CollectAI
close-nysemkt_stocks
2025/12/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251210 | 0 | 37.06 | 37.41 | 35.61 | 37.05 | 13200 | 36.9027 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251210 | 0 | 7.01 | 7.11 | 7 | 7.06 | 515700 | 6.8837 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251210 | 0 | 1.5552 | 1.5552 | 1.4935 | 1.4935 | 17691 | 1.4485 | down | down | correct |
| AIRI.US | Air Industries Group | 20251210 | 0 | 3.03 | 3.06 | 2.95 | 3 | 29089 | 3 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251210 | 0 | 4.1001 | 4.3663 | 3.78 | 3.78 | 7340 | 3.78 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251210 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 632 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20251210 | 0 | 2.08 | 2.12 | 2.05 | 2.09 | 3500 | 2.09 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251210 | 0 | 4.45 | 4.57 | 4.18 | 4.2 | 778700 | 4.2 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251210 | 0 | 4.54 | 4.68 | 4.54 | 4.57 | 16500 | 4.57 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251210 | 0 | 5.95 | 6.02 | 5.49 | 5.67 | 36100 | 5.67 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251210 | 0 | 5.88 | 5.97 | 5.48 | 5.87 | 5932600 | 5.87 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251210 | 0 | 1.44 | 1.46 | 1.41 | 1.42 | 155900 | 1.42 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251210 | 0 | 0.35 | 0.38 | 0.33 | 0.36 | 60700 | 0.36 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251210 | 0 | 2.74 | 2.75 | 2.68 | 2.75 | 12900 | 2.75 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251210 | 0 | 1.19 | 1.245 | 1.19 | 1.21 | 49700 | 1.21 | up | up | correct |
| BCV.US | PA | 20251210 | 0 | 22.21 | 22.21 | 22.21 | 22.21 | 178 | 21.8724 | |||
| BDL.US | Flanigan's Enterprises Inc | 20251210 | 0 | 30.01 | 30.01 | 30.01 | 30.01 | 877 | 30.01 | |||
| BGI.US | Birks Group Inc | 20251210 | 0 | 1.08 | 1.09 | 1.02 | 1.08 | 40300 | 1.08 | |||
| BHB.US | Bar Harbor Bankshares | 20251210 | 0 | 31.06 | 32.66 | 31.06 | 32.46 | 90400 | 32.1606 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251210 | 0 | 69.06 | 73.55 | 68.96 | 73.55 | 55300 | 73.55 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251210 | 0 | 4.36 | 4.47 | 4.36 | 4.42 | 298820 | 4.42 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251210 | 0 | 1.0699 | 1.1 | 1.0699 | 1.07 | 17166 | 1.07 | up | up | correct |
| BTG.US | B2Gold Corp | 20251210 | 0 | 4.58 | 4.69 | 4.49 | 4.68 | 38115200 | 4.662 | up | up | correct |
| CANF.US | Can | 20251210 | 0 | 0.31 | 0.318 | 0.3027 | 0.31 | 24502 | 6.2 | |||
| CET.US | Central Securities Corp | 20251210 | 0 | 50.22 | 50.95 | 50 | 50.59 | 42900 | 50.59 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251210 | 0 | 10.39 | 10.41 | 10.35 | 10.39 | 24650 | 10.2405 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251210 | 0 | 2.83 | 2.85 | 2.82 | 2.85 | 243100 | 2.7815 | up | up | correct |
| CIX.US | CompX International Inc | 20251210 | 0 | 21.6 | 21.6 | 20.29 | 20.29 | 127144 | 20.29 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251210 | 0 | 9.51 | 9.56 | 9.27 | 9.27 | 5100 | 9.27 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251210 | 0 | 8.33 | 8.35 | 8.27 | 8.34 | 1304900 | 7.9776 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251210 | 0 | 24.62 | 24.6599 | 23.8577 | 24.47 | 188002 | 24.47 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251210 | 0 | 18.62 | 19.89 | 18.62 | 19.63 | 34100 | 19.63 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251210 | 0 | 18.2 | 19.3 | 18.03 | 19.3 | 49293 | 18.1083 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251210 | 0 | 1.75 | 1.75 | 1.66 | 1.67 | 241800 | 1.67 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251210 | 0 | 54.5 | 54.57 | 53.19 | 53.37 | 108088 | 52.6016 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251210 | 0 | 8 | 8.0383 | 7.92 | 8.02 | 894989 | 7.6675 | up | up | correct |
| CVM.US | CEL | 20251210 | 0 | 6.35 | 6.7 | 6.34 | 6.53 | 59700 | 6.53 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251210 | 0 | 10.77 | 12.34 | 10.77 | 12.34 | 12300 | 12.3145 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251210 | 0 | 3.3 | 3.44 | 2.9 | 3.15 | 1031200 | 3.15 | down | down | correct |
| CYBN.US | Cybin Inc | 20251210 | 0 | 5.79 | 6.01 | 5.695 | 5.97 | 804468 | 5.97 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251210 | 0 | 2.03 | 2.05 | 2.03 | 2.05 | 259100 | 2.0023 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251210 | 0 | 116.01 | 116.01 | 116.01 | 116.01 | 300 | 115.512 | |||
| DNN.US | Denison Mines Corp | 20251210 | 0 | 2.73 | 2.75 | 2.6 | 2.69 | 49277300 | 2.69 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20251210 | 0 | 1.03 | 1.08 | 1 | 1.03 | 4363 | 1.03 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251210 | 0 | 2.57 | 2.77 | 2.51 | 2.55 | 27800 | 2.55 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251210 | 0 | 6.88 | 6.89 | 6.845 | 6.85 | 170815 | 6.6909 | down | down | correct |
| ECF.US | PA | 20251210 | 0 | 21.7 | 21.83 | 21.6699 | 21.74 | 10788 | 21.4131 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251210 | 0 | 9.91 | 9.925 | 9.885 | 9.895 | 317897 | 9.7434 | down | up | incorrect |
| ELA.US | Envela Corporation | 20251210 | 0 | 12.32 | 12.66 | 11.96 | 12.54 | 84100 | 12.54 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20251210 | 0 | 22.5 | 22.5 | 21.82 | 22.1 | 2700 | 22.1 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20251210 | 0 | 28.67 | 29.42 | 28.66 | 29.15 | 53400 | 29.15 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20251210 | 0 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 8000 | 0.0063 | |||
| EPM.US | Evolution Petroleum Corporation | 20251210 | 0 | 4.15 | 4.151 | 4.06 | 4.08 | 855300 | 3.9603 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251210 | 0 | 14 | 14.49 | 13.67 | 14.38 | 8188281 | 14.38 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251210 | 0 | 9.45 | 9.49 | 9.42 | 9.47 | 136900 | 9.2551 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251210 | 0 | 11.9 | 11.915 | 11.825 | 11.843 | 20945 | 11.594 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251210 | 0 | 42.5 | 44.3 | 42.22 | 42.99 | 50700 | 42.7461 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251210 | 0 | 21.56 | 21.56 | 20.67 | 20.9 | 28400 | 20.9 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251210 | 0 | 9.99 | 10.06 | 9.98 | 10.05 | 240400 | 9.8317 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20251210 | 0 | 15.32 | 15.38 | 15.26 | 15.35 | 125400 | 14.875 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20251210 | 0 | 2.92 | 2.96 | 2.92 | 2.96 | 95600 | 2.7702 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20251210 | 0 | 18.2 | 18.78 | 18.2 | 18.78 | 68800 | 18.7432 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251210 | 0 | 6.6 | 6.73 | 6.55 | 6.68 | 18200 | 6.68 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20251210 | 0 | 0.94 | 0.99 | 0.93 | 0.95 | 318400 | 0.9396 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20251210 | 0 | 6.08 | 6.14 | 6.08 | 6.13 | 219900 | 5.9475 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20251210 | 0 | 0.6 | 0.63 | 0.6 | 0.622 | 390000 | 0.622 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20251210 | 0 | 2.37 | 2.425 | 2.31 | 2.38 | 1807143 | 2.38 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251210 | 0 | 0.81 | 0.85 | 0.79 | 0.79 | 23600 | 0.79 | down | down | correct |
| GGN.US | PB | 20251210 | 0 | 20.71 | 20.9 | 20.71 | 20.87 | 2442 | 20.5571 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251210 | 0 | 5.61 | 5.67 | 5.6 | 5.65 | 206600 | 5.5003 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251210 | 0 | 7.65 | 7.68 | 7.6 | 7.68 | 100900 | 7.4799 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251210 | 0 | 18.48 | 18.54 | 18.48 | 18.52 | 6400 | 18.223 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251210 | 0 | 5.98 | 6.07 | 5.98 | 6.04 | 26700 | 5.8796 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251210 | 0 | 0.82 | 0.82 | 0.78 | 0.8 | 1048200 | 0.8 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251210 | 0 | 10.55 | 10.62 | 10.24 | 10.6 | 3400 | 10.6 | up | up | correct |
| GROY.US | WT | 20251210 | 0 | 1.95 | 1.9885 | 1.86 | 1.97 | 34923 | 1.97 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251210 | 0 | 68.38 | 71.84 | 67.69 | 70.28 | 849500 | 70.28 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251210 | 0 | 4.68 | 4.72 | 4.51 | 4.68 | 557100 | 4.68 | |||
| GV.US | The Goldfield Corporation | 20251210 | 0 | 1.47 | 1.4998 | 1.425 | 1.44 | 54754 | 1.44 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251210 | 0 | 1.5 | 1.76 | 1.36 | 1.66 | 590024 | 1.66 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251210 | 0 | 12.68 | 12.83 | 12.67 | 12.81 | 9400 | 12.4859 | up | up | correct |
| IBIO.US | iBio Inc | 20251210 | 0 | 2.2 | 3.82 | 2.04 | 2.81 | 67058969 | 2.81 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251210 | 0 | 0.3 | 0.36 | 0.3 | 0.34 | 1624100 | 0.34 | up | down | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20251210 | 0 | 1.35 | 1.43 | 1.32 | 1.38 | 51100 | 1.3677 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20251210 | 0 | 90.98 | 92.34 | 90.02 | 91.96 | 320500 | 91.47 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251210 | 0 | 2.83 | 3.1 | 2.83 | 2.96 | 456911 | 2.96 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251210 | 0 | 9.13 | 9.28 | 9.065 | 9.11 | 116350 | 9.11 | down | down | correct |
| INTT.US | inTEST Corporation | 20251210 | 0 | 7.55 | 8 | 7.55 | 7.81 | 59345 | 7.81 | up | up | correct |
| INUV.US | Inuvo Inc | 20251210 | 0 | 2.78 | 2.88 | 2.73 | 2.81 | 243400 | 2.81 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251210 | 0 | 17.85 | 18.6 | 17.5 | 18.6 | 900 | 18.6 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251210 | 0 | 26.3 | 26.3 | 26.3 | 26.3 | 151 | 25.552 | |||
| ITP.US | IT Tech Packaging Inc | 20251210 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 135800 | 0.25 | |||
| ITRG.US | Integra Resources Corp | 20251210 | 0 | 3.92 | 3.925 | 3.734 | 3.92 | 1725600 | 3.92 | |||
| JOB.US | GEE Group Inc | 20251210 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 140900 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251210 | 0 | 3.93 | 4.04 | 3.73 | 3.97 | 1393200 | 3.97 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251210 | 0 | 1.74 | 1.79 | 1.71 | 1.74 | 840800 | 1.74 | |||
| LEU.US | Centrus Energy Corp | 20251210 | 0 | 260 | 270.5 | 248.93 | 264.58 | 1299000 | 264.58 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251210 | 0 | 5.71 | 5.97 | 5.71 | 5.89 | 6800 | 5.89 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251210 | 0 | 199 | 199.9 | 191.35 | 192.91 | 2966900 | 192.4015 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251210 | 0 | 3.26 | 3.4 | 3.16 | 3.34 | 788400 | 3.34 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251210 | 0 | 2.16 | 2.52 | 2.15 | 2.39 | 124000 | 2.39 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251210 | 0 | 7.22 | 7.7 | 7.22 | 7.24 | 41600 | 7.24 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251210 | 0 | 0.7043 | 0.74 | 0.7034 | 0.705 | 34090 | 0.705 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251210 | 0 | 0.3225 | 0.362 | 0.3175 | 0.3445 | 373411 | 0.3445 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251210 | 0 | 0.4 | 0.44 | 0.4 | 0.41 | 128400 | 0.41 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251210 | 0 | 7.73 | 7.82 | 7.43 | 7.82 | 591500 | 7.82 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251210 | 0 | 0.79 | 0.92 | 0.756 | 0.79 | 36900 | 0.79 | |||
| MXC.US | Mexco Energy Corporation | 20251210 | 0 | 8.925 | 9.8 | 8.92 | 9.51 | 12000 | 9.51 | up | up | correct |
| MYO.US | Myomo Inc | 20251210 | 0 | 1.05 | 1.11 | 1.03 | 1.07 | 1141900 | 1.07 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251210 | 0 | 2.04 | 2.05 | 1.91 | 1.99 | 5430500 | 1.99 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251210 | 0 | 0.0001 | 0.002 | 0.0001 | 0.0001 | 30973 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251210 | 0 | 10.31 | 10.32 | 10.25 | 10.31 | 99400 | 10.1507 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20251210 | 0 | 1.71 | 2.49 | 1.63 | 2.42 | 350940 | 12.1 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20251210 | 0 | 66 | 66 | 65 | 65 | 3000 | 64.6 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20251210 | 0 | 3.07 | 3.335 | 2.96 | 3.26 | 1988197 | 3.26 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251210 | 0 | 2.83 | 2.875 | 2.71 | 2.86 | 1510858 | 2.86 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251210 | 0 | 9.49 | 9.615 | 9.13 | 9.53 | 3242322 | 9.53 | up | up | correct |
| NGD.US | New Gold Inc | 20251210 | 0 | 7.77 | 7.92 | 7.53 | 7.83 | 15778700 | 7.83 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251210 | 0 | 134.63 | 137.37 | 134.63 | 135.01 | 65320 | 134.3857 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251210 | 0 | 7.31 | 7.34 | 7.29 | 7.34 | 90800 | 7.0758 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251210 | 0 | 8.72 | 8.73 | 8.62 | 8.65 | 126700 | 8.4844 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251210 | 0 | 1.37 | 1.4 | 1.28 | 1.32 | 271400 | 1.32 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251210 | 0 | 24.19 | 24.765 | 23.8 | 24.62 | 4489814 | 24.1141 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251210 | 0 | 2.99 | 3 | 2.98 | 2.99 | 152500 | 2.8996 | |||
| NTIP.US | Network | 20251210 | 0 | 1.4 | 1.45 | 1.38 | 1.38 | 5500 | 1.38 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251210 | 0 | 9.41 | 9.42 | 8.95 | 9.32 | 16319600 | 9.32 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251210 | 0 | 0.97 | 0.99 | 0.93 | 0.97 | 56400 | 0.97 | |||
| OPTT.US | Ocean Power Technologies Inc | 20251210 | 0 | 0.4263 | 0.4434 | 0.4232 | 0.4245 | 2408378 | 0.4245 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251210 | 0 | 12.32 | 12.7 | 12.23 | 12.66 | 2667500 | 12.6422 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251210 | 0 | 0.57 | 0.609 | 0.569 | 0.57 | 343300 | 0.57 | |||
| PHGE.US | BiomX Inc | 20251210 | 0 | 2.4 | 2.84 | 2.4 | 2.75 | 122600 | 2.75 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251210 | 0 | 2.49 | 3.25 | 2.2001 | 2.43 | 667078 | 2.43 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251210 | 0 | 2.63 | 2.68 | 2.41 | 2.47 | 7588900 | 2.47 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251210 | 0 | 1.73 | 1.83 | 1.73 | 1.8 | 526300 | 1.8 | up | up | correct |
| PRK.US | Park National Corporation | 20251210 | 0 | 160.07 | 166.53 | 156.97 | 163.72 | 124500 | 162.6882 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251210 | 0 | 27.17 | 28.61 | 25.62 | 25.62 | 47600 | 25.62 | down | down | correct |
| PW.US | Power REIT | 20251210 | 0 | 1.02 | 1.05 | 0.99 | 1.02 | 75400 | 1.02 | |||
| PZG.US | Paramount Gold Nevada Corp | 20251210 | 0 | 1.21 | 1.24 | 1.15 | 1.16 | 712200 | 1.16 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251210 | 0 | 2.65 | 2.65 | 2.56 | 2.59 | 3600 | 2.5689 | down | down | correct |
| REI.US | Ring Energy Inc | 20251210 | 0 | 0.919 | 0.924 | 0.895 | 0.9049 | 780601 | 0.9049 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20251210 | 0 | 27.18 | 27.75 | 26.78 | 27.65 | 161108 | 27.2488 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20251210 | 0 | 6.54 | 6.8 | 6.5 | 6.71 | 300014 | 6.71 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20251210 | 0 | 0.82 | 0.83 | 0.81 | 0.82 | 19500 | 0.82 | |||
| SACH.US | Sachem Capital Corp | 20251210 | 0 | 1.12 | 1.15 | 1.11 | 1.12 | 233200 | 1.0713 | |||
| SEB.US | Seaboard Corporation | 20251210 | 0 | 4358.2998 | 4539.9902 | 4316 | 4406.3501 | 17000 | 4404.3404 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251210 | 0 | 7 | 7.19 | 6.9 | 7.03 | 381279 | 7.03 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251210 | 0 | 6.885 | 7.2 | 6.885 | 7.05 | 8690 | 7.05 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251210 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | 29.48 | |||
| SLI.US | Standard Lithium Ltd | 20251210 | 0 | 4.77 | 4.872 | 4.6 | 4.71 | 1779500 | 4.71 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251210 | 0 | 2.38 | 2.44 | 2.34 | 2.37 | 669200 | 2.37 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251210 | 0 | 8.36 | 8.36 | 7.91 | 8.26 | 5663892 | 8.26 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251210 | 0 | 5.21 | 5.35 | 5.11 | 5.23 | 4872200 | 5.23 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251210 | 0 | 1.88 | 1.89 | 1.76 | 1.84 | 583200 | 1.84 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251210 | 0 | 72.72 | 75.25 | 72.51 | 74.54 | 78100 | 73.944 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20251210 | 0 | 4.49 | 4.56 | 4.33 | 4.51 | 2965700 | 4.51 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20251210 | 0 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 0.045 | |||
| TRT.US | Trio | 20251210 | 0 | 9.33 | 9.74 | 9.3152 | 9.7 | 73630 | 4.85 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251210 | 0 | 0.853 | 0.8668 | 0.817 | 0.8668 | 1291096 | 0.8668 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251210 | 0 | 6.35 | 6.43 | 5.79 | 5.92 | 7700700 | 5.92 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251210 | 0 | 1.25 | 1.28 | 1.2 | 1.2 | 1086700 | 1.2 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251210 | 0 | 13.85 | 13.88 | 12.58 | 12.92 | 12838800 | 12.92 | down | down | correct |
| URG.US | Ur | 20251210 | 0 | 1.33 | 1.37 | 1.28 | 1.36 | 4309521 | 1.36 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251210 | 0 | 4.95 | 5.26 | 4.81 | 5.18 | 4214500 | 5.18 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251210 | 0 | 37.15 | 37.24 | 36.69 | 37.17 | 268300 | 36.5906 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251210 | 0 | 4.56 | 4.84 | 4.46 | 4.64 | 36800 | 4.64 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251210 | 0 | 15.25 | 15.26 | 14.15 | 14.86 | 9548200 | 14.86 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251210 | 0 | 10.14 | 10.2 | 10.11 | 10.2 | 34700 | 10.0526 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251210 | 0 | 1.92 | 2.01 | 1.85 | 1.98 | 1462800 | 1.98 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251210 | 0 | 8.91 | 8.98 | 8.88 | 8.98 | 242200 | 8.8163 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251210 | 0 | 0.309 | 0.31 | 0.2795 | 0.28 | 1676119 | 0.28 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251210 | 0 | 29.53 | 30.04 | 29.423 | 29.93 | 250000 | 29.93 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251210 | 0 | 2.52 | 2.55 | 2.43 | 2.52 | 1121300 | 2.52 | |||
| WWR.US | Westwater Resources Inc | 20251210 | 0 | 1.03 | 1.03 | 0.97 | 0.97 | 1477800 | 0.97 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251210 | 0 | 6.19 | 6.445 | 6.0124 | 6.15 | 26908 | 6.15 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251210 | 0 | 0.64 | 0.65 | 0.63 | 0.64 | 165300 | 0.64 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20251210 | 0 | 0.7691 | 0.7691 | 0.7025 | 0.7025 | 140633 | 0.7025 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251210 | 0 | 2.52 | 2.6722 | 2.51 | 2.58 | 35674 | 2.5671 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.