CollectAI
close-nysemkt_stocks
2025/11/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251106 | 0 | 37.26 | 37.59 | 37 | 37.35 | 8100 | 37.2015 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251106 | 0 | 6.93 | 6.99 | 6.87 | 6.89 | 131000 | 6.718 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251106 | 0 | 1.8642 | 1.89 | 1.6685 | 1.72 | 58353 | 1.6683 | down | down | correct |
| AIRI.US | Air Industries Group | 20251106 | 0 | 3.05 | 3.125 | 2.95 | 2.96 | 26110 | 2.96 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251106 | 0 | 3.51 | 3.84 | 3.41 | 3.84 | 19920 | 3.84 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251106 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 2480 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20251106 | 0 | 2.06 | 2.12 | 2.06 | 2.11 | 6500 | 2.11 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251106 | 0 | 2.05 | 2.08 | 1.92 | 1.99 | 192200 | 1.99 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251106 | 0 | 4.58 | 4.67 | 4.57 | 4.65 | 27500 | 4.65 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251106 | 0 | 5.58 | 5.93 | 5.4 | 5.74 | 89900 | 5.74 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251106 | 0 | 4.25 | 4.32 | 4.11 | 4.14 | 4230100 | 4.14 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251106 | 0 | 1.36 | 1.4 | 1.3 | 1.32 | 145300 | 1.32 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20251106 | 0 | 0.28 | 0.31 | 0.26 | 0.27 | 71000 | 0.27 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20251106 | 0 | 2.64 | 2.73 | 2.63 | 2.66 | 9400 | 2.66 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20251106 | 0 | 1.11 | 1.11 | 1.05 | 1.07 | 95600 | 1.07 | down | down | correct |
| BCV.US | PA | 20251106 | 0 | 22.2763 | 22.2763 | 22.2763 | 22.2763 | 503 | 21.9377 | |||
| BDL.US | Flanigan's Enterprises Inc | 20251106 | 0 | 31.55 | 31.55 | 31.55 | 31.55 | 718 | 31.55 | |||
| BGI.US | Birks Group Inc | 20251106 | 0 | 1.11 | 1.12 | 1.08 | 1.09 | 37200 | 1.09 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20251106 | 0 | 29.15 | 30.08 | 28.7 | 28.82 | 64100 | 28.2398 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251106 | 0 | 71.2 | 83.87 | 71.2 | 81.32 | 135900 | 81.32 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251106 | 0 | 4.69 | 4.74 | 4.61 | 4.65 | 387343 | 4.4 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251106 | 0 | 1.18 | 1.2203 | 1.18 | 1.19 | 5834 | 1.19 | up | up | correct |
| BTG.US | B2Gold Corp | 20251106 | 0 | 3.85 | 3.95 | 3.72 | 3.8 | 50072300 | 3.769 | down | down | correct |
| CANF.US | Can | 20251106 | 0 | 0.428 | 0.4298 | 0.4112 | 0.4151 | 4689 | 8.302 | down | up | incorrect |
| CET.US | Central Securities Corp | 20251106 | 0 | 51.15 | 51.35 | 50.85 | 50.87 | 55300 | 48.4277 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251106 | 0 | 10.48 | 10.49 | 10.4 | 10.4 | 34541 | 10.2015 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251106 | 0 | 2.87 | 2.88 | 2.84 | 2.85 | 890800 | 2.7589 | down | down | correct |
| CIX.US | CompX International Inc | 20251106 | 0 | 23.08 | 23.08 | 21.94 | 22.17 | 2909 | 21.8745 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251106 | 0 | 10.47 | 10.6 | 10.47 | 10.6 | 700 | 10.6 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251106 | 0 | 8.32 | 8.32 | 8.2 | 8.22 | 1562600 | 7.7469 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251106 | 0 | 26.5 | 27.86 | 26.39 | 26.5 | 231807 | 26.3632 | |||
| CMT.US | Core Molding Technologies Inc | 20251106 | 0 | 18.66 | 19.07 | 18.66 | 19.06 | 16500 | 19.06 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251106 | 0 | 9.8 | 9.8 | 9.5 | 9.51 | 11333 | 8.7823 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251106 | 0 | 1.5 | 1.61 | 1.49 | 1.61 | 10800 | 1.61 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251106 | 0 | 51.67 | 52.27 | 50.8 | 51.08 | 133614 | 49.5265 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251106 | 0 | 8.1 | 8.1 | 7.96 | 8 | 1058137 | 7.5362 | down | down | correct |
| CVM.US | CEL | 20251106 | 0 | 7.2 | 7.3 | 6.64 | 6.64 | 67800 | 6.64 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251106 | 0 | 9.15 | 9.2 | 9.15 | 9.2 | 1000 | 9.1552 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251106 | 0 | 2.23 | 2.25 | 2.1 | 2.1 | 268800 | 2.1 | down | down | correct |
| CYBN.US | Cybin Inc | 20251106 | 0 | 5.95 | 6.15 | 5.82 | 6.07 | 880216 | 6.07 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251106 | 0 | 2.07 | 2.08 | 2.05 | 2.06 | 525100 | 1.9962 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251106 | 0 | 122 | 122 | 122 | 122 | 200 | 121.297 | |||
| DNN.US | Denison Mines Corp | 20251106 | 0 | 2.65 | 2.67 | 2.53 | 2.56 | 86321900 | 2.56 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251106 | 0 | 1.17 | 1.21 | 1.14 | 1.21 | 14775 | 1.21 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20251106 | 0 | 2.5 | 2.84 | 2.29 | 2.69 | 140800 | 2.69 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20251106 | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 193 | 13.13 | |||
| EAD.US | Wells Fargo Advantage Funds | 20251106 | 0 | 6.86 | 6.8955 | 6.86 | 6.88 | 138907 | 6.6682 | up | up | correct |
| ECF.US | PA | 20251106 | 0 | 22 | 22 | 22 | 22 | 0 | 21.6692 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251106 | 0 | 9.95 | 9.97 | 9.9 | 9.905 | 106947 | 9.7032 | down | down | correct |
| ELA.US | Envela Corporation | 20251106 | 0 | 10.75 | 10.94 | 9.93 | 10.3 | 111700 | 10.3 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251106 | 0 | 20.9 | 20.9 | 20.9 | 20.9 | 500 | 20.9 | |||
| ELMD.US | Electromed Inc | 20251106 | 0 | 25.2 | 25.2 | 24.33 | 24.34 | 39100 | 24.34 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20251106 | 0 | 3.93 | 3.99 | 3.74 | 3.78 | 770000 | 3.78 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251106 | 0 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 500 | 0.0058 | |||
| EPM.US | Evolution Petroleum Corporation | 20251106 | 0 | 4.38 | 4.42 | 4.35 | 4.36 | 231500 | 4.2321 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251106 | 0 | 11.54 | 12.355 | 11.21 | 11.41 | 25321840 | 11.41 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251106 | 0 | 9.46 | 9.46 | 9.4 | 9.44 | 110000 | 9.156 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251106 | 0 | 12.92 | 13 | 12.92 | 12.94 | 26393 | 12.5856 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251106 | 0 | 37.44 | 38.33 | 36.82 | 37.2 | 10000 | 36.989 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251106 | 0 | 27.66 | 28.31 | 27.62 | 28.31 | 8200 | 28.31 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251106 | 0 | 10.06 | 10.06 | 10.02 | 10.04 | 171800 | 9.7512 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251106 | 0 | 15.22 | 15.24 | 15.11 | 15.22 | 235400 | 14.5887 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20251106 | 0 | 2.9 | 2.99 | 2.9 | 2.99 | 95500 | 2.7332 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251106 | 0 | 21.7 | 21.7 | 20.94 | 21.24 | 16000 | 21.1984 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251106 | 0 | 8.31 | 8.54 | 8.13 | 8.35 | 39100 | 8.35 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251106 | 0 | 1.19 | 1.2 | 1.12 | 1.14 | 972200 | 1.1275 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251106 | 0 | 6.15 | 6.17 | 6.14 | 6.15 | 164300 | 5.9064 | |||
| FURY.US | Fury Gold Mines Limited | 20251106 | 0 | 0.55 | 0.55 | 0.524 | 0.528 | 303800 | 0.528 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251106 | 0 | 2.36 | 2.4599 | 2.34 | 2.34 | 3297405 | 2.34 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251106 | 0 | 0.88 | 0.95 | 0.87 | 0.91 | 9300 | 0.91 | up | up | correct |
| GGN.US | PB | 20251106 | 0 | 21.07 | 21.07 | 20.52 | 20.76 | 32120 | 20.4487 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251106 | 0 | 5.72 | 5.75 | 5.68 | 5.68 | 166000 | 5.4813 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251106 | 0 | 7.75 | 7.79 | 7.66 | 7.66 | 56500 | 7.3979 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251106 | 0 | 18.1 | 18.3 | 18.1 | 18.22 | 5200 | 17.8302 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251106 | 0 | 6.05 | 6.07 | 6.01 | 6.04 | 72100 | 5.8291 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251106 | 0 | 0.73 | 0.73 | 0.66 | 0.67 | 897600 | 0.67 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251106 | 0 | 10.86 | 10.87 | 10.86 | 10.87 | 1600 | 10.0161 | up | up | correct |
| GROY.US | WT | 20251106 | 0 | 1.49 | 1.5 | 1.3 | 1.36 | 77528 | 1.36 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251106 | 0 | 50.8 | 50.8 | 47.7 | 48.25 | 1112400 | 48.25 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251106 | 0 | 4.06 | 4.17 | 3.94 | 4.08 | 797300 | 4.08 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251106 | 0 | 1.53 | 1.53 | 1.44 | 1.45 | 85550 | 1.45 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251106 | 0 | 5.03 | 5.1 | 4.8 | 4.97 | 101700 | 4.97 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251106 | 0 | 13.33 | 13.33 | 13.21 | 13.33 | 10600 | 12.6031 | |||
| IBIO.US | iBio Inc | 20251106 | 0 | 1.42 | 1.44 | 1.3 | 1.39 | 1697204 | 1.39 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251106 | 0 | 0.4 | 0.4 | 0.38 | 0.39 | 565500 | 0.39 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20251106 | 0 | 1.49 | 1.5 | 1.45 | 1.47 | 64300 | 1.4569 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251106 | 0 | 89.01 | 91.14 | 89.01 | 90.89 | 335500 | 89.9048 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20251106 | 0 | 2.72 | 2.76 | 2.6642 | 2.7 | 245356 | 2.7 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251106 | 0 | 9.84 | 10.32 | 9.84 | 10.29 | 229766 | 10.29 | up | up | correct |
| INTT.US | inTEST Corporation | 20251106 | 0 | 8.33 | 8.42 | 7.72 | 7.72 | 64866 | 7.72 | down | down | correct |
| INUV.US | Inuvo Inc | 20251106 | 0 | 3 | 3.03 | 2.63 | 2.71 | 202800 | 2.71 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251106 | 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 | 20251106 | 0 | 27.18 | 27.27 | 26.02 | 26.1 | 10322 | 25.3577 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20251106 | 0 | 0.25 | 0.3 | 0.24 | 0.26 | 4512300 | 0.26 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251106 | 0 | 2.79 | 2.86 | 2.66 | 2.66 | 1590900 | 2.66 | down | down | correct |
| JOB.US | GEE Group Inc | 20251106 | 0 | 0.19 | 0.21 | 0.19 | 0.19 | 2465800 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251106 | 0 | 3.25 | 3.27 | 2.97 | 3.03 | 2284000 | 3.03 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251106 | 0 | 1.8 | 1.85 | 1.7 | 1.73 | 2093400 | 1.73 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20251106 | 0 | 287.35 | 299.9 | 266 | 277.78 | 2501900 | 277.78 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20251106 | 0 | 5.75 | 6 | 5.67 | 5.85 | 4900 | 5.85 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20251106 | 0 | 207.42 | 210.25 | 207.14 | 208.03 | 1575600 | 206.9281 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251106 | 0 | 2.77 | 2.8 | 2.67 | 2.71 | 743800 | 2.71 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251106 | 0 | 4.49 | 4.6 | 4.027 | 4.05 | 90800 | 4.05 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20251106 | 0 | 7.02 | 7.21 | 6.9 | 6.9 | 25800 | 6.9 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251106 | 0 | 0.919 | 0.919 | 0.85 | 0.87 | 63942 | 0.87 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251106 | 0 | 0.429 | 0.429 | 0.3701 | 0.3901 | 119567 | 0.3901 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251106 | 0 | 0.5 | 0.5 | 0.48 | 0.49 | 156500 | 0.49 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251106 | 0 | 6.4 | 6.62 | 6.19 | 6.26 | 520500 | 6.26 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251106 | 0 | 1.14 | 1.23 | 1.13 | 1.22 | 11500 | 1.22 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251106 | 0 | 8.76 | 9.4 | 8.76 | 8.98 | 5200 | 8.98 | up | up | correct |
| MYO.US | Myomo Inc | 20251106 | 0 | 0.88 | 0.88 | 0.801 | 0.817 | 1196600 | 0.817 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251106 | 0 | 1.78 | 1.8 | 1.71 | 1.72 | 8345900 | 1.72 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251106 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1269 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251106 | 0 | 10.22 | 10.26 | 10.09 | 10.26 | 119700 | 10.0483 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251106 | 0 | 1.1 | 1.1 | 1.06 | 1.07 | 12820 | 5.35 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251106 | 0 | 70 | 70.55 | 70 | 70.55 | 500 | 70.1158 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20251106 | 0 | 2.07 | 2.1358 | 2.05 | 2.09 | 496238 | 2.09 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251106 | 0 | 1.94 | 1.99 | 1.875 | 1.93 | 510395 | 1.93 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251106 | 0 | 8.01 | 8.27 | 7.825 | 7.84 | 2278001 | 7.84 | down | down | correct |
| NGD.US | New Gold Inc | 20251106 | 0 | 6.97 | 7.19 | 6.9 | 6.92 | 30692900 | 6.92 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251106 | 0 | 124.7 | 127.1 | 122.4685 | 125 | 82634 | 124.422 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251106 | 0 | 7.38 | 7.5 | 7.38 | 7.46 | 168200 | 7.1029 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251106 | 0 | 8.34 | 8.35 | 8.27 | 8.31 | 134800 | 8.0958 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251106 | 0 | 2.08 | 2.11 | 1.86 | 1.9 | 516700 | 1.9 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251106 | 0 | 20.72 | 21.06 | 20.41 | 20.48 | 3949554 | 20.0592 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251106 | 0 | 3.18 | 3.2 | 3.17 | 3.17 | 124300 | 3.0432 | down | down | correct |
| NTIP.US | Network | 20251106 | 0 | 1.5 | 1.5 | 1.47 | 1.48 | 800 | 1.48 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251106 | 0 | 8.545 | 8.62 | 7.75 | 8.13 | 15379700 | 8.13 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20251106 | 0 | 1.15 | 1.15 | 1.08 | 1.12 | 47200 | 1.12 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20251106 | 0 | 0.47 | 0.47 | 0.4231 | 0.4231 | 4303322 | 0.4231 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20251106 | 0 | 9.65 | 9.82 | 9.535 | 9.56 | 1169100 | 9.5465 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20251106 | 0 | 0.594 | 0.594 | 0.565 | 0.566 | 81400 | 0.566 | down | down | correct |
| PHGE.US | BiomX Inc | 20251106 | 0 | 0.42 | 0.42 | 0.385 | 0.39 | 43368 | 7.41 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251106 | 0 | 1.6 | 1.655 | 1.58 | 1.58 | 5988 | 1.58 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20251106 | 0 | 1.92 | 1.98 | 1.85 | 1.89 | 1562900 | 1.89 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251106 | 0 | 2.36 | 2.38 | 2.21 | 2.22 | 508400 | 2.22 | down | down | correct |
| PRK.US | Park National Corporation | 20251106 | 0 | 153.32 | 156.27 | 153.32 | 154.11 | 67500 | 150.8026 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251106 | 0 | 6.5 | 7.94 | 6.5 | 7.62 | 18200 | 7.62 | up | up | correct |
| PW.US | Power REIT | 20251106 | 0 | 0.78 | 0.78 | 0.65 | 0.68 | 35700 | 0.68 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251106 | 0 | 1.03 | 1.03 | 0.95 | 0.97 | 334500 | 0.97 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251106 | 0 | 2.56 | 2.63 | 2.56 | 2.6 | 14000 | 2.5788 | up | up | correct |
| REI.US | Ring Energy Inc | 20251106 | 0 | 0.965 | 0.9924 | 0.9404 | 0.945 | 2261878 | 0.945 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251106 | 0 | 25 | 25.795 | 24.46 | 24.6 | 168295 | 24.2431 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20251106 | 0 | 6.17 | 6.17 | 6.05 | 6.07 | 125015 | 6.07 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251106 | 0 | 0.86 | 0.88 | 0.83 | 0.85 | 31900 | 0.85 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251106 | 0 | 1.05 | 1.07 | 1.05 | 1.06 | 62400 | 1.0139 | up | up | correct |
| SCCC.US | SCCC | 20251106 | 0 | 144 | 144 | 142.5 | 142.5 | 15500 | 142.5 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20251106 | 0 | 3656.6101 | 3826.73 | 3600.6001 | 3776.21 | 12100 | 3772.2387 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251106 | 0 | 6.73 | 6.73 | 6.0101 | 6.22 | 613610 | 6.22 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251106 | 0 | 6.18 | 6.55 | 6.18 | 6.52 | 20665 | 6.52 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251106 | 0 | 29.01 | 29.01 | 29.01 | 29.01 | 200 | 29.01 | |||
| SLI.US | Standard Lithium Ltd | 20251106 | 0 | 3.37 | 3.465 | 3.24 | 3.29 | 3135400 | 3.29 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251106 | 0 | 2.83 | 2.85 | 2.67 | 2.68 | 515300 | 2.68 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251106 | 0 | 6.25 | 6.3186 | 6.13 | 6.17 | 3411418 | 6.1593 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251106 | 0 | 4.37 | 4.44 | 4.3 | 4.37 | 6566500 | 4.37 | |||
| THM.US | International Tower Hill Mines Ltd | 20251106 | 0 | 1.6 | 1.73 | 1.6 | 1.69 | 512900 | 1.69 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251106 | 0 | 67.57 | 68.22 | 66.67 | 66.87 | 41700 | 65.6905 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251106 | 0 | 4.13 | 4.13 | 3.88 | 3.97 | 4398900 | 3.97 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251106 | 0 | 0.0465 | 0.0465 | 0.0402 | 0.0402 | 41100 | 0.0402 | down | down | correct |
| TRT.US | Trio | 20251106 | 0 | 6.93 | 6.98 | 6.65 | 6.7 | 33418 | 3.35 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251106 | 0 | 0.6091 | 0.613 | 0.57 | 0.57 | 763179 | 0.57 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20251106 | 0 | 6.69 | 7.08 | 6.24 | 7.06 | 17612300 | 7.06 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251106 | 0 | 1.62 | 1.65 | 1.29 | 1.31 | 3679100 | 1.31 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251106 | 0 | 13.08 | 13.08 | 12.17 | 12.22 | 10521700 | 12.22 | down | down | correct |
| URG.US | Ur | 20251106 | 0 | 1.37 | 1.38 | 1.27 | 1.27 | 11129680 | 1.27 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251106 | 0 | 3.77 | 3.9 | 3.7 | 3.7 | 2932500 | 3.7 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251106 | 0 | 37.78 | 37.87 | 37.01 | 37.17 | 250900 | 36.3924 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251106 | 0 | 4.71 | 4.71 | 4.31 | 4.46 | 21500 | 4.46 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20251106 | 0 | 15.75 | 15.96 | 14.6 | 15.12 | 24677200 | 15.12 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251106 | 0 | 10.2 | 10.31 | 10.12 | 10.13 | 59100 | 9.9341 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251106 | 0 | 1.58 | 1.63 | 1.56 | 1.61 | 1055700 | 1.61 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251106 | 0 | 8.99 | 8.99 | 8.93 | 8.96 | 63500 | 8.742 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251106 | 0 | 0.4368 | 0.4448 | 0.412 | 0.412 | 531299 | 0.412 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251106 | 0 | 30.84 | 30.84 | 30.19 | 30.27 | 335797 | 30.1351 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251106 | 0 | 1.94 | 2 | 1.9 | 1.9 | 1239400 | 1.9 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251106 | 0 | 1.16 | 1.18 | 1.09 | 1.1 | 2801600 | 1.1 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251106 | 0 | 7.02 | 7.02 | 6.7471 | 6.8 | 51195 | 6.8 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20251106 | 0 | 0.61 | 0.63 | 0.59 | 0.62 | 193600 | 0.62 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20251106 | 0 | 0.77 | 0.8 | 0.73 | 0.79 | 139900 | 0.79 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20251106 | 0 | 2.75 | 2.89 | 2.7387 | 2.852 | 116802 | 2.8377 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.