CollectAI
close-nysemkt_stocks
2025/11/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251126 | 0 | 37.13 | 37.4 | 36.63 | 37.05 | 5500 | 36.9027 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251126 | 0 | 6.65 | 6.71 | 6.65 | 6.7 | 114000 | 6.5327 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251126 | 0 | 1.6377 | 1.7022 | 1.548 | 1.5552 | 83556 | 1.5085 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20251126 | 0 | 2.84 | 2.98 | 2.84 | 2.95 | 29933 | 2.95 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251126 | 0 | 3.93 | 4.5 | 3.6501 | 4.07 | 44783 | 4.07 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251126 | 0 | 2.15 | 2.16 | 2.11 | 2.11 | 7300 | 2.11 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20251126 | 0 | 5.02 | 5.25 | 4.57 | 4.92 | 2925600 | 4.92 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251126 | 0 | 4.52 | 4.74 | 4.52 | 4.55 | 26700 | 4.55 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251126 | 0 | 7.26 | 7.4 | 7.1 | 7.22 | 40800 | 7.22 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251126 | 0 | 4.84 | 5.1 | 4.77 | 5.1 | 4086500 | 5.1 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251126 | 0 | 1.38 | 1.48 | 1.372 | 1.45 | 94400 | 1.45 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251126 | 0 | 0.27 | 0.3 | 0.26 | 0.28 | 218100 | 0.28 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251126 | 0 | 2.63 | 2.69 | 2.58 | 2.61 | 18800 | 2.61 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251126 | 0 | 1.13 | 1.14 | 1.12 | 1.12 | 35000 | 1.12 | down | down | correct |
| BCV.US | PA | 20251126 | 0 | 22 | 22.01 | 22 | 22.01 | 10208 | 21.6754 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251126 | 0 | 32 | 32 | 32 | 32 | 357 | 32 | |||
| BGI.US | Birks Group Inc | 20251126 | 0 | 1.08 | 1.13 | 1.08 | 1.13 | 41500 | 1.13 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251126 | 0 | 30.53 | 30.57 | 29.82 | 29.97 | 107800 | 29.6935 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251126 | 0 | 66.42 | 67.35 | 63.58 | 63.97 | 39800 | 63.97 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20251126 | 0 | 4.3 | 4.345 | 4.23 | 4.32 | 216538 | 4.32 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20251126 | 0 | 1.15 | 1.19 | 1.15 | 1.15 | 21021 | 1.15 | |||
| BTG.US | B2Gold Corp | 20251126 | 0 | 4.36 | 4.5 | 4.29 | 4.47 | 32208500 | 4.4335 | up | up | correct |
| CANF.US | Can | 20251126 | 0 | 0.3384 | 0.3554 | 0.3168 | 0.336 | 81451 | 6.72 | down | down | correct |
| CET.US | Central Securities Corp | 20251126 | 0 | 49.35 | 50.13 | 49 | 49.84 | 31300 | 49.84 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251126 | 0 | 10.51 | 10.57 | 10.49 | 10.51 | 35314 | 10.3587 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251126 | 0 | 2.82 | 2.83 | 2.81 | 2.82 | 256200 | 2.7522 | |||
| CIX.US | CompX International Inc | 20251126 | 0 | 21.75 | 22.471 | 21.75 | 22.31 | 12744 | 22.31 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251126 | 0 | 10.39 | 10.39 | 9.1 | 9.43 | 7900 | 9.43 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251126 | 0 | 8.23 | 8.28 | 8.23 | 8.27 | 1047200 | 7.9106 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20251126 | 0 | 29.21 | 30.64 | 29.145 | 30.59 | 188547 | 30.59 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251126 | 0 | 18.88 | 19.42 | 18.72 | 18.86 | 13200 | 18.86 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251126 | 0 | 14.81 | 15.1799 | 14.6157 | 14.89 | 5374 | 13.9706 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251126 | 0 | 1.66 | 1.66 | 1.61 | 1.63 | 10400 | 1.63 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251126 | 0 | 53.39 | 54.46 | 53.2801 | 53.64 | 104389 | 52.8677 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251126 | 0 | 7.86 | 7.96 | 7.86 | 7.95 | 637613 | 7.6006 | up | up | correct |
| CVM.US | CEL | 20251126 | 0 | 6.77 | 7.75 | 6.76 | 7.51 | 67600 | 7.51 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251126 | 0 | 8.95 | 9 | 8.81 | 9 | 9100 | 8.9562 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251126 | 0 | 2.71 | 2.89 | 2.66 | 2.84 | 117800 | 2.84 | up | up | correct |
| CYBN.US | Cybin Inc | 20251126 | 0 | 6.18 | 6.18 | 5.92 | 6.03 | 541064 | 6.03 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251126 | 0 | 2.04 | 2.06 | 2.04 | 2.05 | 224100 | 2.0023 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20251126 | 0 | 111.99 | 114.5 | 111.99 | 113 | 600 | 112.5149 | up | up | correct |
| DNN.US | Denison Mines Corp | 20251126 | 0 | 2.5 | 2.6 | 2.48 | 2.56 | 40082700 | 2.56 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251126 | 0 | 1.07 | 1.14 | 1.07 | 1.09 | 4296 | 1.09 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251126 | 0 | 2.42 | 2.6 | 2.36 | 2.38 | 24900 | 2.38 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20251126 | 0 | 12.91 | 13.3 | 12.91 | 13.1 | 1669 | 13.1 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251126 | 0 | 6.79 | 6.8473 | 6.79 | 6.83 | 146436 | 6.6714 | up | down | incorrect |
| ECF.US | PA | 20251126 | 0 | 21.8799 | 21.8799 | 21.8799 | 21.8799 | 0 | 21.5509 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251126 | 0 | 9.93 | 9.93 | 9.88 | 9.92 | 106500 | 9.768 | down | down | correct |
| ELA.US | Envela Corporation | 20251126 | 0 | 11.6 | 11.7 | 11.41 | 11.64 | 55700 | 11.64 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251126 | 0 | 19.01 | 19.89 | 19.01 | 19.89 | 300 | 19.89 | up | up | correct |
| ELMD.US | Electromed Inc | 20251126 | 0 | 27.56 | 27.59 | 26.29 | 26.52 | 73400 | 26.52 | down | down | correct |
| ENSV.US | Enservco Corporation | 20251126 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 0 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251126 | 0 | 3.8 | 3.895 | 3.8 | 3.86 | 287200 | 3.7467 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20251126 | 0 | 13.01 | 13.57 | 12.93 | 13.5 | 7258351 | 13.5 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251126 | 0 | 9.38 | 9.38 | 9.33 | 9.36 | 63400 | 9.1476 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251126 | 0 | 12.28 | 12.46 | 12.27 | 12.363 | 23815 | 12.103 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251126 | 0 | 38.59 | 39.78 | 38.39 | 38.68 | 13200 | 38.4606 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251126 | 0 | 21.09 | 21.57 | 20.91 | 21.21 | 7700 | 21.21 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251126 | 0 | 10.11 | 10.13 | 10.08 | 10.12 | 251500 | 9.9002 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251126 | 0 | 15.29 | 15.42 | 15.05 | 15.4 | 161500 | 14.9234 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20251126 | 0 | 2.84 | 2.93 | 2.83 | 2.92 | 89900 | 2.7328 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251126 | 0 | 19.58 | 20.12 | 19.21 | 19.86 | 18800 | 19.8211 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251126 | 0 | 6.62 | 6.94 | 6.55 | 6.86 | 43800 | 6.86 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251126 | 0 | 0.97 | 1.03 | 0.97 | 1 | 534000 | 0.989 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251126 | 0 | 6.05 | 6.1 | 6.05 | 6.08 | 254200 | 5.899 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251126 | 0 | 0.528 | 0.568 | 0.528 | 0.548 | 693300 | 0.548 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20251126 | 0 | 2.34 | 2.4 | 2.32 | 2.36 | 2707894 | 2.36 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20251126 | 0 | 0.81 | 0.81 | 0.78 | 0.78 | 11800 | 0.78 | down | down | correct |
| GGN.US | PB | 20251126 | 0 | 20.89 | 20.89 | 20.72 | 20.83 | 3998 | 20.5176 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251126 | 0 | 5.65 | 5.73 | 5.65 | 5.7 | 72300 | 5.549 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20251126 | 0 | 7.67 | 7.75 | 7.65 | 7.69 | 22300 | 7.4897 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251126 | 0 | 18.3 | 18.57 | 18.26 | 18.46 | 28000 | 18.1639 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251126 | 0 | 6.04 | 6.11 | 6.03 | 6.09 | 25500 | 5.9282 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251126 | 0 | 0.69 | 0.73 | 0.67 | 0.7 | 1542200 | 0.7 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251126 | 0 | 9.9 | 9.9 | 9.9 | 9.9 | 300 | 9.9 | |||
| GROY.US | WT | 20251126 | 0 | 1.83 | 1.9 | 1.83 | 1.8804 | 184742 | 1.8804 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251126 | 0 | 61.12 | 62.68 | 60.16 | 61.04 | 628500 | 61.04 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251126 | 0 | 4.31 | 4.5 | 4.24 | 4.41 | 438200 | 4.41 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20251126 | 0 | 1.36 | 1.46 | 1.29 | 1.44 | 113474 | 1.44 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20251126 | 0 | 2.6 | 2.64 | 2.21 | 2.25 | 558600 | 2.25 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251126 | 0 | 12.56 | 12.66 | 12.54 | 12.66 | 20000 | 12.3397 | up | down | incorrect |
| IBIO.US | iBio Inc | 20251126 | 0 | 1.2 | 1.21 | 1.13 | 1.2 | 945612 | 1.2 | |||
| IGC.US | India Globalization Capital Inc | 20251126 | 0 | 0.32 | 0.34 | 0.32 | 0.32 | 323300 | 0.32 | |||
| IHT.US | InnSuites Hospitality Trust | 20251126 | 0 | 1.29 | 1.31 | 1.28 | 1.28 | 5200 | 1.2686 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251126 | 0 | 97.83 | 99.72 | 97.83 | 98.74 | 711800 | 97.6698 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251126 | 0 | 2.61 | 2.74 | 2.61 | 2.7 | 96405 | 2.7 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251126 | 0 | 9.58 | 9.65 | 9.2328 | 9.25 | 102053 | 9.25 | down | down | correct |
| INTT.US | inTEST Corporation | 20251126 | 0 | 8 | 8 | 7.61 | 7.61 | 46198 | 7.61 | down | down | correct |
| INUV.US | Inuvo Inc | 20251126 | 0 | 2.65 | 2.97 | 2.6 | 2.75 | 196700 | 2.75 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251126 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251126 | 0 | 26.22 | 26.25 | 26.22 | 26.25 | 470 | 25.5034 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251126 | 0 | 0.22 | 0.25 | 0.22 | 0.24 | 305700 | 0.24 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251126 | 0 | 3.17 | 3.34 | 3.17 | 3.29 | 1370700 | 3.29 | up | up | correct |
| JOB.US | GEE Group Inc | 20251126 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 138600 | 0.18 | |||
| KULR.US | KULR Technology Group Inc | 20251126 | 0 | 2.62 | 2.89 | 2.6 | 2.81 | 1775200 | 2.81 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251126 | 0 | 1.75 | 1.75 | 1.69 | 1.71 | 882800 | 1.71 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251126 | 0 | 254 | 258.32 | 250.35 | 254.22 | 486000 | 254.22 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251126 | 0 | 6.04 | 6.05 | 5.74 | 5.74 | 6800 | 5.74 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251126 | 0 | 205.68 | 207.34 | 203.42 | 205.79 | 1486800 | 205.2475 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251126 | 0 | 3.46 | 3.65 | 3.43 | 3.62 | 586800 | 3.62 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251126 | 0 | 2.66 | 2.72 | 2.6 | 2.6 | 75000 | 2.6 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251126 | 0 | 7.42 | 7.9 | 7.42 | 7.88 | 40600 | 7.88 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251126 | 0 | 0.7379 | 0.799 | 0.717 | 0.7693 | 72939 | 0.7693 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251126 | 0 | 0.3057 | 0.32 | 0.2975 | 0.3029 | 504080 | 0.3029 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251126 | 0 | 0.42 | 0.45 | 0.41 | 0.42 | 123200 | 0.42 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20251126 | 0 | 7.07 | 7.26 | 7.06 | 7.26 | 453300 | 7.26 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251126 | 0 | 0.7 | 0.8 | 0.7 | 0.73 | 83500 | 0.73 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251126 | 0 | 8.65 | 8.93 | 8.65 | 8.93 | 700 | 8.93 | up | up | correct |
| MYO.US | Myomo Inc | 20251126 | 0 | 0.865 | 0.91 | 0.845 | 0.863 | 863700 | 0.863 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251126 | 0 | 1.74 | 1.84 | 1.71 | 1.8 | 6939700 | 1.8 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251126 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3600 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251126 | 0 | 10.2 | 10.28 | 10.2 | 10.25 | 68400 | 10.0385 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251126 | 0 | 0.94 | 1.04 | 0.92 | 1.02 | 27220 | 5.1 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20251126 | 0 | 67.25 | 67.25 | 67.25 | 67.25 | 400 | 66.8362 | |||
| NEWP.US | New Pacific Metals Corp | 20251126 | 0 | 2.41 | 2.51 | 2.35 | 2.45 | 670916 | 2.45 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251126 | 0 | 2.27 | 2.33 | 2.26 | 2.28 | 962991 | 2.28 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251126 | 0 | 9.41 | 9.61 | 9.24 | 9.61 | 1910470 | 9.61 | up | down | incorrect |
| NGD.US | New Gold Inc | 20251126 | 0 | 7.44 | 7.86 | 7.38 | 7.84 | 19078600 | 7.84 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20251126 | 0 | 137.02 | 140.41 | 136.92 | 137.18 | 146818 | 136.5457 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251126 | 0 | 7.23 | 7.28 | 7.22 | 7.28 | 163600 | 7.018 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251126 | 0 | 8.45 | 8.55 | 8.44 | 8.51 | 200800 | 8.3471 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251126 | 0 | 1.17 | 1.28 | 1.17 | 1.26 | 210800 | 1.26 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251126 | 0 | 21.75 | 22.31 | 21.7201 | 21.98 | 1976458 | 21.5284 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251126 | 0 | 3.03 | 3.07 | 3.03 | 3.06 | 305000 | 2.9675 | up | up | correct |
| NTIP.US | Network | 20251126 | 0 | 1.51 | 1.51 | 1.41 | 1.41 | 6800 | 1.41 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251126 | 0 | 8.4 | 8.73 | 8.37 | 8.62 | 7122000 | 8.62 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251126 | 0 | 0.94 | 0.96 | 0.91 | 0.91 | 19400 | 0.91 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251126 | 0 | 0.43 | 0.4394 | 0.4151 | 0.42 | 2615065 | 0.42 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251126 | 0 | 13 | 13.52 | 12.96 | 13.48 | 2023500 | 13.461 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251126 | 0 | 0.485 | 0.49 | 0.472 | 0.48 | 66200 | 0.48 | down | down | correct |
| PHGE.US | BiomX Inc | 20251126 | 0 | 5.2 | 5.47 | 4.662 | 4.7 | 102200 | 4.7 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251126 | 0 | 2.84 | 2.9 | 2.375 | 2.5 | 248304 | 2.5 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251126 | 0 | 2.12 | 2.21 | 2.06 | 2.16 | 2145300 | 2.16 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251126 | 0 | 1.82 | 1.86 | 1.79 | 1.83 | 614600 | 1.83 | up | up | correct |
| PRK.US | Park National Corporation | 20251126 | 0 | 157.02 | 157.7 | 154.78 | 154.89 | 139800 | 153.9138 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251126 | 0 | 18.55 | 18.94 | 16.23 | 16.98 | 67900 | 16.98 | down | down | correct |
| PW.US | Power REIT | 20251126 | 0 | 1.04 | 1.24 | 0.9 | 0.99 | 35173900 | 0.99 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251126 | 0 | 1.18 | 1.215 | 1.17 | 1.19 | 357400 | 1.19 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251126 | 0 | 2.53 | 2.55 | 2.48 | 2.48 | 14900 | 2.4598 | down | down | correct |
| REI.US | Ring Energy Inc | 20251126 | 0 | 0.8849 | 0.9035 | 0.88 | 0.8833 | 1082998 | 0.8833 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20251126 | 0 | 27.04 | 27.4 | 27 | 27.07 | 74375 | 26.6773 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251126 | 0 | 6.19 | 6.29 | 6.15 | 6.28 | 248919 | 6.28 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20251126 | 0 | 0.81 | 0.86 | 0.81 | 0.82 | 25800 | 0.82 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20251126 | 0 | 1.03 | 1.06 | 1.02 | 1.02 | 131900 | 0.9757 | down | down | correct |
| SCCC.US | SCCC | 20251126 | 0 | 140.5 | 141 | 140 | 140.5 | 48400 | 140.5 | |||
| SEB.US | Seaboard Corporation | 20251126 | 0 | 4596.0498 | 4728.4502 | 4532.3501 | 4647.1899 | 10800 | 4645.0703 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251126 | 0 | 6.03 | 6.2499 | 5.97 | 6.04 | 297897 | 6.04 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251126 | 0 | 6.38 | 6.64 | 6.17 | 6.17 | 16077 | 6.17 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251126 | 0 | 29.15 | 29.48 | 28.32 | 29.48 | 1000 | 29.48 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20251126 | 0 | 4.02 | 4.12 | 3.98 | 4.12 | 1379700 | 4.12 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20251126 | 0 | 2.48 | 2.48 | 2.4 | 2.43 | 373600 | 2.43 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251126 | 0 | 6.97 | 7.25 | 6.83 | 7.2 | 3731658 | 7.1875 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251126 | 0 | 4.58 | 5.13 | 4.57 | 5.04 | 10934200 | 5.04 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251126 | 0 | 1.69 | 1.82 | 1.69 | 1.78 | 364400 | 1.78 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251126 | 0 | 70.16 | 71.81 | 69.84 | 69.84 | 131800 | 69.2815 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251126 | 0 | 3.99 | 4.04 | 3.9 | 3.97 | 2880400 | 3.97 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251126 | 0 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 200 | 0.0433 | |||
| TRT.US | Trio | 20251126 | 0 | 8.51 | 9.0784 | 8.5 | 8.5 | 29960 | 4.25 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251126 | 0 | 0.7 | 0.7174 | 0.6949 | 0.705 | 899956 | 0.705 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251126 | 0 | 5.75 | 5.95 | 5.69 | 5.79 | 4976600 | 5.79 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251126 | 0 | 1.26 | 1.33 | 1.24 | 1.28 | 1115600 | 1.28 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251126 | 0 | 12.22 | 12.33 | 11.97 | 12.08 | 5837400 | 12.08 | down | down | correct |
| URG.US | Ur | 20251126 | 0 | 1.24 | 1.28 | 1.23 | 1.27 | 4266641 | 1.27 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251126 | 0 | 4.06 | 4.29 | 4.04 | 4.26 | 2550600 | 4.26 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251126 | 0 | 37.32 | 37.95 | 37.08 | 37.95 | 216500 | 37.3585 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251126 | 0 | 4.08 | 4.24 | 3.94 | 4 | 24400 | 4 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251126 | 0 | 14.75 | 14.8 | 14.32 | 14.36 | 7545300 | 14.36 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251126 | 0 | 10.05 | 10.08 | 10.04 | 10.05 | 31900 | 9.9048 | |||
| VGZ.US | Vista Gold Corp | 20251126 | 0 | 1.7 | 1.87 | 1.69 | 1.87 | 1070400 | 1.87 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251126 | 0 | 8.76 | 8.81 | 8.72 | 8.73 | 186000 | 8.5709 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251126 | 0 | 0.299 | 0.3129 | 0.2941 | 0.3113 | 2075501 | 0.3113 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251126 | 0 | 29.48 | 29.83 | 29.412 | 29.74 | 229614 | 29.6074 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251126 | 0 | 2.3 | 2.39 | 2.25 | 2.36 | 1298900 | 2.36 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251126 | 0 | 0.87 | 0.9 | 0.84 | 0.88 | 1502800 | 0.88 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251126 | 0 | 6.68 | 6.85 | 6.49 | 6.49 | 31152 | 6.49 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251126 | 0 | 0.6 | 0.62 | 0.6 | 0.62 | 304500 | 0.62 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20251126 | 0 | 0.61 | 0.65 | 0.61 | 0.62 | 79600 | 0.62 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20251126 | 0 | 2.37 | 2.49 | 2.32 | 2.37 | 97776 | 2.3581 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.