CollectAI
close-nysemkt_stocks
2025/11/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251128 | 0 | 36.5 | 37.56 | 36.5 | 37 | 8500 | 36.8529 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251128 | 0 | 6.7 | 6.76 | 6.69 | 6.73 | 127700 | 6.562 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251128 | 0 | 1.5038 | 1.5759 | 1.442 | 1.5655 | 41112 | 1.5185 | up | up | correct |
| AIRI.US | Air Industries Group | 20251128 | 0 | 2.94 | 2.99 | 2.94 | 2.99 | 9476 | 2.99 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251128 | 0 | 4.05 | 4.45 | 3.7771 | 4.16 | 14922 | 4.16 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20251128 | 0 | 2.1 | 2.14 | 2.08 | 2.14 | 8500 | 2.14 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251128 | 0 | 5.05 | 5.5 | 4.9 | 5.1 | 1291800 | 5.1 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251128 | 0 | 4.6 | 4.67 | 4.52 | 4.6 | 14400 | 4.6 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20251128 | 0 | 7.22 | 7.38 | 7.05 | 7.33 | 22700 | 7.33 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251128 | 0 | 5.29 | 5.65 | 5.22 | 5.6 | 5692400 | 5.6 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251128 | 0 | 1.44 | 1.44 | 1.38 | 1.38 | 58000 | 1.38 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251128 | 0 | 0.31 | 0.37 | 0.3 | 0.37 | 152500 | 0.37 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251128 | 0 | 2.56 | 2.75 | 2.56 | 2.75 | 4000 | 2.75 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251128 | 0 | 1.15 | 1.15 | 1.11 | 1.11 | 17700 | 1.11 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20251128 | 0 | 32 | 32 | 32 | 32 | 402 | 32 | |||
| BGI.US | Birks Group Inc | 20251128 | 0 | 1.12 | 1.14 | 1.11 | 1.13 | 23700 | 1.13 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251128 | 0 | 29.95 | 30.07 | 29.62 | 29.84 | 38800 | 29.5647 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251128 | 0 | 64.01 | 65.04 | 62.81 | 63.99 | 13800 | 63.99 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251128 | 0 | 4.31 | 4.33 | 4.265 | 4.33 | 112522 | 4.33 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251128 | 0 | 1.19 | 1.27 | 1.19 | 1.27 | 24978 | 1.27 | up | up | correct |
| BTG.US | B2Gold Corp | 20251128 | 0 | 4.53 | 4.64 | 4.51 | 4.62 | 23703300 | 4.5823 | up | up | correct |
| CANF.US | Can | 20251128 | 0 | 0.3443 | 0.3564 | 0.3361 | 0.3508 | 42477 | 7.016 | up | up | correct |
| CET.US | Central Securities Corp | 20251128 | 0 | 49.8 | 50.19 | 49.64 | 50.05 | 17600 | 50.05 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251128 | 0 | 10.5 | 10.531 | 10.49 | 10.49 | 9828 | 10.339 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251128 | 0 | 2.83 | 2.84 | 2.82 | 2.83 | 121000 | 2.762 | |||
| CIX.US | CompX International Inc | 20251128 | 0 | 22.19 | 22.49 | 22.19 | 22.49 | 1236 | 22.49 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251128 | 0 | 8.66 | 10 | 8.66 | 9.48 | 1200 | 9.48 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251128 | 0 | 8.29 | 8.31 | 8.25 | 8.29 | 1428800 | 7.9297 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20251128 | 0 | 30.63 | 31.31 | 30.2 | 30.81 | 86052 | 30.81 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251128 | 0 | 18.7 | 19.24 | 18.7 | 18.9 | 10100 | 18.9 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251128 | 0 | 14.89 | 15.46 | 14.89 | 15.3585 | 6577 | 14.4102 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251128 | 0 | 1.45 | 1.63 | 1.45 | 1.6 | 13800 | 1.6 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251128 | 0 | 54.02 | 54.999 | 54 | 54.5 | 83224 | 53.7154 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251128 | 0 | 7.95 | 7.99 | 7.93 | 7.99 | 921721 | 7.6388 | up | down | incorrect |
| CVM.US | CEL | 20251128 | 0 | 7.5 | 7.8 | 7.5 | 7.67 | 38100 | 7.67 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20251128 | 0 | 9.5 | 9.5 | 9.5 | 9.5 | 500 | 9.4537 | |||
| CVU.US | CPI Aerostructures Inc | 20251128 | 0 | 2.84 | 2.84 | 2.76 | 2.81 | 38300 | 2.81 | down | down | correct |
| CYBN.US | Cybin Inc | 20251128 | 0 | 6.06 | 6.23 | 6.05 | 6.18 | 434632 | 6.18 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251128 | 0 | 2.05 | 2.06 | 2.05 | 2.06 | 212900 | 2.012 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20251128 | 0 | 110.08 | 113.5 | 110.08 | 113.05 | 700 | 112.5647 | up | up | correct |
| DNN.US | Denison Mines Corp | 20251128 | 0 | 2.59 | 2.6 | 2.54 | 2.56 | 21771600 | 2.56 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251128 | 0 | 1.12 | 1.1393 | 1.09 | 1.09 | 3315 | 1.09 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251128 | 0 | 2.5 | 2.66 | 2.3 | 2.55 | 42900 | 2.55 | up | up | correct |
| DXR.US | Daxor Corporation | 20251128 | 0 | 13.3 | 13.3 | 13.3 | 13.3 | 668 | 13.3 | |||
| EAD.US | Wells Fargo Advantage Funds | 20251128 | 0 | 6.85 | 6.9 | 6.84 | 6.9 | 83773 | 6.7397 | up | up | correct |
| ECF.US | PA | 20251128 | 0 | 21.8799 | 21.8799 | 21.8799 | 21.8799 | 0 | 21.5509 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251128 | 0 | 9.92 | 9.94 | 9.882 | 9.94 | 61791 | 9.7877 | up | up | correct |
| ELA.US | Envela Corporation | 20251128 | 0 | 11.78 | 11.97 | 11.53 | 11.53 | 32700 | 11.53 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251128 | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | 19.89 | |||
| ELMD.US | Electromed Inc | 20251128 | 0 | 26.51 | 26.77 | 26.1 | 26.77 | 24800 | 26.77 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251128 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 802 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251128 | 0 | 3.88 | 3.95 | 3.867 | 3.93 | 121200 | 3.8147 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251128 | 0 | 13.69 | 13.94 | 13.55 | 13.88 | 5812410 | 13.88 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251128 | 0 | 9.4 | 9.45 | 9.38 | 9.45 | 44200 | 9.2356 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251128 | 0 | 12.42 | 12.5456 | 12.42 | 12.54 | 19426 | 12.2763 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251128 | 0 | 39.29 | 39.84 | 38.48 | 39.08 | 8200 | 38.8583 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20251128 | 0 | 21.27 | 21.5 | 20.43 | 20.44 | 6500 | 20.44 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251128 | 0 | 10.12 | 10.19 | 10.12 | 10.15 | 126000 | 9.9296 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251128 | 0 | 15.46 | 15.5 | 15.4 | 15.42 | 119600 | 14.9428 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251128 | 0 | 2.95 | 2.96 | 2.92 | 2.93 | 94700 | 2.7422 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20251128 | 0 | 20.05 | 20.72 | 19.43 | 20.29 | 20300 | 20.2503 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20251128 | 0 | 6.91 | 7.19 | 6.77 | 6.82 | 41000 | 6.82 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20251128 | 0 | 1.01 | 1.05 | 1 | 1.04 | 259400 | 1.0286 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20251128 | 0 | 6.12 | 6.13 | 6.09 | 6.11 | 88200 | 5.9281 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20251128 | 0 | 0.568 | 0.63 | 0.542 | 0.602 | 1716600 | 0.602 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251128 | 0 | 2.41 | 2.5 | 2.38 | 2.43 | 5325600 | 2.43 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251128 | 0 | 0.79 | 0.82 | 0.78 | 0.79 | 3400 | 0.79 | |||
| GGN.US | PB | 20251128 | 0 | 20.73 | 20.79 | 20.73 | 20.78 | 861 | 20.4684 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251128 | 0 | 5.74 | 5.78 | 5.73 | 5.76 | 102600 | 5.6074 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251128 | 0 | 7.74 | 7.83 | 7.69 | 7.83 | 20100 | 7.626 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251128 | 0 | 18.44 | 18.46 | 18.37 | 18.46 | 9000 | 18.1639 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251128 | 0 | 6.13 | 6.16 | 6.04 | 6.14 | 68100 | 5.9769 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251128 | 0 | 0.73 | 0.79 | 0.72 | 0.79 | 1528100 | 0.79 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251128 | 0 | 9.9 | 9.9 | 9.9 | 9.9 | 0 | 9.9 | |||
| GROY.US | WT | 20251128 | 0 | 1.87 | 2.31 | 1.87 | 2.3 | 124606 | 2.3 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251128 | 0 | 61 | 61.05 | 59.64 | 60.75 | 268700 | 60.75 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251128 | 0 | 4.43 | 4.69 | 4.41 | 4.53 | 308400 | 4.53 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251128 | 0 | 1.45 | 1.47 | 1.39 | 1.46 | 35453 | 1.46 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20251128 | 0 | 2.27 | 2.35 | 2.15 | 2.2 | 212500 | 2.2 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251128 | 0 | 12.68 | 12.68 | 12.6 | 12.63 | 21600 | 12.3105 | down | down | correct |
| IBIO.US | iBio Inc | 20251128 | 0 | 1.18 | 1.23 | 1.17 | 1.23 | 447277 | 1.23 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20251128 | 0 | 0.32 | 0.33 | 0.32 | 0.32 | 294200 | 0.32 | |||
| IHT.US | InnSuites Hospitality Trust | 20251128 | 0 | 1.28 | 1.3 | 1.28 | 1.28 | 6700 | 1.2686 | |||
| IMO.US | Imperial Oil Limited | 20251128 | 0 | 99.11 | 100.27 | 98.61 | 98.8 | 270100 | 97.7291 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251128 | 0 | 2.7 | 2.75 | 2.67 | 2.75 | 82598 | 2.75 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251128 | 0 | 9.23 | 9.36 | 9.08 | 9.28 | 62303 | 9.28 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20251128 | 0 | 7.95 | 8.29 | 7.555 | 8.06 | 24337 | 8.06 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20251128 | 0 | 2.8 | 2.91 | 2.8 | 2.91 | 29300 | 2.91 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251128 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| ITP.US | IT Tech Packaging Inc | 20251128 | 0 | 0.23 | 0.25 | 0.23 | 0.23 | 142600 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20251128 | 0 | 3.35 | 3.52 | 3.34 | 3.5 | 1275700 | 3.5 | up | up | correct |
| JOB.US | GEE Group Inc | 20251128 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 87200 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251128 | 0 | 2.93 | 3.28 | 2.85 | 3.24 | 2795200 | 3.24 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251128 | 0 | 1.71 | 1.76 | 1.69 | 1.76 | 1387700 | 1.76 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20251128 | 0 | 259 | 263.6 | 253.56 | 259.3 | 434500 | 259.3 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20251128 | 0 | 5.7 | 5.94 | 5.45 | 5.83 | 12400 | 5.83 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20251128 | 0 | 205.87 | 210.1 | 205 | 208.46 | 839000 | 207.9105 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20251128 | 0 | 3.65 | 3.68 | 3.55 | 3.58 | 465300 | 3.58 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251128 | 0 | 2.64 | 2.78 | 2.625 | 2.74 | 43200 | 2.74 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20251128 | 0 | 7.83 | 8.37 | 7.69 | 7.88 | 32400 | 7.88 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251128 | 0 | 0.79 | 0.8012 | 0.7437 | 0.7923 | 61809 | 0.7923 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251128 | 0 | 0.3078 | 0.3169 | 0.3001 | 0.314 | 144613 | 0.314 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251128 | 0 | 0.44 | 0.44 | 0.41 | 0.44 | 8700 | 0.44 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20251128 | 0 | 7.28 | 7.49 | 7.21 | 7.4 | 431400 | 7.4 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251128 | 0 | 0.74 | 0.78 | 0.73 | 0.75 | 32300 | 0.75 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251128 | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | 8.93 | |||
| MYO.US | Myomo Inc | 20251128 | 0 | 0.9 | 0.95 | 0.88 | 0.89 | 577600 | 0.89 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251128 | 0 | 1.85 | 1.92 | 1.8 | 1.92 | 5277500 | 1.92 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251128 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2876 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251128 | 0 | 10.2 | 10.22 | 10.16 | 10.21 | 47100 | 10.0523 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251128 | 0 | 1.02 | 1.09 | 1 | 1.09 | 17780 | 5.45 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251128 | 0 | 67.25 | 67.25 | 67.25 | 67.25 | 0 | 66.8362 | |||
| NEWP.US | New Pacific Metals Corp | 20251128 | 0 | 2.52 | 2.765 | 2.5 | 2.75 | 1195050 | 2.75 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251128 | 0 | 2.28 | 2.42 | 2.28 | 2.41 | 850656 | 2.41 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251128 | 0 | 9.84 | 10.23 | 9.73 | 10.19 | 1683510 | 10.19 | up | up | correct |
| NGD.US | New Gold Inc | 20251128 | 0 | 7.98 | 8.38 | 7.91 | 8.35 | 19821900 | 8.35 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251128 | 0 | 137 | 137.32 | 135.09 | 136.29 | 39855 | 135.6598 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251128 | 0 | 7.29 | 7.32 | 7.26 | 7.3 | 132800 | 7.0372 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251128 | 0 | 8.57 | 8.7 | 8.55 | 8.7 | 161300 | 8.5334 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20251128 | 0 | 1.25 | 1.27 | 1.2 | 1.22 | 92600 | 1.22 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251128 | 0 | 21.85 | 22.48 | 21.85 | 22.39 | 643571 | 21.9299 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251128 | 0 | 3.08 | 3.1 | 3.07 | 3.1 | 205800 | 3.0063 | up | up | correct |
| NTIP.US | Network | 20251128 | 0 | 1.46 | 1.46 | 1.37 | 1.37 | 700 | 1.37 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251128 | 0 | 8.75 | 9 | 8.66 | 8.96 | 9108400 | 8.96 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251128 | 0 | 0.96 | 0.96 | 0.84 | 0.87 | 65800 | 0.87 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251128 | 0 | 0.4249 | 0.4376 | 0.42 | 0.4282 | 1444198 | 0.4282 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20251128 | 0 | 13.68 | 14.14 | 13.52 | 14.1 | 1556300 | 14.0802 | up | up | correct |
| PED.US | PEDEVCO Corp | 20251128 | 0 | 0.495 | 0.495 | 0.432 | 0.455 | 287600 | 0.455 | down | down | correct |
| PHGE.US | BiomX Inc | 20251128 | 0 | 4.63 | 4.638 | 4.1 | 4.36 | 55900 | 4.36 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251128 | 0 | 2.49 | 2.7499 | 2.42 | 2.59 | 82328 | 2.59 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251128 | 0 | 2.23 | 2.46 | 2.2 | 2.45 | 3659800 | 2.45 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251128 | 0 | 1.83 | 1.85 | 1.78 | 1.78 | 294700 | 1.78 | down | down | correct |
| PRK.US | Park National Corporation | 20251128 | 0 | 154.43 | 156.18 | 152.9 | 153.55 | 38400 | 152.5823 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251128 | 0 | 17.31 | 19.54 | 17.31 | 19.54 | 29600 | 19.54 | up | up | correct |
| PW.US | Power REIT | 20251128 | 0 | 0.92 | 0.92 | 0.8 | 0.85 | 1029400 | 0.85 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251128 | 0 | 1.19 | 1.23 | 1.19 | 1.21 | 269800 | 1.21 | up | up | correct |
| RCG.US | RENN Fund Inc | 20251128 | 0 | 2.56 | 2.59 | 2.56 | 2.57 | 3000 | 2.5491 | up | up | correct |
| REI.US | Ring Energy Inc | 20251128 | 0 | 0.89 | 0.925 | 0.883 | 0.9124 | 571316 | 0.9124 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251128 | 0 | 27.06 | 27.59 | 27.06 | 27.39 | 47006 | 26.9926 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251128 | 0 | 6.28 | 6.28 | 6.18 | 6.24 | 67046 | 6.24 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251128 | 0 | 0.87 | 0.87 | 0.81 | 0.83 | 29800 | 0.83 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251128 | 0 | 1.02 | 1.08 | 1.02 | 1.03 | 160400 | 0.9852 | up | down | incorrect |
| SCCC.US | SCCC | 20251128 | 0 | 141 | 141 | 140.5 | 141 | 14200 | 141 | |||
| SEB.US | Seaboard Corporation | 20251128 | 0 | 4675.7002 | 4740 | 4605 | 4679.5698 | 7600 | 4677.4354 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20251128 | 0 | 6.04 | 6.29 | 6.04 | 6.18 | 113855 | 6.18 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20251128 | 0 | 6.18 | 6.45 | 5.93 | 6.29 | 9776 | 6.29 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251128 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | 29.48 | |||
| SLI.US | Standard Lithium Ltd | 20251128 | 0 | 4.13 | 4.26 | 4.08 | 4.19 | 1298100 | 4.19 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20251128 | 0 | 2.42 | 2.46 | 2.4 | 2.46 | 188000 | 2.46 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251128 | 0 | 7.44 | 7.86 | 7.37 | 7.82 | 3963800 | 7.82 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251128 | 0 | 5.08 | 5.3 | 5.05 | 5.28 | 6527000 | 5.28 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251128 | 0 | 1.83 | 1.98 | 1.8 | 1.94 | 744000 | 1.94 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20251128 | 0 | 69.87 | 69.97 | 68.76 | 69.11 | 32900 | 68.5574 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251128 | 0 | 4.06 | 4.31 | 4.04 | 4.28 | 2899200 | 4.28 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251128 | 0 | 0.041 | 0.041 | 0.0396 | 0.0396 | 1100 | 0.0396 | down | up | incorrect |
| TRT.US | Trio | 20251128 | 0 | 8.55 | 9.16 | 8.19 | 8.5786 | 35510 | 4.2893 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251128 | 0 | 0.7175 | 0.7399 | 0.71 | 0.7399 | 1169220 | 0.7399 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20251128 | 0 | 5.86 | 6.19 | 5.78 | 6.11 | 4489800 | 6.11 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20251128 | 0 | 1.32 | 1.37 | 1.28 | 1.32 | 530200 | 1.32 | |||
| UEC.US | Uranium Energy Corp | 20251128 | 0 | 12.25 | 12.47 | 12.11 | 12.27 | 4452600 | 12.27 | up | up | correct |
| URG.US | Ur | 20251128 | 0 | 1.28 | 1.325 | 1.255 | 1.31 | 3335960 | 1.31 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251128 | 0 | 4.35 | 4.51 | 4.34 | 4.44 | 4110300 | 4.44 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251128 | 0 | 38.1 | 38.53 | 37.97 | 38.53 | 193800 | 37.9294 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251128 | 0 | 4.11 | 4.4 | 4.01 | 4.39 | 33000 | 4.39 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20251128 | 0 | 14.57 | 14.83 | 14.2 | 14.4 | 5193800 | 14.4 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251128 | 0 | 10.06 | 10.12 | 10.06 | 10.08 | 27100 | 9.9344 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20251128 | 0 | 1.91 | 2.03 | 1.91 | 1.97 | 1218300 | 1.97 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251128 | 0 | 8.77 | 8.79 | 8.7 | 8.75 | 132200 | 8.5905 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251128 | 0 | 0.31 | 0.33 | 0.3069 | 0.3217 | 929224 | 0.3217 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251128 | 0 | 29.85 | 30.06 | 29.7788 | 30.03 | 136219 | 29.8961 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251128 | 0 | 2.4 | 2.48 | 2.36 | 2.45 | 1011900 | 2.45 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251128 | 0 | 0.88 | 0.99 | 0.88 | 0.95 | 1389100 | 0.95 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251128 | 0 | 6.64 | 6.87 | 6.5662 | 6.87 | 12693 | 6.87 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251128 | 0 | 0.61 | 0.62 | 0.61 | 0.62 | 188800 | 0.62 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251128 | 0 | 0.63 | 0.66 | 0.56 | 0.59 | 404000 | 0.59 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251128 | 0 | 2.39 | 2.44 | 2.31 | 2.31 | 4063 | 2.2984 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.