CollectAI
close-nysemkt_stocks
2025/12/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251201 | 0 | 36.25 | 37.02 | 36.24 | 36.55 | 4400 | 36.4047 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251201 | 0 | 6.71 | 6.75 | 6.71 | 6.72 | 49400 | 6.5522 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251201 | 0 | 1.6377 | 1.6495 | 1.5141 | 1.5964 | 38720 | 1.5484 | down | down | correct |
| AIRI.US | Air Industries Group | 20251201 | 0 | 2.99 | 3.045 | 2.87 | 2.92 | 41124 | 2.92 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251201 | 0 | 4.41 | 4.9795 | 4.19 | 4.6 | 25219 | 4.6 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251201 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 511 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20251201 | 0 | 2.13 | 2.13 | 2.06 | 2.07 | 20200 | 2.07 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251201 | 0 | 5.04 | 5.1 | 4.32 | 4.51 | 1854700 | 4.51 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251201 | 0 | 4.59 | 4.64 | 4.46 | 4.48 | 72424 | 4.48 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251201 | 0 | 7.05 | 7.25 | 6.62 | 6.77 | 60200 | 6.77 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251201 | 0 | 5.81 | 5.87 | 5.54 | 5.57 | 6650500 | 5.57 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251201 | 0 | 1.4 | 1.42 | 1.355 | 1.37 | 385800 | 1.37 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20251201 | 0 | 0.38 | 0.43 | 0.37 | 0.41 | 228000 | 0.41 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20251201 | 0 | 2.62 | 2.65 | 2.62 | 2.62 | 4800 | 2.62 | |||
| BATL.US | Battalion Oil Corporation | 20251201 | 0 | 1.12 | 1.16 | 1.12 | 1.14 | 50100 | 1.14 | up | down | incorrect |
| BCV.US | PA | 20251201 | 0 | 22.116 | 22.116 | 22.116 | 22.116 | 232 | 21.7798 | |||
| BGI.US | Birks Group Inc | 20251201 | 0 | 1.12 | 1.125 | 1.08 | 1.08 | 33917 | 1.08 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251201 | 0 | 29.65 | 30.44 | 29.65 | 30.32 | 79100 | 30.0403 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251201 | 0 | 63.7 | 66.47 | 62.5 | 64.23 | 52388 | 64.23 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251201 | 0 | 4.3 | 4.52 | 4.29 | 4.43 | 906265 | 4.43 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251201 | 0 | 1.27 | 1.27 | 1.17 | 1.18 | 52851 | 1.18 | down | down | correct |
| BTG.US | B2Gold Corp | 20251201 | 0 | 4.66 | 4.68 | 4.52 | 4.6 | 37629700 | 4.5624 | down | down | correct |
| CANF.US | Can | 20251201 | 0 | 0.3524 | 0.3948 | 0.345 | 0.3875 | 130612 | 7.75 | up | down | incorrect |
| CET.US | Central Securities Corp | 20251201 | 0 | 49.84 | 50.1 | 49.63 | 49.85 | 32800 | 49.85 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251201 | 0 | 10.48 | 10.4855 | 10.4 | 10.41 | 21036 | 10.2602 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251201 | 0 | 2.81 | 2.85 | 2.81 | 2.82 | 844300 | 2.7522 | up | up | correct |
| CIX.US | CompX International Inc | 20251201 | 0 | 22 | 22 | 22 | 22 | 889 | 22 | |||
| CKX.US | CKX Lands Inc | 20251201 | 0 | 9.75 | 9.84 | 9.52 | 9.83 | 20300 | 9.83 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251201 | 0 | 8.26 | 8.28 | 8.21 | 8.28 | 1510700 | 7.9202 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251201 | 0 | 29.59 | 29.75 | 26.35 | 26.37 | 440532 | 26.37 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251201 | 0 | 18.82 | 19.25 | 18.53 | 18.6 | 31300 | 18.6 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251201 | 0 | 15.37 | 16.69 | 15.27 | 16.57 | 38984 | 15.5468 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251201 | 0 | 1.77 | 1.77 | 1.69 | 1.74 | 19100 | 1.74 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251201 | 0 | 54.42 | 55.4 | 54.42 | 54.77 | 102131 | 53.9815 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251201 | 0 | 7.94 | 7.99 | 7.9367 | 7.97 | 869592 | 7.6197 | up | up | correct |
| CVM.US | CEL | 20251201 | 0 | 7.72 | 7.72 | 6.9 | 6.93 | 66100 | 6.93 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251201 | 0 | 8.88 | 9.25 | 8.88 | 9.21 | 600 | 9.1652 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251201 | 0 | 2.77 | 2.8 | 2.69 | 2.74 | 49400 | 2.74 | down | down | correct |
| CYBN.US | Cybin Inc | 20251201 | 0 | 6.1 | 6.2 | 5.93 | 6 | 480994 | 6 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251201 | 0 | 2.05 | 2.05 | 2.03 | 2.03 | 562200 | 1.9827 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20251201 | 0 | 113.05 | 113.05 | 113.05 | 113.05 | 0 | 112.5647 | |||
| DNN.US | Denison Mines Corp | 20251201 | 0 | 2.49 | 2.59 | 2.47 | 2.52 | 32707700 | 2.52 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251201 | 0 | 1.05 | 1.06 | 1.05 | 1.06 | 2428 | 1.06 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251201 | 0 | 2.525 | 2.58 | 2.36 | 2.36 | 29621 | 2.36 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20251201 | 0 | 13.385 | 13.4343 | 13.1 | 13.1 | 995 | 13.1 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20251201 | 0 | 6.88 | 6.91 | 6.852 | 6.875 | 214661 | 6.7153 | down | down | correct |
| ECF.US | PA | 20251201 | 0 | 21.7318 | 21.78 | 21.7318 | 21.78 | 422 | 21.4525 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251201 | 0 | 9.91 | 9.92 | 9.86 | 9.92 | 169306 | 9.768 | up | up | correct |
| ELA.US | Envela Corporation | 20251201 | 0 | 11.48 | 11.71 | 11.44 | 11.56 | 52558 | 11.56 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20251201 | 0 | 20.1 | 21.3 | 20.1 | 20.9 | 10098 | 20.9 | up | up | correct |
| ELMD.US | Electromed Inc | 20251201 | 0 | 26.57 | 27.94 | 26.51 | 27.42 | 75000 | 27.42 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20251201 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 202 | 0.005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251201 | 0 | 3.92 | 4.055 | 3.92 | 4.04 | 323300 | 3.9215 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20251201 | 0 | 14.14 | 14.22 | 13.81 | 14.03 | 7808890 | 14.03 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251201 | 0 | 9.45 | 9.49 | 9.37 | 9.38 | 80600 | 9.1671 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251201 | 0 | 12.55 | 12.55 | 12.2601 | 12.38 | 36103 | 12.1197 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251201 | 0 | 38.5 | 39.16 | 38.5 | 38.77 | 7600 | 38.5501 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251201 | 0 | 19.5 | 21.43 | 19.5 | 20.17 | 14900 | 20.17 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251201 | 0 | 10.08 | 10.18 | 10.07 | 10.12 | 272700 | 9.9002 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251201 | 0 | 15.38 | 15.42 | 15.3 | 15.32 | 132000 | 14.8459 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20251201 | 0 | 2.96 | 3.02 | 2.89 | 2.93 | 112600 | 2.7422 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251201 | 0 | 20.27 | 20.47 | 18.46 | 18.56 | 41700 | 18.5236 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251201 | 0 | 6.77 | 6.91 | 6.62 | 6.62 | 32500 | 6.62 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251201 | 0 | 1.03 | 1.03 | 0.99 | 1 | 417900 | 0.989 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251201 | 0 | 6.09 | 6.13 | 6.07 | 6.09 | 197700 | 5.9087 | |||
| FURY.US | Fury Gold Mines Limited | 20251201 | 0 | 0.6 | 0.621 | 0.578 | 0.604 | 1277200 | 0.604 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251201 | 0 | 2.51 | 2.51 | 2.37 | 2.42 | 3071130 | 2.42 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251201 | 0 | 0.79 | 0.86 | 0.77 | 0.84 | 34500 | 0.84 | up | up | correct |
| GGN.US | PB | 20251201 | 0 | 20.88 | 20.88 | 20.68 | 20.69 | 5439 | 20.3797 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251201 | 0 | 5.74 | 5.76 | 5.72 | 5.73 | 90100 | 5.5782 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251201 | 0 | 7.78 | 7.86 | 7.75 | 7.78 | 55100 | 7.5773 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20251201 | 0 | 18.48 | 18.7 | 18.38 | 18.43 | 17400 | 18.1344 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251201 | 0 | 6.09 | 6.23 | 6.09 | 6.17 | 48700 | 6.0061 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251201 | 0 | 0.8 | 0.83 | 0.76 | 0.76 | 1281600 | 0.76 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251201 | 0 | 10.04 | 10.08 | 10 | 10 | 3800 | 10 | down | down | correct |
| GROY.US | WT | 20251201 | 0 | 2.25 | 2.3 | 2.12 | 2.15 | 30667 | 2.15 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251201 | 0 | 59.53 | 60.35 | 58.02 | 60.12 | 524000 | 60.12 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251201 | 0 | 4.54 | 4.73 | 4.51 | 4.61 | 396600 | 4.61 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20251201 | 0 | 1.42 | 1.47 | 1.41 | 1.43 | 23351 | 1.43 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20251201 | 0 | 2.19 | 2.295 | 2.05 | 2.22 | 508756 | 2.22 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251201 | 0 | 12.6 | 12.64 | 12.51 | 12.51 | 38300 | 12.1935 | down | down | correct |
| IBIO.US | iBio Inc | 20251201 | 0 | 1.19 | 1.19 | 1.1 | 1.1 | 836248 | 1.1 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251201 | 0 | 0.32 | 0.33 | 0.32 | 0.32 | 230100 | 0.32 | |||
| IHT.US | InnSuites Hospitality Trust | 20251201 | 0 | 1.28 | 1.33 | 1.28 | 1.3 | 5100 | 1.2884 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251201 | 0 | 100.69 | 100.71 | 98.03 | 98.2 | 235500 | 97.1356 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251201 | 0 | 2.74 | 2.8858 | 2.7 | 2.87 | 293759 | 2.87 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20251201 | 0 | 9.21 | 9.335 | 9 | 9.27 | 100187 | 9.27 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20251201 | 0 | 7.99 | 8.25 | 7.99 | 7.99 | 26241 | 7.99 | |||
| INUV.US | Inuvo Inc | 20251201 | 0 | 2.89 | 2.96 | 2.76 | 2.85 | 104400 | 2.85 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251201 | 0 | 17.8 | 17.8 | 17.8 | 17.8 | 1600 | 17.8 | |||
| ITP.US | IT Tech Packaging Inc | 20251201 | 0 | 0.2259 | 0.2408 | 0.2259 | 0.2315 | 81184 | 0.2315 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251201 | 0 | 3.6 | 3.795 | 3.58 | 3.76 | 3526500 | 3.76 | up | up | correct |
| JOB.US | GEE Group Inc | 20251201 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 257800 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251201 | 0 | 3.14 | 3.18 | 2.95 | 3.02 | 1666700 | 3.02 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251201 | 0 | 1.73 | 1.76 | 1.64 | 1.66 | 2777300 | 1.66 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20251201 | 0 | 250 | 257.42 | 248.04 | 251.36 | 531500 | 251.36 | up | up | correct |
| LGL.US | The LGL Group Inc | 20251201 | 0 | 6.05 | 6.05 | 5.72 | 5.72 | 16500 | 5.72 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20251201 | 0 | 207.96 | 211.21 | 207 | 210.69 | 1505900 | 210.1346 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20251201 | 0 | 3.49 | 3.49 | 3.36 | 3.41 | 530400 | 3.41 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251201 | 0 | 2.74 | 2.7799 | 2.5579 | 2.6 | 34133 | 2.6 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251201 | 0 | 7.84 | 8.27 | 7.52 | 7.52 | 13700 | 7.52 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251201 | 0 | 0.8012 | 0.804 | 0.7603 | 0.7603 | 59189 | 0.7603 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251201 | 0 | 0.3147 | 0.3159 | 0.296 | 0.301 | 220399 | 0.301 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251201 | 0 | 0.4474 | 0.4498 | 0.4181 | 0.4275 | 39875 | 0.4275 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251201 | 0 | 7.42 | 7.59 | 7.28 | 7.49 | 516500 | 7.49 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251201 | 0 | 0.771 | 0.78 | 0.702 | 0.779 | 29400 | 0.779 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251201 | 0 | 8.69 | 9.025 | 8.65 | 8.71 | 2900 | 8.71 | up | up | correct |
| MYO.US | Myomo Inc | 20251201 | 0 | 0.89 | 0.95 | 0.872 | 0.895 | 529100 | 0.895 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251201 | 0 | 1.91 | 1.92 | 1.81 | 1.85 | 5009000 | 1.85 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251201 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2670 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251201 | 0 | 10.18 | 10.26 | 10.14 | 10.19 | 108200 | 10.0326 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251201 | 0 | 1.08 | 1.1 | 1.03 | 1.09 | 12200 | 5.45 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251201 | 0 | 65.99 | 65.99 | 65 | 65 | 1500 | 64.6 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20251201 | 0 | 2.83 | 2.98 | 2.79 | 2.85 | 1875750 | 2.85 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251201 | 0 | 2.48 | 2.9 | 2.43 | 2.85 | 4531860 | 2.85 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20251201 | 0 | 10.34 | 10.465 | 10.15 | 10.18 | 2651950 | 10.18 | down | up | incorrect |
| NGD.US | New Gold Inc | 20251201 | 0 | 8.55 | 8.62 | 8.25 | 8.28 | 18725500 | 8.28 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20251201 | 0 | 134.56 | 138.55 | 134.56 | 137.29 | 75235 | 136.6552 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251201 | 0 | 7.28 | 7.32 | 7.24 | 7.32 | 224200 | 7.0565 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251201 | 0 | 8.69 | 8.72 | 8.64 | 8.69 | 161900 | 8.5236 | |||
| NNVC.US | NanoViricides Inc | 20251201 | 0 | 1.22 | 1.25 | 1.1 | 1.12 | 493700 | 1.12 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251201 | 0 | 22.28 | 23.08 | 22.23 | 23.08 | 2999390 | 22.6058 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251201 | 0 | 3.09 | 3.11 | 3.06 | 3.07 | 141000 | 2.9772 | down | down | correct |
| NTIP.US | Network | 20251201 | 0 | 1.53 | 1.53 | 1.35 | 1.4 | 2000 | 1.4 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251201 | 0 | 8.85 | 9.049 | 8.71 | 8.87 | 4768500 | 8.87 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251201 | 0 | 0.88 | 0.89 | 0.84 | 0.84 | 58200 | 0.84 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251201 | 0 | 0.4204 | 0.421 | 0.4075 | 0.4093 | 1820647 | 0.4093 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251201 | 0 | 14.32 | 14.36 | 13.869 | 14.02 | 2043600 | 14.0003 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251201 | 0 | 0.455 | 0.505 | 0.455 | 0.495 | 124700 | 0.495 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20251201 | 0 | 4.33 | 4.33 | 4.142 | 4.23 | 68500 | 4.23 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20251201 | 0 | 2.5 | 2.75 | 2.38 | 2.65 | 48338 | 2.65 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20251201 | 0 | 2.51 | 2.55 | 2.37 | 2.41 | 2988900 | 2.41 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251201 | 0 | 1.76 | 1.81 | 1.7 | 1.7 | 713500 | 1.7 | down | up | incorrect |
| PRK.US | Park National Corporation | 20251201 | 0 | 152 | 155.31 | 152 | 154.33 | 56400 | 153.3574 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251201 | 0 | 19.3 | 20.15 | 17.8 | 19.97 | 77800 | 19.97 | up | up | correct |
| PW.US | Power REIT | 20251201 | 0 | 0.75 | 0.88 | 0.75 | 0.83 | 410300 | 0.83 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251201 | 0 | 1.23 | 1.26 | 1.21 | 1.21 | 789300 | 1.21 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251201 | 0 | 2.6 | 2.6 | 2.46 | 2.55 | 26400 | 2.5292 | down | down | correct |
| REI.US | Ring Energy Inc | 20251201 | 0 | 0.91 | 0.9494 | 0.8925 | 0.9339 | 1427570 | 0.9339 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20251201 | 0 | 27.25 | 27.88 | 27.25 | 27.52 | 74061 | 27.1207 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20251201 | 0 | 6.21 | 6.305 | 6.19 | 6.27 | 87637 | 6.27 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251201 | 0 | 0.84 | 0.86 | 0.82 | 0.82 | 25000 | 0.82 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251201 | 0 | 1.02 | 1.045 | 1.02 | 1.02 | 141400 | 0.9757 | |||
| SCCC.US | SCCC | 20251201 | 0 | 141 | 141.5 | 140.5 | 141 | 63500 | 141 | |||
| SEB.US | Seaboard Corporation | 20251201 | 0 | 4653.1699 | 4779.77 | 4593 | 4697.2598 | 10500 | 4695.1174 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251201 | 0 | 6.08 | 6.19 | 5.98 | 6.02 | 287233 | 6.02 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251201 | 0 | 6.09 | 6.4 | 5.73 | 6.255 | 33654 | 6.255 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251201 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | 29.48 | |||
| SLI.US | Standard Lithium Ltd | 20251201 | 0 | 4.03 | 4.375 | 4.02 | 4.22 | 2735800 | 4.22 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251201 | 0 | 2.44 | 2.45 | 2.33 | 2.34 | 360913 | 2.34 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251201 | 0 | 7.9 | 8.09 | 7.629 | 7.97 | 7363350 | 7.97 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251201 | 0 | 5.22 | 5.28 | 5.15 | 5.2 | 10221500 | 5.2 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251201 | 0 | 2.02 | 2.06 | 1.9 | 1.94 | 923100 | 1.94 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251201 | 0 | 68.05 | 70.41 | 68.05 | 69.69 | 65600 | 69.1327 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251201 | 0 | 4.27 | 4.48 | 4.13 | 4.46 | 3882900 | 4.46 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251201 | 0 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0 | 0.0396 | |||
| TRT.US | Trio | 20251201 | 0 | 9.3299 | 9.3299 | 8.4 | 8.45 | 19396 | 4.225 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251201 | 0 | 0.72 | 0.75 | 0.7122 | 0.75 | 1337590 | 0.75 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251201 | 0 | 5.99 | 6.05 | 5.44 | 5.48 | 8383200 | 5.48 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251201 | 0 | 1.27 | 1.28 | 1.18 | 1.18 | 1470000 | 1.18 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251201 | 0 | 12.1 | 12.13 | 11.76 | 11.76 | 6277600 | 11.76 | down | down | correct |
| URG.US | Ur | 20251201 | 0 | 1.3 | 1.34 | 1.2701 | 1.3 | 5518000 | 1.3 | |||
| USAS.US | Americas Gold and Silver Corporation | 20251201 | 0 | 4.6 | 4.73 | 4.51 | 4.72 | 5139700 | 4.72 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251201 | 0 | 38.59 | 38.59 | 37.7 | 37.81 | 296500 | 37.2207 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251201 | 0 | 4.25 | 4.26 | 4.11 | 4.19 | 24800 | 4.19 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20251201 | 0 | 14.2 | 14.6 | 13.92 | 14.07 | 7793700 | 14.07 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251201 | 0 | 10.05 | 10.08 | 10 | 10 | 49100 | 9.8555 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251201 | 0 | 1.99 | 2 | 1.91 | 1.97 | 1174300 | 1.97 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251201 | 0 | 8.68 | 8.73 | 8.63 | 8.66 | 407800 | 8.5021 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20251201 | 0 | 0.3198 | 0.3198 | 0.2892 | 0.2915 | 1617840 | 0.2915 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251201 | 0 | 29.79 | 29.79 | 29.535 | 29.58 | 72189 | 29.4481 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251201 | 0 | 2.46 | 2.48 | 2.37 | 2.37 | 931100 | 2.37 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251201 | 0 | 0.99 | 1 | 0.85 | 0.85 | 1505500 | 0.85 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251201 | 0 | 6.87 | 7 | 6.7 | 6.99 | 49959 | 6.99 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20251201 | 0 | 0.6192 | 0.6389 | 0.6192 | 0.6211 | 225515 | 0.6211 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20251201 | 0 | 0.6 | 0.6 | 0.59 | 0.59 | 129800 | 0.59 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251201 | 0 | 2.31 | 2.47 | 2.27 | 2.29 | 16262 | 2.2785 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.