CollectAI
close-nysemkt_stocks
2025/12/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251204 | 0 | 37.73 | 37.73 | 37.21 | 37.24 | 3100 | 37.092 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251204 | 0 | 6.8 | 6.83 | 6.79 | 6.83 | 67300 | 6.6595 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251204 | 0 | 1.5038 | 1.5552 | 1.4529 | 1.5141 | 46030 | 1.4685 | up | up | correct |
| AIRI.US | Air Industries Group | 20251204 | 0 | 2.91 | 3 | 2.8801 | 2.975 | 21503 | 2.975 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251204 | 0 | 4.9 | 5.2377 | 4.3 | 4.46 | 23961 | 4.46 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251204 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 695 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20251204 | 0 | 2.22 | 2.22 | 2.06 | 2.07 | 10500 | 2.07 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251204 | 0 | 4.68 | 4.82 | 4.6 | 4.65 | 499700 | 4.65 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251204 | 0 | 4.63 | 4.67 | 4.56 | 4.61 | 16400 | 4.61 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251204 | 0 | 5.65 | 5.97 | 5.52 | 5.94 | 69700 | 5.94 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251204 | 0 | 5.47 | 5.58 | 5.45 | 5.54 | 4407500 | 5.54 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251204 | 0 | 1.45 | 1.54 | 1.41 | 1.45 | 82200 | 1.45 | |||
| AUMN.US | Golden Minerals Company | 20251204 | 0 | 0.39 | 0.39 | 0.35 | 0.35 | 60600 | 0.35 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251204 | 0 | 2.7 | 2.78 | 2.68 | 2.76 | 10600 | 2.76 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20251204 | 0 | 1.16 | 1.17 | 1.14 | 1.17 | 49900 | 1.17 | up | up | correct |
| BCV.US | PA | 20251204 | 0 | 21.98 | 22.08 | 21.98 | 22.075 | 3953 | 21.7394 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20251204 | 0 | 30.33 | 30.45 | 30.33 | 30.45 | 1455 | 30.45 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20251204 | 0 | 1.07 | 1.1 | 1.07 | 1.09 | 8100 | 1.09 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251204 | 0 | 31.3 | 31.4 | 30.81 | 31.1 | 47600 | 30.8131 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251204 | 0 | 65.02 | 66.72 | 64.35 | 65.95 | 26300 | 65.95 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251204 | 0 | 4.38 | 4.415 | 4.35 | 4.39 | 135715 | 4.39 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251204 | 0 | 1.13 | 1.16 | 1.1201 | 1.16 | 17247 | 1.16 | up | up | correct |
| BTG.US | B2Gold Corp | 20251204 | 0 | 4.44 | 4.58 | 4.44 | 4.56 | 21125600 | 4.5425 | up | up | correct |
| CANF.US | Can | 20251204 | 0 | 0.334 | 0.3484 | 0.3301 | 0.339 | 57670 | 6.78 | up | up | correct |
| CET.US | Central Securities Corp | 20251204 | 0 | 50.31 | 50.47 | 50.01 | 50.46 | 13000 | 50.46 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251204 | 0 | 10.4 | 10.49 | 10.36 | 10.42 | 21260 | 10.27 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251204 | 0 | 2.82 | 2.83 | 2.81 | 2.82 | 850000 | 2.7522 | |||
| CIX.US | CompX International Inc | 20251204 | 0 | 22.15 | 22.2796 | 21.75 | 21.75 | 8837 | 21.75 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20251204 | 0 | 10.3 | 10.3 | 9.26 | 9.67 | 7200 | 9.67 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251204 | 0 | 8.31 | 8.32 | 8.28 | 8.3 | 871700 | 7.9393 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251204 | 0 | 24.42 | 25.22 | 24.39 | 25.16 | 157702 | 25.16 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20251204 | 0 | 19.05 | 19.05 | 18.68 | 18.74 | 9000 | 18.74 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251204 | 0 | 16.62 | 17.16 | 16.62 | 16.91 | 8660 | 15.8659 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251204 | 0 | 1.73 | 1.73 | 1.63 | 1.66 | 15100 | 1.66 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20251204 | 0 | 54.5 | 56 | 54.5 | 55.85 | 54151 | 55.0459 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20251204 | 0 | 8.01 | 8.02 | 7.98 | 8 | 616336 | 7.6484 | down | down | correct |
| CVM.US | CEL | 20251204 | 0 | 5.8 | 6.3 | 5.8 | 6.29 | 54200 | 6.29 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251204 | 0 | 9.82 | 10.68 | 9.82 | 10.68 | 3300 | 10.628 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251204 | 0 | 2.88 | 2.93 | 2.81 | 2.85 | 45500 | 2.85 | down | down | correct |
| CYBN.US | Cybin Inc | 20251204 | 0 | 5.7 | 6 | 5.64 | 5.95 | 644862 | 5.95 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251204 | 0 | 2.05 | 2.06 | 2.04 | 2.05 | 420500 | 2.0023 | |||
| DIT.US | AMCON Distributing Company | 20251204 | 0 | 112.77 | 112.77 | 112.77 | 112.77 | 600 | 112.2859 | |||
| DNN.US | Denison Mines Corp | 20251204 | 0 | 2.71 | 2.87 | 2.67 | 2.84 | 50386900 | 2.84 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20251204 | 0 | 1 | 1.0424 | 0.99 | 1 | 3328 | 1 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251204 | 0 | 2.48 | 2.65 | 2.41 | 2.51 | 25300 | 2.51 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20251204 | 0 | 13.02 | 13.02 | 12.7 | 12.85 | 1534 | 12.85 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20251204 | 0 | 6.9 | 6.9029 | 6.88 | 6.88 | 170129 | 6.7202 | down | up | incorrect |
| ECF.US | PA | 20251204 | 0 | 21.87 | 21.87 | 21.6 | 21.6389 | 6515 | 21.3135 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251204 | 0 | 9.92 | 9.94 | 9.89 | 9.93 | 647706 | 9.7778 | up | down | incorrect |
| ELA.US | Envela Corporation | 20251204 | 0 | 13.35 | 13.73 | 12.52 | 13.22 | 110900 | 13.22 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251204 | 0 | 20.78 | 22 | 20.6 | 21.75 | 6500 | 21.75 | up | up | correct |
| ELMD.US | Electromed Inc | 20251204 | 0 | 27.79 | 28.2 | 27.61 | 27.8 | 21900 | 27.8 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251204 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1236 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251204 | 0 | 4.16 | 4.2 | 4.12 | 4.19 | 275200 | 4.0671 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20251204 | 0 | 13.74 | 13.98 | 13.62 | 13.95 | 3745782 | 13.95 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251204 | 0 | 9.43 | 9.44 | 9.39 | 9.44 | 171100 | 9.2258 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251204 | 0 | 12.31 | 12.31 | 12.2 | 12.266 | 22478 | 12.0081 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251204 | 0 | 40.66 | 42.85 | 40.66 | 41.75 | 18400 | 41.5132 | up | up | correct |
| EVI.US | EVI Industries Inc | 20251204 | 0 | 21.48 | 22.96 | 20.72 | 21.29 | 10800 | 21.29 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251204 | 0 | 10.15 | 10.21 | 10.12 | 10.17 | 311200 | 9.9491 | up | up | correct |
| FAX.US | Aberdeen Asia | 20251204 | 0 | 15.3 | 15.3 | 15.18 | 15.23 | 185000 | 14.7587 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251204 | 0 | 2.94 | 2.99 | 2.94 | 2.94 | 62900 | 2.7515 | |||
| FRD.US | Friedman Industries Incorporated | 20251204 | 0 | 19.62 | 19.99 | 19.33 | 19.62 | 10100 | 19.5816 | |||
| FSI.US | Flexible Solutions International Inc | 20251204 | 0 | 6.84 | 7.13 | 6.71 | 6.84 | 26800 | 6.84 | |||
| FSP.US | Franklin Street Properties Corp | 20251204 | 0 | 1.01 | 1.01 | 0.97 | 0.97 | 362400 | 0.9593 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251204 | 0 | 6.12 | 6.15 | 6.11 | 6.14 | 255900 | 5.9572 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251204 | 0 | 0.577 | 0.597 | 0.565 | 0.595 | 489300 | 0.595 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20251204 | 0 | 2.32 | 2.37 | 2.295 | 2.35 | 1241723 | 2.35 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20251204 | 0 | 0.76 | 0.78 | 0.75 | 0.76 | 24600 | 0.76 | |||
| GGN.US | PB | 20251204 | 0 | 20.8 | 20.85 | 20.6861 | 20.79 | 3265 | 20.4782 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20251204 | 0 | 5.74 | 5.77 | 5.71 | 5.76 | 151600 | 5.6074 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20251204 | 0 | 7.76 | 7.77 | 7.74 | 7.76 | 29100 | 7.5578 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20251204 | 0 | 18.45 | 18.52 | 18.39 | 18.48 | 7400 | 18.1836 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251204 | 0 | 6.12 | 6.15 | 6.08 | 6.12 | 11900 | 5.9574 | |||
| GORO.US | Gold Resource Corporation | 20251204 | 0 | 0.74 | 0.78 | 0.73 | 0.77 | 940700 | 0.77 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251204 | 0 | 10.03 | 10.2 | 10 | 10.2 | 2800 | 10.2 | up | up | correct |
| GROY.US | WT | 20251204 | 0 | 2.22 | 2.34 | 2.2 | 2.3 | 86428 | 2.3 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251204 | 0 | 65.2 | 68.99 | 64.5 | 68.29 | 987000 | 68.29 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20251204 | 0 | 4.68 | 4.78 | 4.68 | 4.7 | 448900 | 4.7 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251204 | 0 | 1.47 | 1.4815 | 1.413 | 1.45 | 52079 | 1.45 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251204 | 0 | 2.2598 | 2.26 | 2.08 | 2.14 | 508351 | 2.14 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251204 | 0 | 12.73 | 12.73 | 12.62 | 12.68 | 27700 | 12.3592 | down | up | incorrect |
| IBIO.US | iBio Inc | 20251204 | 0 | 1.05 | 1.3 | 1.03 | 1.28 | 2362264 | 1.28 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20251204 | 0 | 0.31 | 0.31 | 0.3 | 0.31 | 446900 | 0.31 | |||
| IHT.US | InnSuites Hospitality Trust | 20251204 | 0 | 1.3 | 1.3 | 1.26 | 1.29 | 2700 | 1.2785 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20251204 | 0 | 96.44 | 96.73 | 93.38 | 94.11 | 977000 | 93.6086 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251204 | 0 | 2.86 | 2.9 | 2.83 | 2.86 | 176225 | 2.86 | |||
| INFU.US | InfuSystem Holdings Inc | 20251204 | 0 | 9.24 | 9.24 | 8.93 | 8.96 | 95188 | 8.96 | down | down | correct |
| INTT.US | inTEST Corporation | 20251204 | 0 | 7.7 | 8.05 | 7.47 | 8 | 37281 | 8 | up | up | correct |
| INUV.US | Inuvo Inc | 20251204 | 0 | 2.97 | 2.97 | 2.86 | 2.87 | 67400 | 2.87 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251204 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | 17.85 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251204 | 0 | 26.07 | 26.4172 | 26.07 | 26.4172 | 645 | 25.6658 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20251204 | 0 | 0.24 | 0.25 | 0.23 | 0.24 | 197400 | 0.24 | |||
| ITRG.US | Integra Resources Corp | 20251204 | 0 | 3.6 | 3.645 | 3.53 | 3.62 | 737500 | 3.62 | up | up | correct |
| JOB.US | GEE Group Inc | 20251204 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 83700 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251204 | 0 | 3.4 | 4 | 3.37 | 3.95 | 3110000 | 3.95 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251204 | 0 | 1.66 | 1.75 | 1.62 | 1.74 | 969500 | 1.74 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20251204 | 0 | 267.51 | 286 | 264 | 278.63 | 1098500 | 278.63 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20251204 | 0 | 5.93 | 5.93 | 5.72 | 5.72 | 4400 | 5.72 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20251204 | 0 | 208.46 | 209.34 | 206.58 | 207.9 | 2261200 | 207.352 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251204 | 0 | 3.47 | 3.75 | 3.44 | 3.75 | 938000 | 3.75 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20251204 | 0 | 2.44 | 2.45 | 2.25 | 2.27 | 277000 | 2.27 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251204 | 0 | 7.55 | 7.6 | 7 | 7.06 | 62000 | 7.06 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251204 | 0 | 0.74 | 0.768 | 0.7294 | 0.7679 | 39577 | 0.7679 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20251204 | 0 | 0.3218 | 0.35 | 0.3138 | 0.349 | 301667 | 0.349 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20251204 | 0 | 0.42 | 0.44 | 0.42 | 0.43 | 12500 | 0.43 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251204 | 0 | 7.45 | 7.63 | 7.37 | 7.56 | 424200 | 7.56 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251204 | 0 | 0.76 | 0.85 | 0.751 | 0.751 | 39200 | 0.751 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251204 | 0 | 8.79 | 8.892 | 8.72 | 8.892 | 1500 | 8.892 | up | up | correct |
| MYO.US | Myomo Inc | 20251204 | 0 | 0.964 | 1.04 | 0.962 | 1.02 | 1393400 | 1.02 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251204 | 0 | 1.91 | 2.12 | 1.88 | 2.09 | 14407800 | 2.09 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251204 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10926 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251204 | 0 | 10.24 | 10.29 | 10.22 | 10.29 | 117500 | 10.131 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251204 | 0 | 1.07 | 1.09 | 1.01 | 1.09 | 9420 | 5.45 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251204 | 0 | 68 | 68 | 65.3 | 66.72 | 1700 | 66.3094 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20251204 | 0 | 2.76 | 2.78 | 2.585 | 2.61 | 850500 | 2.61 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251204 | 0 | 2.98 | 3.03 | 2.885 | 3 | 1167564 | 3 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251204 | 0 | 9.82 | 10.02 | 9.8 | 9.95 | 1504803 | 9.95 | up | down | incorrect |
| NGD.US | New Gold Inc | 20251204 | 0 | 7.76 | 7.83 | 7.65 | 7.79 | 7481700 | 7.79 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20251204 | 0 | 138.68 | 138.68 | 136.0601 | 136.59 | 66036 | 135.9584 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251204 | 0 | 7.27 | 7.28 | 7.24 | 7.24 | 139800 | 6.9794 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251204 | 0 | 8.72 | 8.76 | 8.68 | 8.75 | 123100 | 8.5825 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20251204 | 0 | 1.11 | 1.25 | 1.1 | 1.22 | 328700 | 1.22 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251204 | 0 | 23.88 | 24.8 | 23.88 | 24.64 | 2086227 | 24.1337 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251204 | 0 | 3.05 | 3.06 | 3.03 | 3.05 | 144700 | 2.9578 | |||
| NTIP.US | Network | 20251204 | 0 | 1.48 | 1.5 | 1.44 | 1.44 | 52300 | 1.44 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251204 | 0 | 9.225 | 9.99 | 9.165 | 9.9 | 9226800 | 9.9 | up | up | correct |
| OGEN.US | Oragenics Inc | 20251204 | 0 | 0.87 | 0.89 | 0.85 | 0.85 | 52600 | 0.85 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251204 | 0 | 0.44 | 0.45 | 0.4298 | 0.44 | 2425170 | 0.44 | |||
| ORLA.US | Orla Mining Ltd | 20251204 | 0 | 13.44 | 13.935 | 13.39 | 13.77 | 1175100 | 13.7506 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20251204 | 0 | 0.534 | 0.547 | 0.51 | 0.547 | 140800 | 0.547 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20251204 | 0 | 4.47 | 4.81 | 4.47 | 4.77 | 26900 | 4.77 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20251204 | 0 | 2.15 | 2.2 | 2.09 | 2.2 | 16149 | 2.2 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20251204 | 0 | 2.42 | 2.44 | 2.32 | 2.39 | 1605200 | 2.39 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251204 | 0 | 1.71 | 1.78 | 1.69 | 1.75 | 580900 | 1.75 | up | up | correct |
| PRK.US | Park National Corporation | 20251204 | 0 | 157.53 | 159.65 | 156.74 | 158.4 | 62000 | 157.4017 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251204 | 0 | 17.57 | 22.7 | 17.15 | 21.99 | 91700 | 21.99 | up | up | correct |
| PW.US | Power REIT | 20251204 | 0 | 0.91 | 1.01 | 0.89 | 1.01 | 120600 | 1.01 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251204 | 0 | 1.16 | 1.16 | 1.08 | 1.11 | 291700 | 1.11 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251204 | 0 | 2.54 | 2.6 | 2.54 | 2.6 | 14500 | 2.5788 | up | up | correct |
| REI.US | Ring Energy Inc | 20251204 | 0 | 0.94 | 0.9499 | 0.9306 | 0.94 | 933351 | 0.94 | |||
| REPX.US | Riley Exploration Permian Inc | 20251204 | 0 | 27.84 | 27.93 | 27.68 | 27.78 | 156145 | 27.377 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251204 | 0 | 6.46 | 6.47 | 6.35 | 6.4 | 123384 | 6.4 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251204 | 0 | 0.81 | 0.83 | 0.81 | 0.82 | 17500 | 0.82 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251204 | 0 | 1.04 | 1.07 | 1.04 | 1.05 | 150600 | 1.0043 | up | up | correct |
| SCCC.US | SCCC | 20251204 | 0 | 141.5 | 142.5 | 141.5 | 142.5 | 76100 | 142.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20251204 | 0 | 4537.8999 | 4579 | 4392 | 4393.3198 | 9800 | 4391.316 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251204 | 0 | 6.37 | 6.89 | 6.3 | 6.73 | 369099 | 6.73 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251204 | 0 | 6.42 | 6.6778 | 6.41 | 6.49 | 7796 | 6.49 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251204 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | 29.48 | |||
| SLI.US | Standard Lithium Ltd | 20251204 | 0 | 4.53 | 4.785 | 4.482 | 4.72 | 3792900 | 4.72 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251204 | 0 | 2.35 | 2.46 | 2.32 | 2.43 | 364800 | 2.43 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20251204 | 0 | 7.84 | 7.8948 | 7.69 | 7.83 | 2993300 | 7.83 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251204 | 0 | 5.2 | 5.39 | 5.14 | 5.35 | 7113000 | 5.35 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20251204 | 0 | 1.75 | 1.78 | 1.71 | 1.74 | 561000 | 1.74 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251204 | 0 | 71.74 | 72.51 | 70.86 | 71.46 | 42100 | 70.8886 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251204 | 0 | 4.49 | 4.77 | 4.42 | 4.7 | 3821800 | 4.7 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251204 | 0 | 0.0425 | 0.0425 | 0.04 | 0.04 | 15500 | 0.04 | down | down | correct |
| TRT.US | Trio | 20251204 | 0 | 8.41 | 8.5 | 8.38 | 8.5 | 16040 | 4.25 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20251204 | 0 | 0.74 | 0.761 | 0.7195 | 0.76 | 1592719 | 0.76 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20251204 | 0 | 5.22 | 6.21 | 5.22 | 6.12 | 14179700 | 6.12 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251204 | 0 | 1.29 | 1.39 | 1.26 | 1.36 | 1968400 | 1.36 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20251204 | 0 | 12.56 | 14.38 | 12.55 | 14.18 | 12383000 | 14.18 | up | up | correct |
| URG.US | Ur | 20251204 | 0 | 1.39 | 1.46 | 1.36 | 1.44 | 6674069 | 1.44 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251204 | 0 | 4.41 | 4.52 | 4.25 | 4.47 | 2574700 | 4.47 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251204 | 0 | 37.59 | 37.97 | 37.59 | 37.67 | 192500 | 37.0828 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20251204 | 0 | 4.3 | 4.53 | 4.25 | 4.25 | 67300 | 4.25 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251204 | 0 | 15.08 | 16.52 | 14.74 | 16.32 | 15500500 | 16.32 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251204 | 0 | 10.06 | 10.17 | 10.06 | 10.14 | 91000 | 9.9935 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20251204 | 0 | 1.98 | 1.99 | 1.91 | 1.94 | 681500 | 1.94 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251204 | 0 | 8.68 | 8.77 | 8.68 | 8.76 | 142100 | 8.6003 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20251204 | 0 | 0.2894 | 0.315 | 0.2813 | 0.3114 | 2395328 | 0.3114 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20251204 | 0 | 29.57 | 30.0199 | 29.47 | 29.84 | 348235 | 29.707 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20251204 | 0 | 2.49 | 2.53 | 2.45 | 2.51 | 667200 | 2.51 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20251204 | 0 | 0.88 | 1.08 | 0.88 | 1.03 | 3492200 | 1.03 | up | up | correct |
| WYY.US | WidePoint Corporation | 20251204 | 0 | 6.65 | 6.745 | 6.52 | 6.69 | 14126 | 6.69 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251204 | 0 | 0.6 | 0.64 | 0.59 | 0.63 | 253300 | 0.63 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251204 | 0 | 0.65 | 0.65 | 0.61 | 0.61 | 113800 | 0.61 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251204 | 0 | 2.35 | 2.39 | 2.3 | 2.35 | 55139 | 2.3382 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.