CollectAI
close-nysemkt_stocks
2025/11/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251124 | 0 | 36.34 | 36.71 | 36.34 | 36.6 | 6400 | 36.4545 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251124 | 0 | 6.5 | 6.52 | 6.42 | 6.52 | 125100 | 6.3572 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251124 | 0 | 1.4317 | 1.4345 | 1.3699 | 1.3905 | 34901 | 1.3486 | down | down | correct |
| AIRI.US | Air Industries Group | 20251124 | 0 | 2.8 | 2.885 | 2.8 | 2.85 | 17593 | 2.85 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251124 | 0 | 4.08 | 4.1705 | 3.87 | 3.97 | 9070 | 3.97 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251124 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 638 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20251124 | 0 | 2.1 | 2.1 | 2.07 | 2.07 | 1900 | 2.07 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20251124 | 0 | 3.84 | 4.48 | 3.82 | 4.09 | 3310700 | 4.09 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20251124 | 0 | 4.61 | 4.66 | 4.52 | 4.54 | 23200 | 4.54 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20251124 | 0 | 7.01 | 7.15 | 6.82 | 6.86 | 49900 | 6.86 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251124 | 0 | 4.34 | 4.7 | 4.34 | 4.64 | 4067800 | 4.64 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251124 | 0 | 1.31 | 1.42 | 1.3 | 1.37 | 101100 | 1.37 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251124 | 0 | 0.27 | 0.27 | 0.26 | 0.27 | 21500 | 0.27 | |||
| AWX.US | Avalon Holdings Corporation | 20251124 | 0 | 2.65 | 2.75 | 2.65 | 2.65 | 17500 | 2.65 | |||
| BATL.US | Battalion Oil Corporation | 20251124 | 0 | 1.1 | 1.151 | 1.09 | 1.13 | 50900 | 1.13 | up | up | correct |
| BCV.US | PA | 20251124 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 203 | 21.6459 | |||
| BDL.US | Flanigan's Enterprises Inc | 20251124 | 0 | 32.78 | 32.78 | 32.78 | 32.78 | 176 | 32.78 | |||
| BGI.US | Birks Group Inc | 20251124 | 0 | 1.08 | 1.09 | 1.08 | 1.09 | 21300 | 1.09 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251124 | 0 | 29.69 | 29.72 | 28.78 | 29.56 | 353200 | 29.2873 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251124 | 0 | 63.08 | 66.41 | 63.08 | 65.78 | 34600 | 65.78 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251124 | 0 | 4.09 | 4.16 | 4.085 | 4.1 | 234124 | 4.1 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251124 | 0 | 1.1 | 1.14 | 1.09 | 1.1 | 7970 | 1.1 | |||
| BTG.US | B2Gold Corp | 20251124 | 0 | 3.85 | 4.17 | 3.83 | 4.17 | 37721000 | 4.1359 | up | up | correct |
| CANF.US | Can | 20251124 | 0 | 0.3 | 0.3566 | 0.29 | 0.327 | 170359 | 6.54 | up | up | correct |
| CET.US | Central Securities Corp | 20251124 | 0 | 48.67 | 49.44 | 48.16 | 48.89 | 52400 | 48.89 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251124 | 0 | 10.53 | 10.53 | 10.45 | 10.48 | 12564 | 10.3292 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251124 | 0 | 2.78 | 2.8 | 2.76 | 2.79 | 355100 | 2.7229 | up | up | correct |
| CIX.US | CompX International Inc | 20251124 | 0 | 22.72 | 22.9199 | 22.34 | 22.53 | 1945 | 22.53 | down | down | correct |
| CKX.US | CKX Lands Inc | 20251124 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 0 | 10.2 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251124 | 0 | 8.07 | 8.15 | 8.07 | 8.14 | 1234000 | 7.7862 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251124 | 0 | 27 | 28.46 | 27 | 28.2 | 126133 | 28.2 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251124 | 0 | 18.8 | 18.8 | 17.87 | 18.53 | 13000 | 18.53 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251124 | 0 | 13.68 | 14.6931 | 13.68 | 14.44 | 22205 | 13.5484 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251124 | 0 | 1.62 | 1.62 | 1.56 | 1.59 | 8700 | 1.59 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251124 | 0 | 52.24 | 52.445 | 51.47 | 52.01 | 111688 | 51.2612 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251124 | 0 | 7.71 | 7.8 | 7.69 | 7.75 | 1144175 | 7.4094 | up | up | correct |
| CVM.US | CEL | 20251124 | 0 | 6.45 | 6.65 | 6.31 | 6.53 | 29300 | 6.53 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251124 | 0 | 8.95 | 9 | 8.76 | 8.76 | 2500 | 8.7173 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251124 | 0 | 2.85 | 2.85 | 2.66 | 2.68 | 88800 | 2.68 | down | down | correct |
| CYBN.US | Cybin Inc | 20251124 | 0 | 5.66 | 5.95 | 5.61 | 5.89 | 365328 | 5.89 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251124 | 0 | 2.03 | 2.04 | 2.01 | 2.03 | 411100 | 1.9827 | |||
| DIT.US | AMCON Distributing Company | 20251124 | 0 | 115 | 115 | 115 | 115 | 0 | 114.5063 | |||
| DNN.US | Denison Mines Corp | 20251124 | 0 | 2.29 | 2.34 | 2.26 | 2.32 | 45004400 | 2.32 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251124 | 0 | 0.96 | 1.0015 | 0.96 | 0.97 | 5519 | 0.97 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251124 | 0 | 2.41 | 2.6 | 2.33 | 2.42 | 27000 | 2.42 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20251124 | 0 | 13.5 | 13.5 | 12.885 | 13.25 | 6566 | 13.25 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20251124 | 0 | 6.74 | 6.77 | 6.71 | 6.77 | 163324 | 6.6127 | up | down | incorrect |
| ECF.US | PA | 20251124 | 0 | 21.8167 | 21.8167 | 21.8167 | 21.8167 | 0 | 21.4886 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251124 | 0 | 9.87 | 9.88 | 9.8401 | 9.8797 | 78456 | 9.7283 | up | down | incorrect |
| ELA.US | Envela Corporation | 20251124 | 0 | 10.44 | 10.99 | 10.17 | 10.74 | 75200 | 10.74 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20251124 | 0 | 19.8 | 19.8 | 19.8 | 19.8 | 0 | 19.8 | |||
| ELMD.US | Electromed Inc | 20251124 | 0 | 26.05 | 27 | 26 | 26.42 | 58313 | 26.42 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251124 | 0 | 0.0063 | 0.0063 | 0.005 | 0.005 | 3404 | 0.005 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20251124 | 0 | 3.83 | 3.86 | 3.765 | 3.81 | 382700 | 3.6982 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251124 | 0 | 11.92 | 12.77 | 11.845 | 12.74 | 7116137 | 12.74 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251124 | 0 | 9.31 | 9.37 | 9.24 | 9.28 | 103500 | 9.0694 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251124 | 0 | 12.25 | 12.3399 | 12.16 | 12.22 | 57122 | 11.9631 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251124 | 0 | 37.87 | 38.38 | 37.5 | 37.5 | 18400 | 37.2873 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251124 | 0 | 20.24 | 20.91 | 20.1101 | 20.76 | 18975 | 20.76 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251124 | 0 | 10.03 | 10.06 | 10 | 10.03 | 239200 | 9.8122 | |||
| FAX.US | Aberdeen Asia | 20251124 | 0 | 14.95 | 15.16 | 14.83 | 15.05 | 486400 | 14.5843 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251124 | 0 | 2.9 | 2.91 | 2.73 | 2.79 | 278500 | 2.6111 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251124 | 0 | 19.48 | 19.94 | 19.3 | 19.3 | 18600 | 19.2622 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20251124 | 0 | 6.85 | 7.19 | 6.85 | 7 | 51000 | 7 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20251124 | 0 | 0.97 | 1 | 0.94 | 0.96 | 600300 | 0.9495 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20251124 | 0 | 5.98 | 6.04 | 5.98 | 6.01 | 220900 | 5.8311 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20251124 | 0 | 0.513 | 0.53 | 0.503 | 0.511 | 336900 | 0.511 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20251124 | 0 | 2.05 | 2.195 | 2.04 | 2.19 | 2946672 | 2.19 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251124 | 0 | 0.76 | 0.83 | 0.76 | 0.79 | 7800 | 0.79 | up | up | correct |
| GGN.US | PB | 20251124 | 0 | 20.55 | 20.83 | 20.55 | 20.75 | 7093 | 20.4388 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251124 | 0 | 5.59 | 5.63 | 5.57 | 5.62 | 107900 | 5.4711 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251124 | 0 | 7.49 | 7.6 | 7.49 | 7.56 | 31800 | 7.363 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251124 | 0 | 18.09 | 18.15 | 18.04 | 18.15 | 5300 | 17.8589 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251124 | 0 | 5.92 | 5.99 | 5.9 | 5.96 | 27500 | 5.8017 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251124 | 0 | 0.65 | 0.68 | 0.65 | 0.68 | 696200 | 0.68 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251124 | 0 | 10.02 | 10.17 | 10.02 | 10.17 | 4300 | 10.17 | up | up | correct |
| GROY.US | WT | 20251124 | 0 | 1.6 | 1.76 | 1.59 | 1.75 | 27145 | 1.75 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251124 | 0 | 58 | 60.89 | 57.28 | 59.89 | 915200 | 59.89 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251124 | 0 | 4.36 | 4.41 | 4.26 | 4.37 | 225200 | 4.37 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251124 | 0 | 1.31 | 1.42 | 1.28 | 1.29 | 63160 | 1.29 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251124 | 0 | 2.94 | 2.96 | 2.73 | 2.86 | 210600 | 2.86 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251124 | 0 | 12.44 | 12.52 | 12.38 | 12.46 | 14200 | 12.1448 | up | up | correct |
| IBIO.US | iBio Inc | 20251124 | 0 | 1.06 | 1.14 | 1.06 | 1.11 | 799438 | 1.11 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251124 | 0 | 0.33 | 0.33 | 0.32 | 0.32 | 363300 | 0.32 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251124 | 0 | 1.31 | 1.36 | 1.29 | 1.3 | 8900 | 1.2884 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251124 | 0 | 97.17 | 97.68 | 95.68 | 97.41 | 351500 | 96.3542 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251124 | 0 | 2.65 | 2.6998 | 2.6005 | 2.67 | 294604 | 2.67 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251124 | 0 | 9.46 | 9.65 | 9.19 | 9.51 | 173417 | 9.51 | up | up | correct |
| INTT.US | inTEST Corporation | 20251124 | 0 | 7.68 | 8.012 | 7.6 | 7.69 | 17708 | 7.69 | up | up | correct |
| INUV.US | Inuvo Inc | 20251124 | 0 | 2.48 | 2.59 | 2.44 | 2.52 | 93100 | 2.52 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251124 | 0 | 18.01 | 18.01 | 17.9 | 17.9 | 600 | 17.9 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251124 | 0 | 25.85 | 26.05 | 25.85 | 26.05 | 914 | 25.3091 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251124 | 0 | 0.218 | 0.2364 | 0.214 | 0.2307 | 741917 | 0.2307 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251124 | 0 | 2.93 | 3.09 | 2.84 | 3.07 | 1767200 | 3.07 | up | up | correct |
| JOB.US | GEE Group Inc | 20251124 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 271700 | 0.19 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20251124 | 0 | 2.33 | 2.43 | 2.28 | 2.41 | 1515500 | 2.41 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251124 | 0 | 1.77 | 1.81 | 1.69 | 1.75 | 3240700 | 1.75 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251124 | 0 | 237 | 253 | 235 | 249.84 | 1052400 | 249.84 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251124 | 0 | 6.386 | 6.386 | 6.08 | 6.08 | 30741 | 6.08 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251124 | 0 | 203.79 | 205 | 200.64 | 204.58 | 3986900 | 204.0407 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251124 | 0 | 3.2 | 3.28 | 3.04 | 3.27 | 1122495 | 3.27 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251124 | 0 | 2.59 | 2.84 | 2.56 | 2.73 | 52000 | 2.73 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251124 | 0 | 7.88 | 7.95 | 7.39 | 7.39 | 43700 | 7.39 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251124 | 0 | 0.6144 | 0.63 | 0.61 | 0.611 | 98819 | 0.611 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251124 | 0 | 0.2935 | 0.32 | 0.2922 | 0.3109 | 340170 | 0.3109 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251124 | 0 | 0.39 | 0.41 | 0.39 | 0.4 | 33900 | 0.4 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251124 | 0 | 6.54 | 6.93 | 6.53 | 6.89 | 291800 | 6.89 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251124 | 0 | 0.85 | 0.895 | 0.71 | 0.79 | 55900 | 0.79 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251124 | 0 | 8.664 | 8.664 | 8.5 | 8.545 | 1000 | 8.545 | down | down | correct |
| MYO.US | Myomo Inc | 20251124 | 0 | 0.809 | 0.876 | 0.777 | 0.84 | 888000 | 0.84 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251124 | 0 | 1.49 | 1.58 | 1.46 | 1.56 | 5608600 | 1.56 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251124 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 55075 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251124 | 0 | 10.15 | 10.21 | 10.14 | 10.19 | 92300 | 9.9797 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251124 | 0 | 0.87 | 0.99 | 0.87 | 0.91 | 24220 | 4.55 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251124 | 0 | 68.5 | 68.5 | 68.5 | 68.5 | 0 | 68.0785 | |||
| NEWP.US | New Pacific Metals Corp | 20251124 | 0 | 2.21 | 2.32 | 2.21 | 2.32 | 407323 | 2.32 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20251124 | 0 | 2.13 | 2.22 | 2.07 | 2.2 | 1147001 | 2.2 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20251124 | 0 | 8.34 | 8.72 | 8.25 | 8.7 | 2717024 | 8.7 | up | down | incorrect |
| NGD.US | New Gold Inc | 20251124 | 0 | 6.8 | 7.28 | 6.77 | 7.25 | 13269300 | 7.25 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20251124 | 0 | 130.92 | 133.44 | 128.81 | 132.12 | 49905 | 131.5091 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251124 | 0 | 7.17 | 7.18 | 7.12 | 7.13 | 189300 | 6.8734 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251124 | 0 | 8.4 | 8.45 | 8.3 | 8.44 | 198300 | 8.2784 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251124 | 0 | 1.29 | 1.29 | 1.21 | 1.24 | 217300 | 1.24 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251124 | 0 | 21.25 | 21.87 | 20.87 | 21.78 | 1996951 | 21.3325 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251124 | 0 | 3.02 | 3.02 | 2.98 | 2.99 | 258400 | 2.8996 | down | down | correct |
| NTIP.US | Network | 20251124 | 0 | 1.35 | 1.44 | 1.3 | 1.34 | 13732 | 1.34 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251124 | 0 | 7.61 | 8.03 | 7.54 | 8.03 | 6043400 | 8.03 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251124 | 0 | 0.9 | 0.95 | 0.9 | 0.94 | 50600 | 0.94 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251124 | 0 | 0.4102 | 0.4216 | 0.4053 | 0.4149 | 2194091 | 0.4149 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251124 | 0 | 11.61 | 12.64 | 11.57 | 12.54 | 1794300 | 12.5224 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251124 | 0 | 0.517 | 0.517 | 0.446 | 0.464 | 786700 | 0.464 | down | down | correct |
| PHGE.US | BiomX Inc | 20251124 | 0 | 0.2733 | 0.2912 | 0.261 | 0.2887 | 58419 | 5.4853 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20251124 | 0 | 1.7 | 2.6 | 1.52 | 2.55 | 639945 | 2.55 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251124 | 0 | 1.84 | 1.97 | 1.84 | 1.96 | 1408400 | 1.96 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251124 | 0 | 1.8 | 1.83 | 1.75 | 1.75 | 367900 | 1.75 | down | up | incorrect |
| PRK.US | Park National Corporation | 20251124 | 0 | 154 | 155.28 | 150 | 154.89 | 102400 | 153.9138 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20251124 | 0 | 22.01 | 22.72 | 16.7 | 20 | 251500 | 20 | down | up | incorrect |
| PW.US | Power REIT | 20251124 | 0 | 0.64 | 0.73 | 0.64 | 0.71 | 46700 | 0.71 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251124 | 0 | 1.28 | 1.283 | 1.21 | 1.23 | 411600 | 1.23 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251124 | 0 | 2.57 | 2.65 | 2.57 | 2.65 | 5800 | 2.6284 | up | up | correct |
| REI.US | Ring Energy Inc | 20251124 | 0 | 0.89 | 0.9177 | 0.8713 | 0.9124 | 1763520 | 0.9124 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251124 | 0 | 26.59 | 27.8 | 26.2701 | 27.62 | 238230 | 27.2193 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251124 | 0 | 5.96 | 6.035 | 5.91 | 5.99 | 86347 | 5.99 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20251124 | 0 | 0.8 | 0.82 | 0.79 | 0.82 | 50000 | 0.82 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20251124 | 0 | 0.99 | 1.036 | 0.99 | 1.03 | 59500 | 0.9852 | up | down | incorrect |
| SCCC.US | SCCC | 20251124 | 0 | 141 | 141.5 | 140.5 | 140.5 | 57300 | 140.5 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20251124 | 0 | 4284 | 4455 | 4259 | 4392.3599 | 14000 | 4390.3565 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251124 | 0 | 5.38 | 5.6099 | 5.3 | 5.48 | 508974 | 5.48 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251124 | 0 | 6.19 | 6.45 | 6.06 | 6.43 | 22199 | 6.43 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251124 | 0 | 28.99 | 28.99 | 28.99 | 28.99 | 0 | 28.99 | |||
| SLI.US | Standard Lithium Ltd | 20251124 | 0 | 3.78 | 3.945 | 3.73 | 3.93 | 2275400 | 3.93 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251124 | 0 | 2.3 | 2.41 | 2.26 | 2.36 | 431400 | 2.36 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251124 | 0 | 6.29 | 6.71 | 6.27 | 6.69 | 3523470 | 6.6784 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251124 | 0 | 4.23 | 4.44 | 4.2 | 4.42 | 4084200 | 4.42 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20251124 | 0 | 1.47 | 1.69 | 1.47 | 1.67 | 939400 | 1.67 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251124 | 0 | 67.86 | 68.76 | 66.57 | 67.99 | 58800 | 67.4463 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251124 | 0 | 4.37 | 4.42 | 3.83 | 3.99 | 7166600 | 3.99 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251124 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 1400 | 0.04 | |||
| TRT.US | Trio | 20251124 | 0 | 8.21 | 8.92 | 8 | 8.71 | 119724 | 4.355 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251124 | 0 | 0.6372 | 0.6664 | 0.63 | 0.6608 | 767636 | 0.6608 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251124 | 0 | 5.85 | 6 | 5.76 | 5.88 | 8970900 | 5.88 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251124 | 0 | 1.19 | 1.26 | 1.16 | 1.24 | 1050600 | 1.24 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251124 | 0 | 11 | 12.15 | 10.92 | 12.09 | 9489200 | 12.09 | up | up | correct |
| URG.US | Ur | 20251124 | 0 | 1.21 | 1.27 | 1.17 | 1.27 | 8175108 | 1.27 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251124 | 0 | 3.61 | 3.97 | 3.61 | 3.95 | 2975500 | 3.95 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251124 | 0 | 36.38 | 37.04 | 36.21 | 37.03 | 216800 | 36.4528 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251124 | 0 | 4 | 4.11 | 3.96 | 3.99 | 38900 | 3.99 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251124 | 0 | 13 | 14.08 | 12.8 | 13.97 | 11888700 | 13.97 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251124 | 0 | 10 | 10.09 | 9.99 | 10.03 | 80300 | 9.8851 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20251124 | 0 | 1.63 | 1.71 | 1.6 | 1.7 | 593100 | 1.7 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251124 | 0 | 8.74 | 8.78 | 8.71 | 8.76 | 227300 | 8.6003 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251124 | 0 | 0.32 | 0.35 | 0.32 | 0.332 | 425560 | 0.332 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251124 | 0 | 28.69 | 29.15 | 28.64 | 29.11 | 114080 | 28.9802 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251124 | 0 | 2.1 | 2.25 | 2.08 | 2.24 | 1293000 | 2.24 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251124 | 0 | 0.89 | 0.91 | 0.88 | 0.9 | 1339300 | 0.9 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251124 | 0 | 6.21 | 6.49 | 6.21 | 6.49 | 34156 | 6.49 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251124 | 0 | 0.55 | 0.59 | 0.55 | 0.59 | 93600 | 0.59 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251124 | 0 | 0.62 | 0.63 | 0.61 | 0.62 | 111400 | 0.62 | |||
| ZDGE.US | Zedge Inc | 20251124 | 0 | 2.43 | 2.7149 | 2.305 | 2.305 | 99865 | 2.2934 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.