CollectAI
close-nysemkt_stocks
2025/11/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251112 | 0 | 37.46 | 37.46 | 36.55 | 36.55 | 14600 | 36.4047 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251112 | 0 | 6.9 | 6.99 | 6.84 | 6.84 | 59000 | 6.6692 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251112 | 0 | 1.6377 | 1.7137 | 1.617 | 1.6274 | 30608 | 1.5784 | down | down | correct |
| AIRI.US | Air Industries Group | 20251112 | 0 | 3.07 | 3.13 | 3.07 | 3.07 | 13693 | 3.07 | |||
| AMBO.US | Ambow Education Holding Ltd | 20251112 | 0 | 3.81 | 4.18 | 3.5001 | 4.09 | 22045 | 4.09 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251112 | 0 | 2.06 | 2.15 | 2.06 | 2.08 | 21700 | 2.08 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251112 | 0 | 2.17 | 2.49 | 2.17 | 2.43 | 1712900 | 2.43 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251112 | 0 | 4.69 | 4.79 | 4.68 | 4.68 | 16300 | 4.68 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251112 | 0 | 6.7 | 6.93 | 6.41 | 6.69 | 107400 | 6.69 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251112 | 0 | 4.7 | 5.04 | 4.64 | 4.99 | 5308800 | 4.99 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251112 | 0 | 1.28 | 1.32 | 1.28 | 1.3 | 71300 | 1.3 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251112 | 0 | 0.28 | 0.31 | 0.28 | 0.3 | 104700 | 0.3 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20251112 | 0 | 2.79 | 3 | 2.79 | 2.91 | 63100 | 2.91 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251112 | 0 | 1.11 | 1.13 | 1.08 | 1.09 | 48400 | 1.09 | down | down | correct |
| BCV.US | PA | 20251112 | 0 | 22.152 | 22.1986 | 22.1 | 22.102 | 2310 | 21.766 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251112 | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 469 | 31.52 | |||
| BGI.US | Birks Group Inc | 20251112 | 0 | 1.07 | 1.14 | 1.07 | 1.11 | 38900 | 1.11 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20251112 | 0 | 29.75 | 30.13 | 29.66 | 29.75 | 38800 | 29.1511 | |||
| BKTI.US | BK Technologies Corporation | 20251112 | 0 | 71.9 | 75.74 | 71.9 | 74.61 | 38000 | 74.61 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251112 | 0 | 4.34 | 4.41 | 4.3 | 4.33 | 355723 | 4.33 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251112 | 0 | 1.24 | 1.24 | 1.21 | 1.21 | 3854 | 1.21 | down | down | correct |
| BTG.US | B2Gold Corp | 20251112 | 0 | 4.11 | 4.24 | 4.04 | 4.18 | 43200200 | 4.1458 | up | up | correct |
| CANF.US | Can | 20251112 | 0 | 0.39 | 0.4 | 0.381 | 0.3872 | 4154 | 7.744 | down | down | correct |
| CET.US | Central Securities Corp | 20251112 | 0 | 51.68 | 51.89 | 51.36 | 51.55 | 61600 | 49.075 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251112 | 0 | 10.52 | 10.52 | 10.4601 | 10.49 | 25482 | 10.2897 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251112 | 0 | 2.85 | 2.85 | 2.83 | 2.84 | 752000 | 2.7492 | down | down | correct |
| CIX.US | CompX International Inc | 20251112 | 0 | 22.92 | 22.92 | 22.01 | 22.01 | 3982 | 21.7167 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251112 | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 200 | 10.31 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251112 | 0 | 8.37 | 8.37 | 8.35 | 8.36 | 1208500 | 7.8789 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20251112 | 0 | 28.65 | 29.72 | 28.115 | 29.11 | 271394 | 28.9597 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251112 | 0 | 18.47 | 19.22 | 18.35 | 19.12 | 26600 | 19.12 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251112 | 0 | 12.82 | 13.36 | 12.74 | 13.09 | 13167 | 12.0884 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251112 | 0 | 1.56 | 1.57 | 1.56 | 1.56 | 1500 | 1.56 | |||
| CQP.US | Cheniere Energy Partners L.P | 20251112 | 0 | 53.51 | 54.01 | 52.39 | 52.39 | 207097 | 51.6357 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251112 | 0 | 8.07 | 8.08 | 8.03 | 8.08 | 985184 | 7.6116 | up | up | correct |
| CVM.US | CEL | 20251112 | 0 | 6.98 | 7.36 | 6.64 | 6.74 | 75600 | 6.74 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251112 | 0 | 9.25 | 9.4 | 9.25 | 9.38 | 3500 | 9.3343 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20251112 | 0 | 2.17 | 2.19 | 2.09 | 2.1 | 191900 | 2.1 | down | down | correct |
| CYBN.US | Cybin Inc | 20251112 | 0 | 6.49 | 6.54 | 6.25 | 6.46 | 601238 | 6.46 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251112 | 0 | 2.06 | 2.07 | 2.05 | 2.06 | 483000 | 1.9962 | |||
| DIT.US | AMCON Distributing Company | 20251112 | 0 | 116.93 | 117.45 | 116.93 | 117.45 | 400 | 116.9458 | up | up | correct |
| DNN.US | Denison Mines Corp | 20251112 | 0 | 2.59 | 2.65 | 2.55 | 2.59 | 57713000 | 2.59 | |||
| DSS.US | Document Security Systems Inc | 20251112 | 0 | 1.15 | 1.21 | 1.15 | 1.18 | 7007 | 1.18 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20251112 | 0 | 2.6 | 2.85 | 2.58 | 2.75 | 106800 | 2.75 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251112 | 0 | 6.93 | 6.935 | 6.89 | 6.92 | 135102 | 6.7069 | down | down | correct |
| ECF.US | PA | 20251112 | 0 | 21.8041 | 21.8041 | 21.8041 | 21.8041 | 406 | 21.4762 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251112 | 0 | 9.97 | 10.005 | 9.97 | 9.98 | 172323 | 9.7767 | up | up | correct |
| ELA.US | Envela Corporation | 20251112 | 0 | 11.07 | 11.15 | 10.75 | 10.81 | 42500 | 10.81 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251112 | 0 | 21.02 | 21.7 | 18 | 21.05 | 8000 | 21.05 | up | up | correct |
| ELMD.US | Electromed Inc | 20251112 | 0 | 25.12 | 25.47 | 25.02 | 25.38 | 43800 | 25.38 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20251112 | 0 | 4.08 | 4.195 | 3.99 | 4.16 | 570806 | 4.16 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251112 | 0 | 0.006 | 0.006 | 0.005 | 0.005 | 51799 | 0.005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251112 | 0 | 4.5 | 4.55 | 4.375 | 4.39 | 507800 | 4.2612 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20251112 | 0 | 12.44 | 13.18 | 12.37 | 13.14 | 13444600 | 13.14 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20251112 | 0 | 9.55 | 9.58 | 9.47 | 9.52 | 38700 | 9.2336 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251112 | 0 | 12.83 | 12.84 | 12.73 | 12.78 | 11546 | 12.43 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251112 | 0 | 38 | 38.6 | 37.1 | 37.75 | 11900 | 37.5359 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251112 | 0 | 24.69 | 24.99 | 22.91 | 23.22 | 28200 | 23.22 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251112 | 0 | 10.11 | 10.14 | 10.07 | 10.14 | 219000 | 9.8484 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251112 | 0 | 15.36 | 15.45 | 15.28 | 15.4 | 171500 | 14.7612 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251112 | 0 | 3.01 | 3.04 | 2.96 | 3.01 | 85000 | 2.7515 | |||
| FRD.US | Friedman Industries Incorporated | 20251112 | 0 | 20.38 | 22.73 | 20.15 | 22.1 | 60100 | 22.0567 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251112 | 0 | 8 | 8.323 | 7.8 | 8.03 | 55300 | 8.03 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251112 | 0 | 1.14 | 1.18 | 1.11 | 1.17 | 817900 | 1.1571 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20251112 | 0 | 6.16 | 6.17 | 6.14 | 6.15 | 128200 | 5.9064 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20251112 | 0 | 0.56 | 0.611 | 0.551 | 0.6 | 983900 | 0.6 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251112 | 0 | 2.24 | 2.37 | 2.2101 | 2.34 | 2142271 | 2.34 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251112 | 0 | 0.86 | 0.87 | 0.83 | 0.83 | 24800 | 0.83 | down | down | correct |
| GGN.US | PB | 20251112 | 0 | 20.6887 | 20.69 | 20.6 | 20.68 | 7045 | 20.3699 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251112 | 0 | 5.84 | 5.84 | 5.81 | 5.83 | 157200 | 5.626 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251112 | 0 | 7.86 | 7.95 | 7.84 | 7.93 | 51100 | 7.6587 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251112 | 0 | 18.32 | 18.44 | 18.1 | 18.37 | 14100 | 17.977 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251112 | 0 | 6.27 | 6.35 | 6.22 | 6.24 | 60100 | 6.0221 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251112 | 0 | 0.75 | 0.79 | 0.72 | 0.75 | 1559000 | 0.75 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20251112 | 0 | 10.89 | 10.89 | 10.79 | 10.79 | 3000 | 9.9424 | down | down | correct |
| GROY.US | WT | 20251112 | 0 | 1.4 | 1.66 | 1.4 | 1.6 | 17446 | 1.6 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251112 | 0 | 60.51 | 65.52 | 60.08 | 64.38 | 2295800 | 64.38 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251112 | 0 | 4.31 | 4.46 | 4.29 | 4.45 | 772800 | 4.45 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251112 | 0 | 1.45 | 1.4599 | 1.35 | 1.38 | 95491 | 1.38 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251112 | 0 | 5.25 | 5.6 | 5.18 | 5.26 | 122000 | 5.26 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251112 | 0 | 13.67 | 13.68 | 13.62 | 13.67 | 5200 | 12.9245 | |||
| IBIO.US | iBio Inc | 20251112 | 0 | 1.24 | 1.2999 | 1.205 | 1.25 | 843918 | 1.25 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251112 | 0 | 0.38 | 0.39 | 0.37 | 0.37 | 403500 | 0.37 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20251112 | 0 | 1.45 | 1.48 | 1.4 | 1.46 | 30800 | 1.447 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251112 | 0 | 95.64 | 97.11 | 94.41 | 96.76 | 566900 | 95.7112 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251112 | 0 | 2.77 | 2.8 | 2.75 | 2.8 | 181330 | 2.8 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251112 | 0 | 10.5 | 10.69 | 10.23 | 10.43 | 141471 | 10.43 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20251112 | 0 | 8.09 | 8.586 | 8.01 | 8.34 | 69747 | 8.34 | up | up | correct |
| INUV.US | Inuvo Inc | 20251112 | 0 | 2.64 | 2.67 | 2.53 | 2.61 | 103100 | 2.61 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251112 | 0 | 18.7 | 18.7 | 18.7 | 18.7 | 0 | 18.7 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251112 | 0 | 25.84 | 26.347 | 25.8 | 26.347 | 2640 | 25.5976 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20251112 | 0 | 0.25 | 0.25 | 0.23 | 0.24 | 448800 | 0.24 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251112 | 0 | 3.12 | 3.279 | 3.03 | 3.25 | 2815700 | 3.25 | up | up | correct |
| JOB.US | GEE Group Inc | 20251112 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 285600 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251112 | 0 | 3 | 3.08 | 2.94 | 2.98 | 1263000 | 2.98 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251112 | 0 | 1.8 | 1.95 | 1.78 | 1.93 | 15962900 | 1.93 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251112 | 0 | 277.05 | 283.89 | 266.79 | 275.6 | 723200 | 275.6 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251112 | 0 | 5.9 | 6.05 | 5.79 | 5.85 | 6200 | 5.85 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251112 | 0 | 212 | 215.55 | 211.27 | 213.55 | 2367500 | 212.9871 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251112 | 0 | 3.05 | 3.14 | 2.95 | 3.02 | 1099700 | 3.02 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251112 | 0 | 2.9 | 2.93 | 2.515 | 2.71 | 218300 | 2.71 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251112 | 0 | 7.15 | 7.65 | 6.85 | 7.39 | 38000 | 7.39 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251112 | 0 | 0.8012 | 0.8012 | 0.7264 | 0.7264 | 71580 | 0.7264 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251112 | 0 | 0.399 | 0.4195 | 0.3581 | 0.3581 | 160700 | 0.3581 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20251112 | 0 | 0.48 | 0.49 | 0.46 | 0.47 | 150700 | 0.47 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251112 | 0 | 6.92 | 7.29 | 6.83 | 7.27 | 678400 | 7.27 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251112 | 0 | 1.27 | 1.28 | 1.26 | 1.27 | 8800 | 1.27 | |||
| MXC.US | Mexco Energy Corporation | 20251112 | 0 | 8.9 | 9.463 | 8.9 | 9.463 | 4900 | 9.463 | up | up | correct |
| MYO.US | Myomo Inc | 20251112 | 0 | 0.85 | 0.899 | 0.85 | 0.85 | 451300 | 0.85 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20251112 | 0 | 1.79 | 1.89 | 1.79 | 1.83 | 5547600 | 1.83 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251112 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251112 | 0 | 10.36 | 10.4 | 10.3 | 10.33 | 64300 | 10.1168 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251112 | 0 | 1.07 | 1.11 | 1.05 | 1.08 | 28940 | 5.4 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251112 | 0 | 70 | 70 | 70 | 70 | 500 | 69.5692 | |||
| NEWP.US | New Pacific Metals Corp | 20251112 | 0 | 2.43 | 2.52 | 2.35 | 2.46 | 1282731 | 2.46 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251112 | 0 | 2.04 | 2.165 | 2 | 2.15 | 1324287 | 2.15 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251112 | 0 | 8.46 | 8.93 | 8.33 | 8.73 | 2990398 | 8.73 | up | up | correct |
| NGD.US | New Gold Inc | 20251112 | 0 | 7.28 | 7.75 | 7.21 | 7.58 | 34072000 | 7.58 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251112 | 0 | 132.43 | 133.03 | 129.12 | 129.29 | 71748 | 128.6922 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251112 | 0 | 7.51 | 7.53 | 7.44 | 7.5 | 77500 | 7.141 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251112 | 0 | 8.54 | 8.57 | 8.51 | 8.56 | 202400 | 8.3393 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251112 | 0 | 1.6 | 1.6 | 1.47 | 1.5 | 371000 | 1.5 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251112 | 0 | 22.58 | 22.639 | 21.96 | 22.03 | 1315609 | 21.5773 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251112 | 0 | 3.13 | 3.16 | 3.13 | 3.13 | 140500 | 3.0048 | |||
| NTIP.US | Network | 20251112 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 600 | 1.53 | |||
| NXE.US | NexGen Energy Ltd | 20251112 | 0 | 8.71 | 8.78 | 8.244 | 8.47 | 7238200 | 8.47 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251112 | 0 | 1.16 | 1.2 | 1.15 | 1.16 | 35600 | 1.16 | |||
| OPTT.US | Ocean Power Technologies Inc | 20251112 | 0 | 0.45 | 0.4583 | 0.441 | 0.4501 | 3716758 | 0.4501 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251112 | 0 | 10.9 | 12.245 | 10.845 | 12.04 | 4297800 | 12.0231 | up | up | correct |
| PCG.US | PI | 20251112 | 0 | 16.8707 | 16.8707 | 16.8707 | 16.8707 | 210 | 16.5942 | |||
| PED.US | PEDEVCO Corp | 20251112 | 0 | 0.6 | 0.625 | 0.592 | 0.607 | 192800 | 0.607 | up | up | correct |
| PHGE.US | BiomX Inc | 20251112 | 0 | 0.395 | 0.418 | 0.37 | 0.376 | 66942 | 7.144 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251112 | 0 | 1.705 | 1.77 | 1.705 | 1.705 | 3448 | 1.705 | |||
| PLG.US | Platinum Group Metals Ltd | 20251112 | 0 | 2.18 | 2.25 | 2.12 | 2.23 | 3474800 | 2.23 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251112 | 0 | 2.12 | 2.17 | 2.1 | 2.14 | 454100 | 2.14 | up | down | incorrect |
| PRK.US | Park National Corporation | 20251112 | 0 | 160.57 | 160.57 | 155.32 | 155.82 | 66000 | 152.4759 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251112 | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | 8.53 | |||
| PW.US | Power REIT | 20251112 | 0 | 0.65 | 0.67 | 0.62 | 0.62 | 43100 | 0.62 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20251112 | 0 | 1.08 | 1.19 | 1.075 | 1.16 | 318100 | 1.16 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251112 | 0 | 2.64 | 2.65 | 2.64 | 2.65 | 11000 | 2.6284 | up | up | correct |
| REI.US | Ring Energy Inc | 20251112 | 0 | 1.04 | 1.05 | 1 | 1.01 | 1816172 | 1.01 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251112 | 0 | 25.76 | 26.33 | 25.5351 | 25.92 | 150998 | 25.5439 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251112 | 0 | 6.06 | 6.28 | 5.98 | 6.19 | 150695 | 6.19 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251112 | 0 | 0.86 | 0.86 | 0.83 | 0.84 | 17800 | 0.84 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20251112 | 0 | 1.04 | 1.06 | 1.04 | 1.05 | 84300 | 1.0043 | up | down | incorrect |
| SCCC.US | SCCC | 20251112 | 0 | 142.5 | 143.5 | 141.5 | 142.5 | 168200 | 142.5 | |||
| SEB.US | Seaboard Corporation | 20251112 | 0 | 3895.3601 | 3976.48 | 3843 | 3896.49 | 12800 | 3894.7128 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251112 | 0 | 6.5 | 6.78 | 6.305 | 6.59 | 371307 | 6.59 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251112 | 0 | 6.64 | 6.78 | 6.61 | 6.78 | 4864 | 6.78 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251112 | 0 | 28.1 | 28.1 | 28.1 | 28.1 | 200 | 28.1 | |||
| SLI.US | Standard Lithium Ltd | 20251112 | 0 | 3.12 | 3.41 | 3.11 | 3.37 | 4237300 | 3.37 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251112 | 0 | 2.55 | 2.56 | 2.27 | 2.43 | 2169000 | 2.43 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251112 | 0 | 6.83 | 7.185 | 6.7 | 7.06 | 5077245 | 7.0477 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251112 | 0 | 4.62 | 4.81 | 4.62 | 4.79 | 5296900 | 4.79 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20251112 | 0 | 1.78 | 1.84 | 1.73 | 1.77 | 1317000 | 1.77 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251112 | 0 | 68.13 | 69.07 | 67.43 | 67.79 | 74200 | 67.2479 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251112 | 0 | 3.91 | 4.16 | 3.83 | 4.03 | 4845100 | 4.03 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251112 | 0 | 0.042 | 0.0426 | 0.039 | 0.0419 | 197300 | 0.0419 | down | down | correct |
| TRT.US | Trio | 20251112 | 0 | 6.64 | 6.72 | 6.64 | 6.65 | 23060 | 3.325 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251112 | 0 | 0.6056 | 0.6987 | 0.6028 | 0.6915 | 2239130 | 0.6915 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251112 | 0 | 7.97 | 8.18 | 7.47 | 7.62 | 11709800 | 7.62 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251112 | 0 | 1.38 | 1.45 | 1.3 | 1.33 | 1918400 | 1.33 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251112 | 0 | 12.6 | 12.65 | 11.95 | 12.32 | 7284000 | 12.32 | down | down | correct |
| URG.US | Ur | 20251112 | 0 | 1.31 | 1.335 | 1.28 | 1.31 | 4052070 | 1.31 | |||
| USAS.US | Americas Gold and Silver Corporation | 20251112 | 0 | 4.28 | 4.49 | 4.21 | 4.44 | 3048400 | 4.44 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251112 | 0 | 37.85 | 38 | 37.59 | 37.83 | 234800 | 37.0386 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251112 | 0 | 4.3 | 4.43 | 4.3 | 4.3 | 21400 | 4.3 | |||
| UUUU.US | Energy Fuels Inc | 20251112 | 0 | 15.9 | 16.31 | 15.58 | 15.82 | 9384000 | 15.82 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251112 | 0 | 10.22 | 10.3 | 10.22 | 10.29 | 43300 | 10.091 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251112 | 0 | 1.75 | 1.83 | 1.7 | 1.7 | 4070600 | 1.7 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251112 | 0 | 9.07 | 9.08 | 9.01 | 9.03 | 148500 | 8.8103 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251112 | 0 | 0.388 | 0.4063 | 0.368 | 0.3707 | 1494764 | 0.3707 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251112 | 0 | 30.39 | 30.53 | 30.22 | 30.38 | 165519 | 30.2446 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251112 | 0 | 2.08 | 2.18 | 2.05 | 2.17 | 1441100 | 2.17 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251112 | 0 | 1.1 | 1.13 | 1.04 | 1.08 | 1632400 | 1.08 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251112 | 0 | 6.91 | 7.0825 | 6.7047 | 6.83 | 33728 | 6.83 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251112 | 0 | 0.63 | 0.64 | 0.62 | 0.63 | 199500 | 0.63 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20251112 | 0 | 0.81 | 0.81 | 0.71 | 0.72 | 373800 | 0.72 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251112 | 0 | 2.74 | 2.9 | 2.74 | 2.85 | 75364 | 2.8357 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.