | 0 | 1.08 | 1.1 | 1.08 | 1.08 | 7300 | 1.08 | |||
| BHB.US | Bar Harbor Bankshares | 20251205 | 0 | 31.17 | 31.19 | 30.66 | 30.95 | 29400 | 30.6645 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251205 | 0 | 65.94 | 66.64 | 64.03 | 66.02 | 44400 | 66.02 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251205 | 0 | 4.42 | 4.43 | 4.33 | 4.37 | 266697 | 4.37 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251205 | 0 | 1.14 | 1.15 | 1.11 | 1.11 | 29267 | 1.11 | down | down | correct |
| BTG.US | B2Gold Corp | 20251205 | 0 | 4.6 | 4.74 | 4.53 | 4.56 | 28657600 | 4.5425 | down | down | correct |
| CANF.US | Can | 20251205 | 0 | 0.3372 | 0.3372 | 0.313 | 0.313 | 45021 | 6.26 | down | down | correct |
| CET.US | Central Securities Corp | 20251205 | 0 | 50.42 | 50.79 | 50.32 | 50.65 | 25700 | 50.65 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251205 | 0 | 10.42 | 10.4899 | 10.4 | 10.415 | 29579 | 10.2651 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251205 | 0 | 2.83 | 2.84 | 2.8 | 2.82 | 796100 | 2.7522 | down | down | correct |
| CIX.US | CompX International Inc | 20251205 | 0 | 22.125 | 22.125 | 21.5 | 21.67 | 11252 | 21.67 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251205 | 0 | 9.67 | 9.7 | 9.67 | 9.7 | 2000 | 9.7 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251205 | 0 | 8.31 | 8.34 | 8.3 | 8.33 | 1009400 | 7.968 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251205 | 0 | 25.19 | 25.197 | 23.8 | 24.17 | 226331 | 24.17 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251205 | 0 | 18.81 | 19.06 | 18.66 | 18.75 | 10700 | 18.75 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251205 | 0 | 16.114 | 17 | 15.99 | 16.76 | 47803 | 15.7251 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251205 | 0 | 1.65 | 1.7 | 1.63 | 1.7 | 12000 | 1.7 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251205 | 0 | 55.95 | 56.48 | 55.5 | 55.82 | 74657 | 55.0163 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251205 | 0 | 8.02 | 8.03 | 8 | 8.02 | 563864 | 7.6675 | |||
| CVM.US | CEL | 20251205 | 0 | 6.6 | 6.69 | 6.26 | 6.45 | 63200 | 6.45 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251205 | 0 | 10.9 | 11 | 10.9 | 11 | 600 | 10.9773 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251205 | 0 | 2.85 | 2.93 | 2.84 | 2.88 | 51300 | 2.88 | up | up | correct |
| CYBN.US | Cybin Inc | 20251205 | 0 | 6 | 6.2 | 5.97 | 5.99 | 412860 | 5.99 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251205 | 0 | 2.06 | 2.06 | 2.03 | 2.05 | 514700 | 2.0023 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251205 | 0 | 113.5 | 113.5 | 113.05 | 113.05 | 400 | 112.5647 | down | down | correct |
| DNN.US | Denison Mines Corp | 20251205 | 0 | 2.85 | 2.86 | 2.71 | 2.74 | 50637400 | 2.74 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251205 | 0 | 1 | 1.0382 | 0.9801 | 1.0382 | 1276 | 1.0382 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251205 | 0 | 2.55 | 2.62 | 2.41 | 2.42 | 22300 | 2.42 | down | down | correct |
| DXR.US | Daxor Corporation | 20251205 | 0 | 12.9 | 12.9 | 12.2115 | 12.85 | 1069 | 12.85 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251205 | 0 | 6.9 | 6.9 | 6.89 | 6.89 | 114930 | 6.73 | down | down | correct |
| ECF.US | PA | 20251205 | 0 | 21.7698 | 21.7698 | 21.66 | 21.66 | 1055 | 21.3343 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251205 | 0 | 9.92 | 9.9345 | 9.91 | 9.925 | 227809 | 9.7729 | up | up | correct |
| ELA.US | Envela Corporation | 20251205 | 0 | 13.38 | 13.54 | 12.83 | 13.2 | 68800 | 13.2 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251205 | 0 | 22 | 22 | 21.48 | 21.58 | 1700 | 21.58 | down | down | correct |
| ELMD.US | Electromed Inc | 20251205 | 0 | 28.2 | 28.45 | 27.72 | 27.81 | 27600 | 27.81 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251205 | 0 | 0.0041 | 0.0052 | 0.0005 | 0.0005 | 1185 | 0.0005 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20251205 | 0 | 4.17 | 4.265 | 4.17 | 4.21 | 309300 | 4.0865 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251205 | 0 | 14.11 | 14.355 | 13.835 | 13.92 | 8956402 | 13.92 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251205 | 0 | 9.45 | 9.45 | 9.39 | 9.42 | 131900 | 9.2062 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251205 | 0 | 12.258 | 12.27 | 12.13 | 12.14 | 13887 | 11.8847 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20251205 | 0 | 42.21 | 43.25 | 41.35 | 42.53 | 6100 | 42.2887 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251205 | 0 | 22.59 | 22.65 | 21.13 | 21.22 | 8400 | 21.22 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251205 | 0 | 10.15 | 10.15 | 10 | 10 | 499000 | 9.7828 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251205 | 0 | 15.2 | 15.26 | 15.17 | 15.23 | 239600 | 14.7587 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251205 | 0 | 2.99 | 2.99 | 2.94 | 2.94 | 61400 | 2.7515 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251205 | 0 | 19.81 | 19.81 | 19.41 | 19.52 | 6200 | 19.4818 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251205 | 0 | 6.95 | 7.05 | 6.77 | 6.86 | 32400 | 6.86 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251205 | 0 | 0.97 | 0.98 | 0.93 | 0.93 | 492600 | 0.9198 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251205 | 0 | 6.11 | 6.14 | 6.1 | 6.1 | 166100 | 5.9184 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251205 | 0 | 0.602 | 0.63 | 0.59 | 0.62 | 673200 | 0.62 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251205 | 0 | 2.37 | 2.485 | 2.36 | 2.39 | 2314342 | 2.39 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20251205 | 0 | 0.75 | 0.78 | 0.75 | 0.76 | 29100 | 0.76 | up | down | incorrect |
| GGN.US | PB | 20251205 | 0 | 20.81 | 20.85 | 20.675 | 20.84 | 4910 | 20.5275 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251205 | 0 | 5.76 | 5.76 | 5.72 | 5.73 | 55500 | 5.5782 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251205 | 0 | 7.79 | 7.79 | 7.73 | 7.74 | 19100 | 7.5383 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251205 | 0 | 18.48 | 18.6 | 18.45 | 18.51 | 5300 | 18.2131 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20251205 | 0 | 6.13 | 6.15 | 6.08 | 6.08 | 13700 | 5.9185 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20251205 | 0 | 0.77 | 0.8 | 0.75 | 0.75 | 1000300 | 0.75 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20251205 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 3900 | 10.2 | |||
| GROY.US | WT | 20251205 | 0 | 2.35 | 2.35 | 2.1 | 2.1 | 43592 | 2.1 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251205 | 0 | 68.59 | 70.83 | 67.8 | 68.48 | 1019600 | 68.48 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251205 | 0 | 4.7 | 4.84 | 4.66 | 4.71 | 237200 | 4.71 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251205 | 0 | 1.5 | 1.5 | 1.41 | 1.42 | 30494 | 1.42 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251205 | 0 | 2.18 | 2.26 | 2.115 | 2.16 | 372164 | 2.16 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251205 | 0 | 12.65 | 12.75 | 12.65 | 12.7 | 16600 | 12.3787 | up | up | correct |
| IBIO.US | iBio Inc | 20251205 | 0 | 1.25 | 1.27 | 1.17 | 1.2 | 628534 | 1.2 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251205 | 0 | 0.31 | 0.31 | 0.3 | 0.3 | 397000 | 0.3 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251205 | 0 | 1.28 | 1.3 | 1.26 | 1.28 | 16600 | 1.2686 | |||
| IMO.US | Imperial Oil Limited | 20251205 | 0 | 93.84 | 94.51 | 92.29 | 92.4 | 574300 | 91.9077 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251205 | 0 | 2.83 | 3.06 | 2.83 | 3 | 609031 | 3 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251205 | 0 | 8.93 | 9.16 | 8.87 | 8.89 | 106154 | 8.89 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20251205 | 0 | 8 | 8.2 | 7.77 | 7.87 | 19928 | 7.87 | down | down | correct |
| INUV.US | Inuvo Inc | 20251205 | 0 | 2.87 | 2.93 | 2.74 | 2.75 | 119200 | 2.75 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251205 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | 17.85 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251205 | 0 | 26.057 | 26.057 | 26.057 | 26.057 | 134 | 25.3159 | |||
| ITP.US | IT Tech Packaging Inc | 20251205 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 155000 | 0.24 | |||
| ITRG.US | Integra Resources Corp | 20251205 | 0 | 3.64 | 3.79 | 3.63 | 3.67 | 882700 | 3.67 | up | up | correct |
| JOB.US | GEE Group Inc | 20251205 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 305300 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251205 | 0 | 3.95 | 3.95 | 3.78 | 3.93 | 1359400 | 3.93 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251205 | 0 | 1.75 | 1.75 | 1.7 | 1.72 | 854000 | 1.72 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251205 | 0 | 287 | 287.18 | 259 | 266.23 | 1088700 | 266.23 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251205 | 0 | 5.79 | 5.92 | 5.72 | 5.82 | 3900 | 5.82 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251205 | 0 | 208.27 | 209.49 | 203.08 | 205.69 | 2280400 | 205.1478 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251205 | 0 | 3.73 | 3.73 | 3.32 | 3.39 | 715900 | 3.39 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251205 | 0 | 2.33 | 2.42 | 2.18 | 2.37 | 192800 | 2.37 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251205 | 0 | 7.35 | 7.35 | 6.73 | 6.86 | 12400 | 6.86 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251205 | 0 | 0.758 | 0.758 | 0.7221 | 0.7412 | 59904 | 0.7412 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251205 | 0 | 0.3321 | 0.3669 | 0.332 | 0.354 | 399182 | 0.354 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251205 | 0 | 0.44 | 0.44 | 0.41 | 0.43 | 21700 | 0.43 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251205 | 0 | 7.67 | 7.68 | 7.265 | 7.3 | 528500 | 7.3 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251205 | 0 | 0.731 | 0.8 | 0.731 | 0.79 | 20600 | 0.79 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251205 | 0 | 8.9 | 9.25 | 8.7 | 9.154 | 3600 | 9.154 | up | up | correct |
| MYO.US | Myomo Inc | 20251205 | 0 | 1.04 | 1.055 | 0.997 | 1.04 | 883500 | 1.04 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20251205 | 0 | 2.1 | 2.13 | 2.01 | 2.07 | 10441900 | 2.07 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251205 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1476 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251205 | 0 | 10.32 | 10.32 | 10.25 | 10.29 | 113500 | 10.131 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251205 | 0 | 1.06 | 1.22 | 1.06 | 1.21 | 70460 | 6.05 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251205 | 0 | 66.75 | 66.75 | 66 | 66 | 300 | 65.5938 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20251205 | 0 | 2.82 | 2.97 | 2.76 | 2.84 | 1270594 | 2.84 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20251205 | 0 | 3.05 | 3.275 | 3.05 | 3.1 | 2733114 | 3.1 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20251205 | 0 | 10.11 | 10.24 | 9.74 | 9.84 | 1812582 | 9.84 | down | up | incorrect |
| NGD.US | New Gold Inc | 20251205 | 0 | 7.97 | 8.17 | 7.63 | 7.69 | 13102600 | 7.69 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20251205 | 0 | 137.97 | 139.06 | 132.95 | 134.73 | 47185 | 134.107 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251205 | 0 | 7.25 | 7.28 | 7.23 | 7.25 | 126600 | 6.989 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251205 | 0 | 8.76 | 8.8 | 8.73 | 8.74 | 166800 | 8.5727 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251205 | 0 | 1.24 | 1.28 | 1.23 | 1.23 | 337300 | 1.23 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251205 | 0 | 24.61 | 25.67 | 24.61 | 24.85 | 3120373 | 24.3394 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251205 | 0 | 3.04 | 3.05 | 3.03 | 3.03 | 118500 | 2.9384 | down | down | correct |
| NTIP.US | Network | 20251205 | 0 | 1.43 | 1.48 | 1.41 | 1.43 | 4700 | 1.43 | |||
| NXE.US | NexGen Energy Ltd | 20251205 | 0 | 9.93 | 9.93 | 9.39 | 9.41 | 6741300 | 9.41 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251205 | 0 | 0.86 | 1.03 | 0.86 | 0.88 | 239200 | 0.88 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251205 | 0 | 0.4436 | 0.4499 | 0.4135 | 0.4154 | 2256356 | 0.4154 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251205 | 0 | 13.2 | 13.21 | 12.32 | 12.42 | 4563500 | 12.4025 | down | down | correct |
| PCG.US | PI | 20251205 | 0 | 17.2 | 17.25 | 17.2 | 17.25 | 473 | 16.9673 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251205 | 0 | 0.554 | 0.568 | 0.542 | 0.564 | 86400 | 0.564 | up | up | correct |
| PHGE.US | BiomX Inc | 20251205 | 0 | 4.8 | 6.03 | 4.8 | 5.17 | 175000 | 5.17 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251205 | 0 | 2.19 | 2.24 | 1.99 | 2.24 | 11551 | 2.24 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251205 | 0 | 2.41 | 2.54 | 2.4 | 2.46 | 2444200 | 2.46 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251205 | 0 | 1.76 | 1.77 | 1.71 | 1.73 | 440800 | 1.73 | down | down | correct |
| PRK.US | Park National Corporation | 20251205 | 0 | 158.86 | 159.06 | 156.39 | 156.8 | 81600 | 155.8118 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251205 | 0 | 22.9 | 23.1 | 20.49 | 23 | 69400 | 23 | up | up | correct |
| PW.US | Power REIT | 20251205 | 0 | 1 | 1.02 | 0.96 | 0.99 | 100000 | 0.99 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251205 | 0 | 1.11 | 1.18 | 1.09 | 1.16 | 1653300 | 1.16 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251205 | 0 | 2.6 | 2.65 | 2.5 | 2.55 | 24700 | 2.5292 | down | down | correct |
| REI.US | Ring Energy Inc | 20251205 | 0 | 0.94 | 0.97 | 0.9399 | 0.9406 | 1139049 | 0.9406 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251205 | 0 | 27.64 | 28.4374 | 27.64 | 27.8 | 175602 | 27.3967 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251205 | 0 | 6.43 | 6.45 | 6.305 | 6.37 | 120282 | 6.37 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20251205 | 0 | 0.79 | 0.83 | 0.79 | 0.82 | 36400 | 0.82 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20251205 | 0 | 1.05 | 1.14 | 1.05 | 1.09 | 471700 | 1.0426 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20251205 | 0 | 4466.0298 | 4466.0298 | 4290.02 | 4400.8398 | 10400 | 4398.8326 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251205 | 0 | 6.73 | 6.945 | 6.57 | 6.62 | 255034 | 6.62 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251205 | 0 | 6.68 | 6.68 | 6.555 | 6.58 | 1962 | 6.58 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251205 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | 29.48 | |||
| SLI.US | Standard Lithium Ltd | 20251205 | 0 | 4.76 | 4.787 | 4.55 | 4.56 | 2498400 | 4.56 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20251205 | 0 | 2.45 | 2.45 | 2.38 | 2.41 | 207600 | 2.41 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251205 | 0 | 7.92 | 8.175 | 7.8197 | 7.91 | 6055318 | 7.91 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251205 | 0 | 5.39 | 5.49 | 5.27 | 5.3 | 6620700 | 5.3 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251205 | 0 | 1.76 | 1.84 | 1.72 | 1.74 | 689300 | 1.74 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251205 | 0 | 71.83 | 72.29 | 71.05 | 71.69 | 49600 | 71.1168 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251205 | 0 | 4.95 | 4.99 | 4.61 | 4.66 | 4763600 | 4.66 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20251205 | 0 | 0.0401 | 0.0449 | 0.0401 | 0.0425 | 900 | 0.0425 | up | down | incorrect |
| TRT.US | Trio | 20251205 | 0 | 8.2 | 8.72 | 8.2 | 8.72 | 37240 | 4.36 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251205 | 0 | 0.7788 | 0.8228 | 0.7627 | 0.8088 | 3260195 | 0.8088 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20251205 | 0 | 6.49 | 6.95 | 6.3 | 6.36 | 16027900 | 6.36 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251205 | 0 | 1.34 | 1.34 | 1.23 | 1.26 | 1826500 | 1.26 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251205 | 0 | 14.16 | 14.17 | 13.59 | 13.76 | 9287600 | 13.76 | down | down | correct |
| URG.US | Ur | 20251205 | 0 | 1.44 | 1.45 | 1.365 | 1.38 | 5605522 | 1.38 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251205 | 0 | 4.56 | 4.81 | 4.53 | 4.58 | 2515800 | 4.58 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251205 | 0 | 37.75 | 38 | 37.5 | 37.6 | 198300 | 37.0139 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251205 | 0 | 4.33 | 4.45 | 4.3 | 4.43 | 18600 | 4.43 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251205 | 0 | 16.6 | 16.63 | 15.13 | 15.61 | 11619200 | 15.61 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251205 | 0 | 10.15 | 10.21 | 10.12 | 10.14 | 34800 | 9.9935 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251205 | 0 | 1.97 | 2.08 | 1.92 | 1.93 | 1368600 | 1.93 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251205 | 0 | 8.74 | 8.82 | 8.74 | 8.79 | 187700 | 8.6298 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251205 | 0 | 0.329 | 0.3376 | 0.279 | 0.2997 | 1819629 | 0.2997 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251205 | 0 | 29.89 | 29.945 | 29.7122 | 29.89 | 119195 | 29.7568 | |||
| WRN.US | Western Copper and Gold Corporation | 20251205 | 0 | 2.52 | 2.63 | 2.5 | 2.51 | 970700 | 2.51 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251205 | 0 | 1.1 | 1.18 | 1.03 | 1.04 | 4859800 | 1.04 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251205 | 0 | 6.5 | 6.7 | 6.25 | 6.69 | 25362 | 6.69 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251205 | 0 | 0.65 | 0.67 | 0.63 | 0.64 | 279100 | 0.64 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251205 | 0 | 0.66 | 0.66 | 0.61 | 0.62 | 115100 | 0.62 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251205 | 0 | 2.35 | 2.55 | 2.3 | 2.5 | 37690 | 2.4875 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.