CollectAI
close-nysemkt_stocks
2025/12/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251209 | 0 | 37.03 | 37.03 | 35.69 | 35.69 | 10900 | 35.5481 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251209 | 0 | 7.03 | 7.03 | 6.92 | 6.97 | 84300 | 6.796 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251209 | 0 | 1.5244 | 1.6274 | 1.4832 | 1.5347 | 92848 | 1.4885 | up | up | correct |
| AIRI.US | Air Industries Group | 20251209 | 0 | 3.15 | 3.15 | 3 | 3 | 24423 | 3 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20251209 | 0 | 3.92 | 4.12 | 3.84 | 3.98 | 10518 | 3.98 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251209 | 0 | 0.0052 | 0.1022 | 0.0052 | 0.1022 | 949 | 0.1022 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20251209 | 0 | 2.03 | 2.08 | 2.03 | 2.05 | 7900 | 2.05 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251209 | 0 | 4.5 | 4.6399 | 4.34 | 4.46 | 717325 | 4.46 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251209 | 0 | 4.57 | 4.64 | 4.53 | 4.53 | 17700 | 4.53 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251209 | 0 | 5.51 | 6.1799 | 5.5 | 6.14 | 47105 | 6.14 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251209 | 0 | 5.6 | 5.9599 | 5.59 | 5.89 | 5138055 | 5.89 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251209 | 0 | 1.4 | 1.45 | 1.3712 | 1.43 | 259539 | 1.43 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251209 | 0 | 0.34 | 0.432 | 0.34 | 0.3522 | 172209 | 0.3522 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251209 | 0 | 2.7 | 2.76 | 2.7 | 2.74 | 5200 | 2.74 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251209 | 0 | 1.18 | 1.22 | 1.16 | 1.22 | 24750 | 1.22 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251209 | 0 | 29 | 29 | 29 | 29 | 430 | 29 | |||
| BGI.US | Birks Group Inc | 20251209 | 0 | 1.09 | 1.15 | 1.07 | 1.09 | 103700 | 1.09 | |||
| BHB.US | Bar Harbor Bankshares | 20251209 | 0 | 31.24 | 31.51 | 30.92 | 31.16 | 46600 | 30.8726 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251209 | 0 | 66.9 | 70 | 66.9 | 70 | 31662 | 70 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20251209 | 0 | 4.29 | 4.4 | 4.29 | 4.34 | 143307 | 4.34 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20251209 | 0 | 1.07 | 1.1 | 1.05 | 1.0798 | 24475 | 1.0798 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20251209 | 0 | 4.49 | 4.64 | 4.43 | 4.57 | 25229700 | 4.5525 | up | up | correct |
| CANF.US | Can | 20251209 | 0 | 0.332 | 0.332 | 0.3098 | 0.317 | 40353 | 6.34 | down | down | correct |
| CET.US | Central Securities Corp | 20251209 | 0 | 50.21 | 50.55 | 49.91 | 50.14 | 35300 | 50.14 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251209 | 0 | 10.4 | 10.46 | 10.39 | 10.4 | 23666 | 10.2503 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251209 | 0 | 2.82 | 2.83 | 2.81 | 2.83 | 898000 | 2.762 | up | up | correct |
| CIX.US | CompX International Inc | 20251209 | 0 | 22.05 | 22.05 | 21.6 | 21.6 | 6075 | 21.6 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251209 | 0 | 9.51 | 9.51 | 9.44 | 9.44 | 2400 | 9.44 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251209 | 0 | 8.3 | 8.32 | 8.29 | 8.31 | 849500 | 7.9489 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251209 | 0 | 23.91 | 24.89 | 23.91 | 24.71 | 136903 | 24.71 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251209 | 0 | 19.22 | 19.25 | 18.96 | 18.96 | 16600 | 18.96 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251209 | 0 | 17.68 | 18.8 | 17.3005 | 18.405 | 18957 | 17.2685 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251209 | 0 | 1.73 | 1.79 | 1.69 | 1.75 | 7600 | 1.75 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251209 | 0 | 54.76 | 55.5 | 54 | 54.51 | 124538 | 53.7252 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251209 | 0 | 7.97 | 7.9998 | 7.95 | 7.96 | 712317 | 7.6101 | down | down | correct |
| CVM.US | CEL | 20251209 | 0 | 6.28 | 6.66 | 6.2 | 6.66 | 42700 | 6.66 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251209 | 0 | 10.78 | 10.86 | 10.65 | 10.72 | 6000 | 10.6979 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251209 | 0 | 2.79 | 3.23 | 2.78 | 3.14 | 760400 | 3.14 | up | up | correct |
| CYBN.US | Cybin Inc | 20251209 | 0 | 5.91 | 6.015 | 5.74 | 5.75 | 435289 | 5.75 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251209 | 0 | 2.03 | 2.04 | 2.03 | 2.04 | 286000 | 1.9925 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251209 | 0 | 113.6 | 113.6 | 113.6 | 113.6 | 0 | 113.1123 | |||
| DNN.US | Denison Mines Corp | 20251209 | 0 | 2.72 | 2.78 | 2.71 | 2.74 | 39965594 | 2.74 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251209 | 0 | 1.06 | 1.07 | 1.0091 | 1.07 | 4851 | 1.07 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251209 | 0 | 2.45 | 2.59 | 2.4 | 2.59 | 14524 | 2.59 | up | up | correct |
| DXR.US | Daxor Corporation | 20251209 | 0 | 12.1125 | 12.712 | 12.1125 | 12.5 | 1623 | 12.5 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251209 | 0 | 6.87 | 6.9 | 6.86 | 6.87 | 163675 | 6.7104 | |||
| ECF.US | PA | 20251209 | 0 | 21.6896 | 21.7 | 21.6896 | 21.7 | 1017 | 21.3737 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251209 | 0 | 9.91 | 9.95 | 9.91 | 9.91 | 305135 | 9.7581 | |||
| ELA.US | Envela Corporation | 20251209 | 0 | 12.53 | 12.6999 | 12.23 | 12.5 | 62019 | 12.5 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251209 | 0 | 23.95 | 23.95 | 22.299 | 22.43 | 1375 | 22.43 | down | down | correct |
| ELMD.US | Electromed Inc | 20251209 | 0 | 28.04 | 28.83 | 27.86 | 28.56 | 47410 | 28.56 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251209 | 0 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 100 | 0.0036 | |||
| EPM.US | Evolution Petroleum Corporation | 20251209 | 0 | 4.15 | 4.165 | 4.095 | 4.13 | 300200 | 4.0088 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251209 | 0 | 13.58 | 14.02 | 13.505 | 14.01 | 5604723 | 14.01 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251209 | 0 | 9.37 | 9.48 | 9.37 | 9.4 | 162200 | 9.1867 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251209 | 0 | 11.94 | 11.99 | 11.83 | 11.872 | 23065 | 11.6224 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251209 | 0 | 41.3 | 43.46 | 41.3 | 41.97 | 17500 | 41.7319 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251209 | 0 | 20.62 | 21.02 | 20.22 | 20.36 | 14400 | 20.36 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251209 | 0 | 9.98 | 10.02 | 9.97 | 10.02 | 242300 | 9.8024 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251209 | 0 | 15.25 | 15.32 | 15.18 | 15.32 | 216500 | 14.8459 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251209 | 0 | 2.95 | 2.99 | 2.92 | 2.92 | 54700 | 2.7328 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251209 | 0 | 19.05 | 19.3 | 18.17 | 18.37 | 42200 | 18.334 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20251209 | 0 | 6.5 | 6.9399 | 6.5 | 6.59 | 24610 | 6.59 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20251209 | 0 | 0.9 | 0.96 | 0.9 | 0.95 | 462800 | 0.9396 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20251209 | 0 | 6.1 | 6.11 | 6.1 | 6.11 | 125200 | 5.9281 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20251209 | 0 | 0.608 | 0.63 | 0.6 | 0.61 | 574600 | 0.61 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251209 | 0 | 2.31 | 2.43 | 2.3 | 2.39 | 1798280 | 2.39 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251209 | 0 | 0.81 | 0.85 | 0.81 | 0.84 | 14600 | 0.84 | up | up | correct |
| GGN.US | PB | 20251209 | 0 | 20.731 | 20.94 | 20.731 | 20.86 | 3041 | 20.5472 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251209 | 0 | 5.66 | 5.72 | 5.63 | 5.65 | 253200 | 5.5003 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251209 | 0 | 7.72 | 7.74 | 7.65 | 7.67 | 141900 | 7.4702 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251209 | 0 | 18.38 | 18.62 | 18.38 | 18.52 | 9000 | 18.223 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20251209 | 0 | 6.04 | 6.07 | 6 | 6.03 | 23500 | 5.8698 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20251209 | 0 | 0.7309 | 0.828 | 0.7301 | 0.8204 | 2351000 | 0.8204 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20251209 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 0 | 10.2 | |||
| GROY.US | WT | 20251209 | 0 | 1.85 | 1.95 | 1.81 | 1.93 | 1263130 | 1.93 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251209 | 0 | 67.5 | 69.73 | 66.68 | 68.24 | 526951 | 68.24 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251209 | 0 | 4.71 | 4.735 | 4.64 | 4.66 | 168116 | 4.66 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251209 | 0 | 1.54 | 1.57 | 1.4498 | 1.505 | 81123 | 1.505 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251209 | 0 | 1.92 | 1.92 | 1.5 | 1.52 | 614433 | 1.52 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251209 | 0 | 12.67 | 12.7 | 12.62 | 12.69 | 13800 | 12.369 | up | up | correct |
| IBIO.US | iBio Inc | 20251209 | 0 | 1.975 | 2.44 | 1.93 | 2.22 | 48040406 | 2.22 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251209 | 0 | 0.2895 | 0.3055 | 0.285 | 0.298 | 303328 | 0.298 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20251209 | 0 | 1.48 | 1.49 | 1.38 | 1.4 | 57500 | 1.3875 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251209 | 0 | 91.05 | 92.6 | 90.56 | 90.7 | 523800 | 90.2167 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251209 | 0 | 2.88 | 2.89 | 2.83 | 2.89 | 98996 | 2.89 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251209 | 0 | 8.7 | 9.22 | 8.7 | 9.13 | 142884 | 9.13 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20251209 | 0 | 7.53 | 7.95 | 7.53 | 7.67 | 45238 | 7.67 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251209 | 0 | 2.73 | 2.88 | 2.7 | 2.78 | 105644 | 2.78 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251209 | 0 | 18.44 | 19.1 | 18.44 | 19.1 | 600 | 19.1 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251209 | 0 | 26.13 | 26.13 | 26.13 | 26.13 | 661 | 25.3868 | |||
| ITP.US | IT Tech Packaging Inc | 20251209 | 0 | 0.2255 | 0.2498 | 0.2255 | 0.241 | 333586 | 0.241 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20251209 | 0 | 3.73 | 3.99 | 3.72 | 3.94 | 2195200 | 3.94 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20251209 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 61700 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251209 | 0 | 3.86 | 4.15 | 3.8 | 3.97 | 1794376 | 3.97 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251209 | 0 | 1.7 | 1.75 | 1.7 | 1.74 | 1375800 | 1.74 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251209 | 0 | 264 | 266.77 | 258 | 264.69 | 785400 | 264.69 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251209 | 0 | 5.82 | 5.88 | 5.71 | 5.71 | 6100 | 5.71 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251209 | 0 | 200.35 | 202.3 | 198.18 | 198.72 | 2187900 | 198.1962 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251209 | 0 | 3.19 | 3.31 | 3.13 | 3.28 | 616862 | 3.28 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251209 | 0 | 2.3 | 2.36 | 2.13 | 2.2 | 176042 | 2.2 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251209 | 0 | 6.99 | 7.48 | 6.85 | 7.48 | 50742 | 7.48 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251209 | 0 | 0.73 | 0.73 | 0.6751 | 0.7033 | 13312 | 0.7033 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251209 | 0 | 0.354 | 0.3683 | 0.3366 | 0.354 | 220876 | 0.354 | |||
| MSN.US | Emerson Radio Corp | 20251209 | 0 | 0.44 | 0.44 | 0.41 | 0.41 | 60400 | 0.41 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251209 | 0 | 7.41 | 7.79 | 7.39 | 7.78 | 483000 | 7.78 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251209 | 0 | 0.8448 | 0.975 | 0.76 | 0.8415 | 19939 | 0.8415 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251209 | 0 | 8.52 | 8.87 | 8.52 | 8.755 | 4500 | 8.755 | up | up | correct |
| MYO.US | Myomo Inc | 20251209 | 0 | 1.05 | 1.13 | 1.02 | 1.04 | 2043000 | 1.04 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251209 | 0 | 2 | 2.09 | 1.99 | 2.04 | 4566314 | 2.04 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251209 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6378 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251209 | 0 | 10.25 | 10.3 | 10.24 | 10.28 | 125000 | 10.1212 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251209 | 0 | 1.44 | 1.87 | 1.4 | 1.81 | 164400 | 9.05 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251209 | 0 | 66 | 66 | 66 | 66 | 0 | 65.5938 | |||
| NEWP.US | New Pacific Metals Corp | 20251209 | 0 | 2.7 | 3.12 | 2.67 | 3.1 | 2240530 | 3.1 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251209 | 0 | 2.79 | 2.885 | 2.75 | 2.83 | 1210742 | 2.83 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251209 | 0 | 9.59 | 9.66 | 9.3826 | 9.46 | 2250676 | 9.46 | down | down | correct |
| NGD.US | New Gold Inc | 20251209 | 0 | 7.49 | 7.89 | 7.49 | 7.8 | 11044900 | 7.8 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251209 | 0 | 132.21 | 136.4 | 132.055 | 133.84 | 60271 | 133.2211 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251209 | 0 | 7.26 | 7.31 | 7.25 | 7.31 | 143900 | 7.0469 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251209 | 0 | 8.79 | 8.8 | 8.71 | 8.72 | 170400 | 8.553 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251209 | 0 | 1.47 | 1.49 | 1.33 | 1.37 | 476000 | 1.37 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251209 | 0 | 24.07 | 24.465 | 23.91 | 24.36 | 1901969 | 23.8595 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251209 | 0 | 3 | 3.01 | 2.98 | 2.98 | 230100 | 2.8899 | down | down | correct |
| NTIP.US | Network | 20251209 | 0 | 1.46 | 1.46 | 1.37 | 1.4 | 4300 | 1.4 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251209 | 0 | 9.26 | 9.53 | 9.23 | 9.41 | 5074704 | 9.41 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251209 | 0 | 0.98 | 1 | 0.94 | 0.99 | 87300 | 0.99 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251209 | 0 | 0.4154 | 0.4268 | 0.4154 | 0.4262 | 1611110 | 0.4262 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251209 | 0 | 12.04 | 12.49 | 12 | 12.35 | 1779700 | 12.3326 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251209 | 0 | 0.558 | 0.57 | 0.554 | 0.566 | 163300 | 0.566 | up | up | correct |
| PHGE.US | BiomX Inc | 20251209 | 0 | 3.16 | 3.25 | 2.31 | 2.44 | 260227 | 2.44 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251209 | 0 | 2.1 | 2.34 | 1.65 | 2.31 | 153994 | 2.31 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251209 | 0 | 2.36 | 2.59 | 2.3508 | 2.53 | 2627947 | 2.53 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251209 | 0 | 1.72 | 1.8 | 1.72 | 1.75 | 377500 | 1.75 | up | up | correct |
| PRK.US | Park National Corporation | 20251209 | 0 | 158.21 | 161.68 | 158.21 | 159.06 | 48900 | 158.0576 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251209 | 0 | 21.36 | 29 | 21.36 | 27.5 | 62812 | 27.5 | up | up | correct |
| PW.US | Power REIT | 20251209 | 0 | 0.97 | 1.06 | 0.95 | 1.05 | 253200 | 1.05 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251209 | 0 | 1.17 | 1.23 | 1.1605 | 1.21 | 1238511 | 1.21 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251209 | 0 | 2.6 | 2.65 | 2.54 | 2.62 | 9000 | 2.5987 | up | up | correct |
| REI.US | Ring Energy Inc | 20251209 | 0 | 0.9338 | 0.95 | 0.9173 | 0.919 | 628654 | 0.919 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251209 | 0 | 26.88 | 27.48 | 26.81 | 27.42 | 119145 | 27.0222 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251209 | 0 | 6.45 | 6.57 | 6.4 | 6.55 | 125708 | 6.55 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251209 | 0 | 0.7981 | 0.8365 | 0.798 | 0.821 | 13983 | 0.821 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251209 | 0 | 1.13 | 1.16 | 1.1 | 1.13 | 265200 | 1.0809 | |||
| SCCC.US | SCCC | 20251209 | 0 | 142 | 142 | 141.5 | 142 | 20600 | 142 | |||
| SEB.US | Seaboard Corporation | 20251209 | 0 | 4292.5298 | 4385.1699 | 4228.3101 | 4385.1699 | 11800 | 4383.1698 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20251209 | 0 | 6.62 | 7.19 | 6.62 | 7.02 | 405571 | 7.02 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20251209 | 0 | 6.833 | 6.94 | 6.6568 | 6.8 | 4112 | 6.8 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251209 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | 29.48 | |||
| SLI.US | Standard Lithium Ltd | 20251209 | 0 | 4.8 | 4.93 | 4.61 | 4.85 | 3161695 | 4.85 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251209 | 0 | 2.37 | 2.43 | 2.36 | 2.38 | 249500 | 2.38 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251209 | 0 | 7.86 | 8.3 | 7.85 | 8.19 | 5879618 | 8.19 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251209 | 0 | 5.13 | 5.25 | 5.03 | 5.23 | 4807000 | 5.23 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251209 | 0 | 1.71 | 1.88 | 1.6955 | 1.86 | 830446 | 1.86 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251209 | 0 | 72.5 | 73.3 | 71.78 | 72.56 | 45700 | 71.9798 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251209 | 0 | 4.41 | 4.68 | 4.3 | 4.5 | 2835869 | 4.5 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251209 | 0 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 0.045 | |||
| TRT.US | Trio | 20251209 | 0 | 9.27 | 9.4999 | 9.19 | 9.36 | 30560 | 4.68 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251209 | 0 | 0.8358 | 0.8459 | 0.8019 | 0.8459 | 1132273 | 0.8459 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251209 | 0 | 6.31 | 6.57 | 6.01 | 6.44 | 5856200 | 6.44 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251209 | 0 | 1.23 | 1.3 | 1.2 | 1.28 | 1664800 | 1.28 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251209 | 0 | 13.5 | 14.06 | 13.45 | 13.96 | 8012600 | 13.96 | up | down | incorrect |
| URG.US | Ur | 20251209 | 0 | 1.33 | 1.38 | 1.3203 | 1.36 | 4193310 | 1.36 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20251209 | 0 | 4.63 | 5.02 | 4.61 | 4.95 | 3887527 | 4.95 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20251209 | 0 | 37.15 | 37.56 | 37.07 | 37.08 | 209300 | 36.502 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20251209 | 0 | 4.3 | 4.75 | 4.25 | 4.48 | 39200 | 4.48 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251209 | 0 | 15.29 | 15.6565 | 14.98 | 15.4 | 6058972 | 15.4 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251209 | 0 | 10.09 | 10.15 | 10.09 | 10.12 | 25600 | 9.9738 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20251209 | 0 | 1.86 | 1.94 | 1.82 | 1.93 | 1047100 | 1.93 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251209 | 0 | 8.84 | 8.91 | 8.83 | 8.91 | 86700 | 8.7476 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251209 | 0 | 0.2925 | 0.305 | 0.2925 | 0.3023 | 669425 | 0.3023 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251209 | 0 | 29.77 | 29.88 | 29.6 | 29.61 | 384499 | 29.478 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251209 | 0 | 2.47 | 2.575 | 2.45 | 2.54 | 865808 | 2.54 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251209 | 0 | 0.99 | 1.06 | 0.99 | 1.03 | 1360000 | 1.03 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251209 | 0 | 6.09 | 6.45 | 6.09 | 6.22 | 35775 | 6.22 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251209 | 0 | 0.64 | 0.64 | 0.61 | 0.63 | 338900 | 0.63 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251209 | 0 | 0.738 | 0.7755 | 0.7139 | 0.74 | 241998 | 0.74 | up | up | correct |
| ZDGE.US | Zedge Inc | 20251209 | 0 | 2.61 | 2.65 | 2.5 | 2.5 | 17444 | 2.4875 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.