CollectAI
close-nysemkt_stocks
2025/11/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251104 | 0 | 38.09 | 38.09 | 37.38 | 37.68 | 7200 | 37.5302 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251104 | 0 | 6.94 | 6.99 | 6.85 | 6.87 | 148700 | 6.6985 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251104 | 0 | 2.0599 | 2.0805 | 1.6067 | 1.6479 | 250621 | 1.5984 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20251104 | 0 | 3.19 | 3.26 | 3.02 | 3.08 | 56164 | 3.08 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251104 | 0 | 3.73 | 3.96 | 3.5 | 3.5 | 11959 | 3.5 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251104 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 752 | 0.01 | |||
| AMS.US | American Shared Hospital Services | 20251104 | 0 | 2.04 | 2.18 | 2.04 | 2.1 | 17700 | 2.1 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251104 | 0 | 1.95 | 2.03 | 1.89 | 1.89 | 246400 | 1.89 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251104 | 0 | 4.57 | 4.64 | 4.57 | 4.57 | 13300 | 4.57 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20251104 | 0 | 4.68 | 5.03 | 4.66 | 4.84 | 65400 | 4.84 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251104 | 0 | 4.51 | 4.57 | 4.2 | 4.22 | 5387900 | 4.22 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251104 | 0 | 1.35 | 1.4 | 1.33 | 1.35 | 273000 | 1.35 | |||
| AUMN.US | Golden Minerals Company | 20251104 | 0 | 0.29 | 0.29 | 0.26 | 0.28 | 62700 | 0.28 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251104 | 0 | 2.71 | 2.72 | 2.62 | 2.64 | 27500 | 2.64 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251104 | 0 | 1.1 | 1.13 | 1.07 | 1.1 | 169400 | 1.1 | |||
| BCV.US | PA | 20251104 | 0 | 22.06 | 22.06 | 22.06 | 22.06 | 291 | 21.7247 | |||
| BDL.US | Flanigan's Enterprises Inc | 20251104 | 0 | 31.6 | 31.6 | 31.6 | 31.6 | 353 | 31.6 | |||
| BGI.US | Birks Group Inc | 20251104 | 0 | 1.11 | 1.14 | 1.11 | 1.14 | 33600 | 1.14 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20251104 | 0 | 29.5 | 29.74 | 29.24 | 29.3 | 25100 | 28.7102 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251104 | 0 | 73 | 73.88 | 71.01 | 73.14 | 38000 | 73.14 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251104 | 0 | 4.63 | 4.785 | 4.57 | 4.66 | 647187 | 4.4095 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251104 | 0 | 1.24 | 1.29 | 1.24 | 1.24 | 10894 | 1.24 | |||
| BTG.US | B2Gold Corp | 20251104 | 0 | 4.16 | 4.18 | 3.97 | 4 | 53657500 | 3.9673 | down | down | correct |
| CANF.US | Can | 20251104 | 0 | 0.415 | 0.42 | 0.41 | 0.41 | 10394 | 8.2 | down | down | correct |
| CET.US | Central Securities Corp | 20251104 | 0 | 50.9 | 51.34 | 50.3 | 50.77 | 61800 | 48.3325 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251104 | 0 | 10.24 | 10.43 | 10.24 | 10.405 | 57363 | 10.2064 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251104 | 0 | 2.89 | 2.89 | 2.86 | 2.88 | 842100 | 2.7879 | down | down | correct |
| CIX.US | CompX International Inc | 20251104 | 0 | 21.5 | 21.9201 | 21.5 | 21.92 | 1930 | 21.6279 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251104 | 0 | 10.02 | 10.51 | 10.02 | 10.15 | 1200 | 10.15 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251104 | 0 | 8.27 | 8.28 | 8.21 | 8.24 | 1553900 | 7.7658 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251104 | 0 | 27.73 | 28.2 | 27 | 27.12 | 154737 | 26.98 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251104 | 0 | 17 | 18.54 | 16.6 | 18.31 | 27000 | 18.31 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251104 | 0 | 10.25 | 10.51 | 9.25 | 10.24 | 119426 | 9.4565 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251104 | 0 | 1.58 | 1.6 | 1.53 | 1.55 | 17300 | 1.55 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251104 | 0 | 51.87 | 52.57 | 51.41 | 51.73 | 219567 | 50.1568 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251104 | 0 | 8.08 | 8.08 | 8 | 8.04 | 960613 | 7.5739 | down | down | correct |
| CVM.US | CEL | 20251104 | 0 | 7 | 7.29 | 6.86 | 7.06 | 40800 | 7.06 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251104 | 0 | 9.34 | 9.34 | 9 | 9.1 | 5100 | 9.0557 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251104 | 0 | 2.25 | 2.38 | 2.2 | 2.21 | 299900 | 2.21 | down | down | correct |
| CYBN.US | Cybin Inc | 20251104 | 0 | 6.58 | 6.83 | 6.17 | 6.17 | 982554 | 6.17 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251104 | 0 | 2.08 | 2.08 | 2.06 | 2.08 | 746600 | 2.0155 | |||
| DIT.US | AMCON Distributing Company | 20251104 | 0 | 118 | 118 | 118 | 118 | 0 | 117.3201 | |||
| DNN.US | Denison Mines Corp | 20251104 | 0 | 2.8 | 2.83 | 2.72 | 2.74 | 91508300 | 2.74 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251104 | 0 | 1.07 | 1.1501 | 1.05 | 1.07 | 10415 | 1.07 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251104 | 0 | 2.65 | 2.91 | 2 | 2.73 | 28300 | 2.73 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20251104 | 0 | 12.9 | 13.5 | 12.9 | 13.5 | 1780 | 13.5 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251104 | 0 | 6.88 | 6.92 | 6.86 | 6.88 | 215317 | 6.6682 | |||
| ECF.US | PA | 20251104 | 0 | 21.87 | 22 | 21.87 | 22 | 291 | 21.6692 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251104 | 0 | 9.89 | 9.99 | 9.89 | 9.94 | 127166 | 9.7375 | up | down | incorrect |
| ELA.US | Envela Corporation | 20251104 | 0 | 9.35 | 9.63 | 9.29 | 9.53 | 56500 | 9.53 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251104 | 0 | 20.84 | 20.84 | 20.63 | 20.63 | 1103 | 20.63 | down | down | correct |
| ELMD.US | Electromed Inc | 20251104 | 0 | 23.72 | 24.93 | 23.72 | 24.93 | 60452 | 24.93 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251104 | 0 | 3.95 | 3.98 | 3.81 | 3.82 | 652400 | 3.82 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251104 | 0 | 0.006 | 0.0061 | 0.006 | 0.0061 | 503 | 0.0061 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20251104 | 0 | 4.38 | 4.412 | 4.334 | 4.38 | 289200 | 4.2515 | |||
| EQX.US | Equinox Gold Corp | 20251104 | 0 | 10.58 | 10.62 | 10.34 | 10.37 | 9475797 | 10.37 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251104 | 0 | 9.42 | 9.45 | 9.4 | 9.43 | 38800 | 9.1463 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251104 | 0 | 12.95 | 12.95 | 12.8 | 12.95 | 28359 | 12.5954 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20251104 | 0 | 38.96 | 39.4 | 37.86 | 38.38 | 12100 | 38.1623 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251104 | 0 | 25.01 | 28.43 | 25.01 | 27.62 | 32000 | 27.62 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251104 | 0 | 10.06 | 10.07 | 10.02 | 10.02 | 277500 | 9.7318 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251104 | 0 | 15.53 | 15.53 | 15.34 | 15.39 | 214800 | 14.7516 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251104 | 0 | 2.97 | 2.98 | 2.93 | 2.95 | 58000 | 2.6967 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251104 | 0 | 22.37 | 22.37 | 20.78 | 21.03 | 21100 | 20.9888 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20251104 | 0 | 8.77 | 8.9 | 8.61 | 8.84 | 41200 | 8.84 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251104 | 0 | 1.23 | 1.28 | 1.18 | 1.18 | 567000 | 1.167 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251104 | 0 | 6.15 | 6.19 | 6.11 | 6.19 | 294300 | 5.9448 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251104 | 0 | 0.57 | 0.57 | 0.52 | 0.538 | 780000 | 0.538 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251104 | 0 | 2.32 | 2.35 | 2.255 | 2.3 | 3593496 | 2.3 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251104 | 0 | 0.89 | 0.91 | 0.86 | 0.87 | 5000 | 0.87 | down | down | correct |
| GGN.US | PB | 20251104 | 0 | 21.02 | 21.09 | 20.6 | 20.95 | 6896 | 20.6359 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251104 | 0 | 5.75 | 5.78 | 5.72 | 5.74 | 145700 | 5.5392 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20251104 | 0 | 7.81 | 7.87 | 7.73 | 7.74 | 55000 | 7.4752 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251104 | 0 | 18.07 | 18.14 | 17.93 | 17.98 | 9700 | 17.5953 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251104 | 0 | 6.07 | 6.08 | 6.05 | 6.05 | 10500 | 5.8387 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251104 | 0 | 0.66 | 0.67 | 0.62 | 0.62 | 1272600 | 0.62 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20251104 | 0 | 10.62 | 10.7 | 10.61 | 10.68 | 1000 | 9.841 | up | down | incorrect |
| GROY.US | WT | 20251104 | 0 | 1.56 | 1.56 | 1.36 | 1.5 | 85101 | 1.5 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20251104 | 0 | 49 | 50.01 | 46.67 | 46.92 | 1200300 | 46.92 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251104 | 0 | 3.53 | 3.9 | 3.41 | 3.87 | 1470200 | 3.87 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251104 | 0 | 1.53 | 1.5962 | 1.48 | 1.5 | 115804 | 1.5 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251104 | 0 | 5.18 | 5.2 | 4.79 | 4.84 | 267200 | 4.84 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251104 | 0 | 13.5 | 13.55 | 13.31 | 13.39 | 20400 | 12.6598 | down | down | correct |
| IBIO.US | iBio Inc | 20251104 | 0 | 1.76 | 1.76 | 1.455 | 1.53 | 2954614 | 1.53 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251104 | 0 | 0.39 | 0.4 | 0.39 | 0.39 | 724200 | 0.39 | |||
| IHT.US | InnSuites Hospitality Trust | 20251104 | 0 | 1.57 | 1.57 | 1.46 | 1.47 | 59300 | 1.4569 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251104 | 0 | 88.66 | 88.66 | 87.23 | 88.24 | 365100 | 87.2836 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251104 | 0 | 2.75 | 2.8 | 2.73 | 2.79 | 175343 | 2.79 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251104 | 0 | 9.25 | 9.7 | 8.57 | 9.46 | 438088 | 9.46 | up | up | correct |
| INTT.US | inTEST Corporation | 20251104 | 0 | 8.86 | 8.86 | 8.2 | 8.65 | 82260 | 8.65 | down | down | correct |
| INUV.US | Inuvo Inc | 20251104 | 0 | 2.83 | 2.92 | 2.83 | 2.86 | 82600 | 2.86 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251104 | 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 | 20251104 | 0 | 25.93 | 25.93 | 25.93 | 25.93 | 305 | 25.1925 | |||
| ITP.US | IT Tech Packaging Inc | 20251104 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 390900 | 0.24 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251104 | 0 | 2.73 | 2.81 | 2.675 | 2.68 | 1840700 | 2.68 | down | down | correct |
| JOB.US | GEE Group Inc | 20251104 | 0 | 0.19 | 0.1913 | 0.1842 | 0.1863 | 242583 | 0.1863 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20251104 | 0 | 3.38 | 3.47 | 3.27 | 3.3 | 1737900 | 3.3 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251104 | 0 | 1.96 | 1.97 | 1.8 | 1.8 | 3026700 | 1.8 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251104 | 0 | 313.75 | 340 | 312.02 | 327.2 | 1013300 | 327.2 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251104 | 0 | 6.14 | 6.16 | 5.92 | 5.94 | 9900 | 5.94 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251104 | 0 | 207.7 | 209.61 | 206 | 206.75 | 2080000 | 205.6549 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251104 | 0 | 2.94 | 3.05 | 2.71 | 2.76 | 1305200 | 2.76 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251104 | 0 | 4.74 | 4.896 | 4.4 | 4.49 | 54100 | 4.49 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251104 | 0 | 7.27 | 7.39 | 7 | 7.06 | 7700 | 7.06 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251104 | 0 | 0.905 | 0.9396 | 0.8516 | 0.8516 | 26629 | 0.8516 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20251104 | 0 | 0.4103 | 0.4353 | 0.3506 | 0.3784 | 254855 | 0.3784 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20251104 | 0 | 0.5 | 0.51 | 0.49 | 0.5 | 460800 | 0.5 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20251104 | 0 | 6.61 | 6.639 | 6.235 | 6.27 | 961100 | 6.27 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251104 | 0 | 1.3 | 1.34 | 1.26 | 1.27 | 24900 | 1.27 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251104 | 0 | 8.99 | 9.49 | 8.99 | 9.49 | 3000 | 9.49 | up | up | correct |
| MYO.US | Myomo Inc | 20251104 | 0 | 0.857 | 0.88 | 0.812 | 0.841 | 684400 | 0.841 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20251104 | 0 | 1.79 | 1.87 | 1.75 | 1.79 | 11972200 | 1.79 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251104 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1032 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251104 | 0 | 10.27 | 10.27 | 10.19 | 10.22 | 136000 | 10.0091 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251104 | 0 | 1.08 | 1.14 | 1.07 | 1.1 | 23440 | 5.5 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251104 | 0 | 71.06 | 71.06 | 71.06 | 71.06 | 1700 | 70.6227 | |||
| NEWP.US | New Pacific Metals Corp | 20251104 | 0 | 2.15 | 2.16 | 2.075 | 2.08 | 816956 | 2.08 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251104 | 0 | 1.93 | 1.98 | 1.88 | 1.89 | 1070412 | 1.89 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251104 | 0 | 7.95 | 8.055 | 7.675 | 7.71 | 3434192 | 7.71 | down | down | correct |
| NGD.US | New Gold Inc | 20251104 | 0 | 6.83 | 7.08 | 6.61 | 6.64 | 42553300 | 6.64 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251104 | 0 | 120.23 | 122.97 | 120.23 | 122.13 | 44274 | 121.5653 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251104 | 0 | 7.4 | 7.43 | 7.34 | 7.37 | 113900 | 7.0172 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251104 | 0 | 8.25 | 8.26 | 8.11 | 8.19 | 204700 | 7.9789 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20251104 | 0 | 2.04 | 2.2 | 1.81 | 1.91 | 680500 | 1.91 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20251104 | 0 | 21.5 | 21.67 | 21.17 | 21.2 | 2123898 | 20.7644 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251104 | 0 | 3.17 | 3.18 | 3.17 | 3.18 | 97200 | 3.0528 | up | up | correct |
| NTIP.US | Network | 20251104 | 0 | 1.51 | 1.51 | 1.47 | 1.5 | 11100 | 1.5 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251104 | 0 | 8.96 | 9 | 8.63 | 8.65 | 11516500 | 8.65 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251104 | 0 | 1.2 | 1.21 | 1.11 | 1.13 | 56500 | 1.13 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20251104 | 0 | 0.4698 | 0.47 | 0.43 | 0.43 | 7522804 | 0.43 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20251104 | 0 | 9.97 | 10 | 9.49 | 9.55 | 1799200 | 9.5366 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251104 | 0 | 0.615 | 0.646 | 0.56 | 0.582 | 586100 | 0.582 | down | down | correct |
| PHGE.US | BiomX Inc | 20251104 | 0 | 0.467 | 0.467 | 0.385 | 0.406 | 1078300 | 7.714 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251104 | 0 | 1.78 | 1.785 | 1.68 | 1.75 | 14976 | 1.75 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251104 | 0 | 2.03 | 2.07 | 1.97 | 1.99 | 1679400 | 1.99 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251104 | 0 | 2.31 | 2.38 | 2.25 | 2.34 | 412000 | 2.34 | up | up | correct |
| PRK.US | Park National Corporation | 20251104 | 0 | 153 | 153.07 | 151.3 | 151.73 | 66700 | 148.4737 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251104 | 0 | 6.68 | 6.68 | 5.88 | 5.88 | 1900 | 5.88 | down | down | correct |
| PW.US | Power REIT | 20251104 | 0 | 0.671 | 0.77 | 0.671 | 0.6933 | 62496 | 0.6933 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20251104 | 0 | 1.01 | 1.03 | 0.99 | 1.03 | 382000 | 1.03 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20251104 | 0 | 2.61 | 2.61 | 2.5 | 2.53 | 5200 | 2.5094 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20251104 | 0 | 0.9311 | 0.94 | 0.9102 | 0.9187 | 1905321 | 0.9187 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20251104 | 0 | 25.69 | 25.96 | 25.23 | 25.25 | 123467 | 24.8837 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251104 | 0 | 5.93 | 6.0311 | 5.93 | 5.99 | 287120 | 5.99 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251104 | 0 | 0.87 | 0.87 | 0.83 | 0.84 | 41700 | 0.84 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251104 | 0 | 1.09 | 1.099 | 1.055 | 1.06 | 108200 | 1.0139 | down | down | correct |
| SCCC.US | SCCC | 20251104 | 0 | 141.5 | 142 | 141.5 | 142 | 110200 | 142 | up | up | correct |
| SEB.US | Seaboard Corporation | 20251104 | 0 | 3600 | 3669.3999 | 3561 | 3606.5 | 5400 | 3602.7072 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251104 | 0 | 6.75 | 7 | 6.66 | 6.69 | 340196 | 6.69 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251104 | 0 | 6.96 | 7.39 | 6.8 | 6.915 | 9754 | 6.915 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251104 | 0 | 28.4 | 28.4 | 28.4 | 28.4 | 0 | 28.4 | |||
| SLI.US | Standard Lithium Ltd | 20251104 | 0 | 3.3 | 3.52 | 3.23 | 3.24 | 5337400 | 3.24 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251104 | 0 | 2.7 | 2.78 | 2.68 | 2.7 | 378400 | 2.7 | |||
| SVM.US | Silvercorp Metals Inc | 20251104 | 0 | 6.18 | 6.325 | 6.08 | 6.09 | 3922995 | 6.0794 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20251104 | 0 | 4.27 | 4.37 | 4.16 | 4.19 | 5501500 | 4.19 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251104 | 0 | 1.64 | 1.68 | 1.57 | 1.6 | 747900 | 1.6 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251104 | 0 | 64.56 | 65.88 | 64.56 | 65.14 | 50600 | 63.991 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251104 | 0 | 3.81 | 4.2 | 3.79 | 4 | 6303600 | 4 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251104 | 0 | 0.045 | 0.0457 | 0.044 | 0.045 | 6900 | 0.045 | |||
| TRT.US | Trio | 20251104 | 0 | 7.14 | 7.19 | 6.65 | 6.65 | 29642 | 3.325 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251104 | 0 | 0.5741 | 0.5855 | 0.54 | 0.5401 | 1299329 | 0.5401 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251104 | 0 | 6.5 | 7.25 | 6.45 | 6.97 | 11613700 | 6.97 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251104 | 0 | 1.62 | 1.74 | 1.62 | 1.64 | 1609200 | 1.64 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20251104 | 0 | 13.4 | 13.73 | 12.94 | 13 | 10293500 | 13 | down | up | incorrect |
| URG.US | Ur | 20251104 | 0 | 1.52 | 1.575 | 1.44 | 1.44 | 13296600 | 1.44 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20251104 | 0 | 3.69 | 3.73 | 3.55 | 3.59 | 2265200 | 3.59 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251104 | 0 | 37.75 | 38.15 | 37.51 | 37.96 | 233900 | 37.1659 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251104 | 0 | 4.6 | 4.68 | 4.3 | 4.33 | 54100 | 4.33 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251104 | 0 | 16 | 18.2 | 15.76 | 17.01 | 29016900 | 17.01 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251104 | 0 | 10.22 | 10.22 | 10.15 | 10.15 | 36000 | 9.9537 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251104 | 0 | 1.59 | 1.63 | 1.52 | 1.55 | 1501700 | 1.55 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251104 | 0 | 8.96 | 8.98 | 8.9 | 8.98 | 142100 | 8.7615 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251104 | 0 | 0.4337 | 0.464 | 0.4241 | 0.449 | 1008673 | 0.449 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251104 | 0 | 30.58 | 30.58 | 30 | 30.09 | 514446 | 29.9559 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251104 | 0 | 2 | 2.01 | 1.88 | 1.89 | 1050000 | 1.89 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251104 | 0 | 1.14 | 1.24 | 1.1 | 1.17 | 6055800 | 1.17 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251104 | 0 | 6.44 | 7.14 | 6.33 | 6.86 | 101757 | 6.86 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20251104 | 0 | 0.61 | 0.62 | 0.59 | 0.62 | 207200 | 0.62 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251104 | 0 | 0.81 | 0.85 | 0.74 | 0.74 | 300800 | 0.74 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251104 | 0 | 2.45 | 2.613 | 2.45 | 2.56 | 86742 | 2.5472 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.