CollectAI
close-nysemkt_stocks
2025/11/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251120 | 0 | 36.56 | 36.56 | 35.5 | 35.5 | 10400 | 35.3589 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251120 | 0 | 6.62 | 6.66 | 6.5 | 6.5 | 65900 | 6.3377 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251120 | 0 | 1.4214 | 1.442 | 1.3184 | 1.339 | 24819 | 1.2987 | down | down | correct |
| AIRI.US | Air Industries Group | 20251120 | 0 | 2.91 | 2.9455 | 2.8 | 2.83 | 35742 | 2.83 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251120 | 0 | 3.9331 | 4.18 | 3.76 | 4.07 | 22065 | 4.07 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251120 | 0 | 2.13 | 2.13 | 2.07 | 2.07 | 5900 | 2.07 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251120 | 0 | 3.44 | 3.98 | 3.39 | 3.88 | 3595900 | 3.88 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251120 | 0 | 4.61 | 4.68 | 4.53 | 4.56 | 29700 | 4.56 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251120 | 0 | 7.37 | 7.44 | 6.52 | 7.15 | 48900 | 7.15 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251120 | 0 | 4.7 | 4.77 | 4.25 | 4.27 | 4284500 | 4.27 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251120 | 0 | 1.35 | 1.41 | 1.29 | 1.29 | 168300 | 1.29 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251120 | 0 | 0.3 | 0.3 | 0.25 | 0.27 | 59700 | 0.27 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251120 | 0 | 2.7 | 2.79 | 2.59 | 2.61 | 56300 | 2.61 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251120 | 0 | 1.125 | 1.15 | 1.08 | 1.12 | 121600 | 1.12 | down | down | correct |
| BCV.US | PA | 20251120 | 0 | 22.02 | 22.1 | 22.01 | 22.01 | 1180 | 21.6754 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251120 | 0 | 32.3 | 32.3 | 32.3 | 32.3 | 343 | 32.3 | |||
| BGI.US | Birks Group Inc | 20251120 | 0 | 1.13 | 1.13 | 1.09 | 1.09 | 6100 | 1.09 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20251120 | 0 | 29.02 | 29.34 | 28.5 | 28.9 | 54300 | 28.6334 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20251120 | 0 | 65.85 | 68.01 | 62 | 62.56 | 57900 | 62.56 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20251120 | 0 | 4.1 | 4.18 | 4.04 | 4.05 | 235598 | 4.05 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20251120 | 0 | 1.16 | 1.16 | 1.1 | 1.13 | 11272 | 1.13 | down | down | correct |
| BTG.US | B2Gold Corp | 20251120 | 0 | 3.97 | 4.02 | 3.78 | 3.79 | 33063700 | 3.759 | down | down | correct |
| CANF.US | Can | 20251120 | 0 | 0.33 | 0.353 | 0.3012 | 0.308 | 252244 | 6.16 | down | up | incorrect |
| CET.US | Central Securities Corp | 20251120 | 0 | 48.58 | 49.17 | 47.92 | 47.94 | 100500 | 47.94 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251120 | 0 | 10.46 | 10.505 | 10.37 | 10.37 | 22545 | 10.2207 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251120 | 0 | 2.79 | 2.8 | 2.74 | 2.74 | 559400 | 2.6741 | down | down | correct |
| CIX.US | CompX International Inc | 20251120 | 0 | 22.28 | 22.5213 | 22.22 | 22.51 | 3257 | 22.21 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251120 | 0 | 10.21 | 10.21 | 10.2 | 10.2 | 1000 | 10.2 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251120 | 0 | 8.21 | 8.23 | 8.03 | 8.04 | 2155800 | 7.6906 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251120 | 0 | 28.65 | 29.12 | 26.93 | 27.12 | 230411 | 26.98 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251120 | 0 | 18.35 | 18.72 | 17.92 | 18.5 | 24000 | 18.5 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251120 | 0 | 14.27 | 14.54 | 13.58 | 13.58 | 17119 | 12.7415 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251120 | 0 | 1.49 | 1.61 | 1.49 | 1.56 | 18900 | 1.56 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251120 | 0 | 52.63 | 53.72 | 52.5 | 53.18 | 114926 | 52.4144 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251120 | 0 | 7.9 | 7.92 | 7.72 | 7.73 | 1002789 | 7.3902 | down | down | correct |
| CVM.US | CEL | 20251120 | 0 | 6.36 | 6.54 | 6.12 | 6.12 | 54000 | 6.12 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20251120 | 0 | 8.9 | 8.9 | 8.76 | 8.76 | 900 | 8.7173 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251120 | 0 | 2.76 | 2.94 | 2.58 | 2.66 | 353200 | 2.66 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20251120 | 0 | 6.02 | 6.05 | 5.8126 | 5.85 | 570033 | 5.85 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251120 | 0 | 2.01 | 2.01 | 1.99 | 2 | 672000 | 1.9534 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20251120 | 0 | 115 | 115 | 115 | 115 | 0 | 114.5063 | |||
| DNN.US | Denison Mines Corp | 20251120 | 0 | 2.47 | 2.54 | 2.31 | 2.32 | 76268000 | 2.32 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251120 | 0 | 0.9817 | 1.02 | 0.9801 | 0.9801 | 7356 | 0.9801 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251120 | 0 | 2.59 | 2.72 | 2.22 | 2.56 | 54200 | 2.56 | down | down | correct |
| DXR.US | Daxor Corporation | 20251120 | 0 | 12.88 | 14.15 | 12.88 | 13 | 14390 | 13 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251120 | 0 | 6.74 | 6.7699 | 6.67 | 6.67 | 172220 | 6.5151 | down | down | correct |
| ECF.US | PA | 20251120 | 0 | 21.7 | 21.7021 | 21.7 | 21.7021 | 390 | 21.3758 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251120 | 0 | 9.91 | 9.91 | 9.84 | 9.845 | 124172 | 9.6941 | down | down | correct |
| ELA.US | Envela Corporation | 20251120 | 0 | 10.63 | 11.37 | 10.47 | 10.57 | 59000 | 10.57 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251120 | 0 | 20.26 | 20.56 | 19.79 | 19.8 | 5700 | 19.8 | down | down | correct |
| ELMD.US | Electromed Inc | 20251120 | 0 | 25.55 | 25.68 | 24.95 | 25.1 | 35500 | 25.1 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251120 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 1101 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251120 | 0 | 3.88 | 3.915 | 3.71 | 3.72 | 768500 | 3.6109 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251120 | 0 | 12.79 | 13.095 | 12.06 | 12.12 | 7995960 | 12.12 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251120 | 0 | 9.33 | 9.34 | 9.23 | 9.24 | 64600 | 9.0303 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251120 | 0 | 12.6 | 12.615 | 12.3101 | 12.36 | 25315 | 12.1001 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251120 | 0 | 38.89 | 39.02 | 38.07 | 38.84 | 11100 | 38.6197 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251120 | 0 | 19.87 | 19.87 | 18.63 | 18.64 | 8300 | 18.64 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251120 | 0 | 10 | 10 | 9.94 | 9.96 | 521300 | 9.7437 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251120 | 0 | 15.33 | 15.38 | 15.13 | 15.18 | 150700 | 14.5504 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251120 | 0 | 3.06 | 3.07 | 2.98 | 3.01 | 181300 | 2.7515 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251120 | 0 | 20.28 | 20.6 | 19.19 | 19.33 | 14800 | 19.2921 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251120 | 0 | 7.07 | 7.25 | 6.82 | 6.84 | 56800 | 6.84 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251120 | 0 | 0.95 | 0.96 | 0.87 | 0.9 | 987700 | 0.8901 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251120 | 0 | 6.03 | 6.03 | 5.96 | 5.96 | 363100 | 5.7826 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251120 | 0 | 0.53 | 0.534 | 0.501 | 0.507 | 316900 | 0.507 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251120 | 0 | 2.19 | 2.29 | 2.04 | 2.05 | 3968592 | 2.05 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251120 | 0 | 0.79 | 0.79 | 0.76 | 0.77 | 14100 | 0.77 | down | down | correct |
| GGN.US | PB | 20251120 | 0 | 20.57 | 20.57 | 20.5025 | 20.55 | 5328 | 20.2418 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251120 | 0 | 5.66 | 5.75 | 5.5 | 5.5 | 164900 | 5.3543 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251120 | 0 | 7.6 | 7.66 | 7.44 | 7.46 | 65700 | 7.2656 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251120 | 0 | 18.33 | 18.42 | 18.06 | 18.12 | 15900 | 17.8294 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251120 | 0 | 6.07 | 6.07 | 5.82 | 5.89 | 77600 | 5.7336 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251120 | 0 | 0.68 | 0.69 | 0.63 | 0.64 | 1083600 | 0.64 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251120 | 0 | 10.9 | 10.9 | 10.74 | 10.82 | 5000 | 9.97 | down | down | correct |
| GROY.US | WT | 20251120 | 0 | 1.9 | 1.9 | 1.6 | 1.61 | 10443 | 1.61 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251120 | 0 | 60.96 | 62.17 | 56.2 | 56.66 | 938200 | 56.66 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251120 | 0 | 4.49 | 4.84 | 4.46 | 4.49 | 964200 | 4.49 | |||
| GV.US | The Goldfield Corporation | 20251120 | 0 | 1.33 | 1.3759 | 1.23 | 1.27 | 52796 | 1.27 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251120 | 0 | 3.77 | 3.97 | 3.5 | 3.53 | 646700 | 3.53 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251120 | 0 | 12.93 | 13 | 12.67 | 12.67 | 15300 | 11.9791 | down | down | correct |
| IBIO.US | iBio Inc | 20251120 | 0 | 1.09 | 1.13 | 0.9901 | 0.9951 | 1036373 | 0.9951 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251120 | 0 | 0.33 | 0.34 | 0.31 | 0.31 | 504800 | 0.31 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251120 | 0 | 1.36 | 1.4 | 1.3 | 1.3 | 20100 | 1.2884 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20251120 | 0 | 99.58 | 100.02 | 97.87 | 97.91 | 458900 | 96.8488 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20251120 | 0 | 2.7 | 2.77 | 2.65 | 2.67 | 201539 | 2.67 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251120 | 0 | 9.57 | 9.72 | 9.16 | 9.22 | 199850 | 9.22 | down | down | correct |
| INTT.US | inTEST Corporation | 20251120 | 0 | 7.53 | 7.655 | 7.17 | 7.42 | 34138 | 7.42 | down | down | correct |
| INUV.US | Inuvo Inc | 20251120 | 0 | 2.61 | 2.78 | 2.42 | 2.42 | 100700 | 2.42 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251120 | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | 18.68 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251120 | 0 | 25.85 | 26.01 | 25.85 | 26.01 | 1348 | 25.2702 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20251120 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 138700 | 0.22 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251120 | 0 | 3 | 3.03 | 2.755 | 2.8 | 1830100 | 2.8 | down | down | correct |
| JOB.US | GEE Group Inc | 20251120 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 206500 | 0.18 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20251120 | 0 | 2.58 | 2.6 | 2.25 | 2.28 | 2612100 | 2.28 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251120 | 0 | 1.7 | 1.78 | 1.66 | 1.67 | 1693000 | 1.67 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251120 | 0 | 282.96 | 286 | 239.64 | 241.31 | 1462000 | 241.31 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251120 | 0 | 6.45 | 6.5 | 6.26 | 6.32 | 3200 | 6.32 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251120 | 0 | 210.16 | 215.63 | 207.84 | 208.17 | 1663800 | 207.6212 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251120 | 0 | 3.4 | 3.61 | 3.22 | 3.28 | 1419500 | 3.28 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251120 | 0 | 2.58 | 2.63 | 2.48 | 2.48 | 29200 | 2.48 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251120 | 0 | 7.35 | 7.5 | 6.76 | 7.47 | 49500 | 7.47 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251120 | 0 | 0.65 | 0.65 | 0.5787 | 0.5787 | 157303 | 0.5787 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20251120 | 0 | 0.3104 | 0.32 | 0.2806 | 0.3057 | 517931 | 0.3057 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20251120 | 0 | 0.44 | 0.45 | 0.39 | 0.4 | 248300 | 0.4 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251120 | 0 | 6.83 | 6.99 | 6.52 | 6.52 | 514800 | 6.52 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251120 | 0 | 0.82 | 0.9 | 0.82 | 0.84 | 15400 | 0.84 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251120 | 0 | 8.85 | 8.85 | 8.75 | 8.75 | 6200 | 8.75 | down | down | correct |
| MYO.US | Myomo Inc | 20251120 | 0 | 0.753 | 0.845 | 0.72 | 0.72 | 1026100 | 0.72 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251120 | 0 | 1.7 | 1.7 | 1.49 | 1.5 | 9363100 | 1.5 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251120 | 0 | 0.0001 | 0.001 | 0.0001 | 0.0001 | 4046 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251120 | 0 | 10.24 | 10.24 | 10.14 | 10.18 | 89100 | 9.9699 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251120 | 0 | 1.02 | 1.08 | 0.98 | 0.99 | 23540 | 4.95 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251120 | 0 | 68 | 71.07 | 68 | 70.47 | 4800 | 70.0363 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20251120 | 0 | 2.36 | 2.38 | 2.15 | 2.18 | 1212884 | 2.18 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251120 | 0 | 2.27 | 2.32 | 2.055 | 2.07 | 2338511 | 2.07 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251120 | 0 | 9.09 | 9.09 | 8.235 | 8.27 | 2841408 | 8.27 | down | down | correct |
| NGD.US | New Gold Inc | 20251120 | 0 | 7.13 | 7.3 | 6.68 | 6.7 | 17202800 | 6.7 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251120 | 0 | 127.69 | 128.65 | 125.78 | 127.36 | 32707 | 126.7711 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251120 | 0 | 7.15 | 7.18 | 7.04 | 7.07 | 241900 | 6.8155 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251120 | 0 | 8.38 | 8.49 | 8.28 | 8.34 | 332700 | 8.1803 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251120 | 0 | 1.42 | 1.47 | 1.24 | 1.24 | 450900 | 1.24 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251120 | 0 | 22.17 | 22.47 | 21.275 | 21.31 | 3314916 | 20.8721 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251120 | 0 | 2.99 | 3.01 | 2.96 | 2.96 | 282700 | 2.8705 | down | down | correct |
| NTIP.US | Network | 20251120 | 0 | 1.43 | 1.48 | 1.42 | 1.48 | 9600 | 1.48 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251120 | 0 | 8.4 | 8.599 | 7.66 | 7.67 | 8247500 | 7.67 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20251120 | 0 | 1 | 1.07 | 0.91 | 0.91 | 169200 | 0.91 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20251120 | 0 | 0.43 | 0.44 | 0.3743 | 0.377 | 4470638 | 0.377 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20251120 | 0 | 12.67 | 12.89 | 11.74 | 11.79 | 1898500 | 11.7734 | down | up | incorrect |
| PCG.US | PI | 20251120 | 0 | 17.96 | 18 | 17.62 | 18 | 1474 | 17.705 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20251120 | 0 | 0.51 | 0.527 | 0.51 | 0.514 | 73400 | 0.514 | up | up | correct |
| PHGE.US | BiomX Inc | 20251120 | 0 | 0.273 | 0.295 | 0.27 | 0.275 | 39995 | 5.225 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251120 | 0 | 2.32 | 3.28 | 2 | 2.98 | 1650433 | 2.98 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251120 | 0 | 2.08 | 2.08 | 1.85 | 1.86 | 2226300 | 1.86 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251120 | 0 | 1.83 | 1.88 | 1.71 | 1.74 | 605400 | 1.74 | down | down | correct |
| PRK.US | Park National Corporation | 20251120 | 0 | 152.4 | 155 | 151.47 | 152.08 | 58600 | 148.8162 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251120 | 0 | 12.87 | 14.62 | 12.87 | 14.49 | 35800 | 14.49 | up | up | correct |
| PW.US | Power REIT | 20251120 | 0 | 0.62 | 0.63 | 0.6 | 0.6 | 70500 | 0.6 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251120 | 0 | 1.26 | 1.28 | 1.21 | 1.23 | 1832700 | 1.23 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251120 | 0 | 2.59 | 2.66 | 2.59 | 2.63 | 4400 | 2.6086 | up | up | correct |
| REI.US | Ring Energy Inc | 20251120 | 0 | 0.9544 | 0.9786 | 0.915 | 0.9199 | 1915180 | 0.9199 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251120 | 0 | 25.85 | 26.49 | 25.29 | 25.34 | 98037 | 24.9724 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251120 | 0 | 6.01 | 6.01 | 5.86 | 5.88 | 171689 | 5.88 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251120 | 0 | 0.82 | 0.86 | 0.77 | 0.81 | 70700 | 0.81 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251120 | 0 | 0.974 | 1.009 | 0.964 | 0.973 | 248700 | 0.9307 | down | down | correct |
| SCCC.US | SCCC | 20251120 | 0 | 141 | 141.5 | 140.5 | 141.5 | 41500 | 141.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20251120 | 0 | 4159.9902 | 4200 | 4105.29 | 4184.2998 | 11300 | 4182.3913 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251120 | 0 | 5.64 | 5.845 | 5.25 | 5.27 | 633685 | 5.27 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251120 | 0 | 6.523 | 6.58 | 6.31 | 6.36 | 7116 | 6.36 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251120 | 0 | 30.03 | 30.03 | 30.03 | 30.03 | 0 | 30.03 | |||
| SLI.US | Standard Lithium Ltd | 20251120 | 0 | 4.36 | 4.422 | 3.77 | 3.84 | 5559900 | 3.84 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251120 | 0 | 2.3 | 2.37 | 2.22 | 2.24 | 596900 | 2.24 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251120 | 0 | 6.58 | 6.705 | 6.21 | 6.24 | 4530097 | 6.2292 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251120 | 0 | 4.57 | 4.63 | 4.28 | 4.3 | 6385500 | 4.3 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20251120 | 0 | 1.64 | 1.68 | 1.45 | 1.5 | 1154800 | 1.5 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20251120 | 0 | 65.92 | 66.58 | 65.05 | 65.79 | 36900 | 65.2639 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251120 | 0 | 4.39 | 4.4 | 3.98 | 3.98 | 6843000 | 3.98 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251120 | 0 | 0.045 | 0.045 | 0.0425 | 0.0425 | 76900 | 0.0425 | down | down | correct |
| TRT.US | Trio | 20251120 | 0 | 7.79 | 8.5 | 7.79 | 8.47 | 57236 | 4.235 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251120 | 0 | 0.6743 | 0.6743 | 0.606 | 0.6148 | 1056933 | 0.6148 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251120 | 0 | 6.93 | 7.06 | 5.84 | 5.88 | 11657500 | 5.88 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251120 | 0 | 1.14 | 1.19 | 1.06 | 1.06 | 1618500 | 1.06 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251120 | 0 | 12.35 | 12.61 | 11 | 11.05 | 10241600 | 11.05 | down | down | correct |
| URG.US | Ur | 20251120 | 0 | 1.3 | 1.3288 | 1.18 | 1.18 | 9847957 | 1.18 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251120 | 0 | 3.9 | 4.04 | 3.61 | 3.63 | 3707900 | 3.63 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251120 | 0 | 37.2 | 37.88 | 36.33 | 36.41 | 372200 | 35.8425 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251120 | 0 | 3.99 | 4.4 | 3.82 | 3.88 | 75100 | 3.88 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251120 | 0 | 15.99 | 16.06 | 13.17 | 13.21 | 21052400 | 13.21 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251120 | 0 | 10.11 | 10.15 | 10.07 | 10.07 | 55500 | 9.8752 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251120 | 0 | 1.8 | 1.85 | 1.66 | 1.69 | 1121000 | 1.69 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251120 | 0 | 8.87 | 8.87 | 8.76 | 8.81 | 182400 | 8.6494 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251120 | 0 | 0.34 | 0.3489 | 0.315 | 0.3336 | 574354 | 0.3336 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251120 | 0 | 29.51 | 29.66 | 28.3801 | 28.44 | 236970 | 28.3132 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251120 | 0 | 2.22 | 2.28 | 2.08 | 2.1 | 1099300 | 2.1 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20251120 | 0 | 1.04 | 1.05 | 0.85 | 0.88 | 4120200 | 0.88 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251120 | 0 | 6.4 | 6.411 | 6.2 | 6.2 | 27659 | 6.2 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251120 | 0 | 0.57 | 0.59 | 0.55 | 0.55 | 429200 | 0.55 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251120 | 0 | 0.68 | 0.68 | 0.64 | 0.65 | 189100 | 0.65 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251120 | 0 | 2.48 | 2.52 | 2.35 | 2.36 | 59450 | 2.3482 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.