CollectAI
close-nysemkt_stocks
2025/12/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251208 | 0 | 37.1 | 37.1 | 35.72 | 35.72 | 4500 | 35.578 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251208 | 0 | 6.91 | 7 | 6.67 | 7 | 292300 | 6.8252 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20251208 | 0 | 1.4317 | 1.6994 | 1.4317 | 1.5655 | 196651 | 1.5185 | up | up | correct |
| AIRI.US | Air Industries Group | 20251208 | 0 | 3 | 3.063 | 2.98 | 2.995 | 21526 | 2.995 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251208 | 0 | 4.19 | 4.5 | 3.93 | 3.93 | 8062 | 3.93 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251208 | 0 | 2.1 | 2.1 | 2.04 | 2.04 | 10300 | 2.04 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251208 | 0 | 4.48 | 4.55 | 4.1201 | 4.3 | 937974 | 4.3 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251208 | 0 | 4.54 | 4.69 | 4.54 | 4.55 | 18400 | 4.55 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251208 | 0 | 5.59 | 5.88 | 5.485 | 5.5 | 60137 | 5.5 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251208 | 0 | 5.51 | 5.61 | 5.4 | 5.58 | 2954937 | 5.58 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251208 | 0 | 1.45 | 1.47 | 1.4 | 1.4 | 141773 | 1.4 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20251208 | 0 | 0.3501 | 0.3556 | 0.337 | 0.35 | 21364 | 0.35 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20251208 | 0 | 2.78 | 2.8 | 2.69 | 2.71 | 10700 | 2.71 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20251208 | 0 | 1.2 | 1.21 | 1.15 | 1.2 | 93088 | 1.2 | |||
| BCV.US | PA | 20251208 | 0 | 21.9977 | 22.0001 | 21.98 | 22.0001 | 2908 | 21.6657 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20251208 | 0 | 27.55 | 27.55 | 27.55 | 27.55 | 494 | 27.55 | |||
| BGI.US | Birks Group Inc | 20251208 | 0 | 1.1 | 1.1 | 1.07 | 1.08 | 22500 | 1.08 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251208 | 0 | 30.94 | 31.48 | 30.94 | 31.08 | 54400 | 30.7933 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251208 | 0 | 66.02 | 68.07 | 66.02 | 66.98 | 45028 | 66.98 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251208 | 0 | 4.37 | 4.41 | 4.295 | 4.3 | 87255 | 4.3 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251208 | 0 | 1.1 | 1.12 | 1.07 | 1.07 | 14728 | 1.07 | down | down | correct |
| BTG.US | B2Gold Corp | 20251208 | 0 | 4.54 | 4.62 | 4.47 | 4.48 | 21273300 | 4.4628 | down | down | correct |
| CANF.US | Can | 20251208 | 0 | 0.328 | 0.3299 | 0.3171 | 0.327 | 24264 | 6.54 | down | down | correct |
| CET.US | Central Securities Corp | 20251208 | 0 | 50.66 | 50.76 | 50.13 | 50.29 | 36200 | 50.29 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251208 | 0 | 10.44 | 10.45 | 10.4 | 10.44 | 11523 | 10.2897 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251208 | 0 | 2.83 | 2.84 | 2.8 | 2.82 | 622500 | 2.7522 | down | down | correct |
| CIX.US | CompX International Inc | 20251208 | 0 | 21.6 | 21.65 | 21.6 | 21.6 | 9442 | 21.6 | |||
| CKX.US | CKX Lands Inc | 20251208 | 0 | 9.7 | 9.7 | 9.7 | 9.7 | 0 | 9.7 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251208 | 0 | 8.33 | 8.35 | 8.29 | 8.3 | 1258400 | 7.9393 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251208 | 0 | 24.48 | 24.64 | 23.6 | 24.14 | 185588 | 24.14 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251208 | 0 | 18.75 | 19.24 | 18.65 | 18.82 | 17000 | 18.82 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20251208 | 0 | 16.4 | 17.42 | 16.1109 | 17.25 | 29434 | 16.1849 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251208 | 0 | 1.66 | 1.85 | 1.65 | 1.74 | 14400 | 1.74 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251208 | 0 | 56.07 | 56.07 | 54.7548 | 54.77 | 66134 | 53.9815 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251208 | 0 | 8.02 | 8.05 | 7.96 | 7.97 | 1068893 | 7.6197 | down | down | correct |
| CVM.US | CEL | 20251208 | 0 | 6.56 | 6.56 | 6.27 | 6.27 | 54800 | 6.27 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251208 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 600 | 9.9893 | |||
| CVU.US | CPI Aerostructures Inc | 20251208 | 0 | 2.83 | 2.85 | 2.74 | 2.8 | 82700 | 2.8 | down | down | correct |
| CYBN.US | Cybin Inc | 20251208 | 0 | 6.05 | 6.055 | 5.61 | 5.91 | 703992 | 5.91 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251208 | 0 | 2.05 | 2.05 | 2.03 | 2.04 | 497700 | 1.9925 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20251208 | 0 | 110.3 | 113.6 | 110.3 | 113.6 | 500 | 113.1123 | up | up | correct |
| DNN.US | Denison Mines Corp | 20251208 | 0 | 2.74 | 2.7691 | 2.7 | 2.73 | 25167301 | 2.73 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251208 | 0 | 1.04 | 1.09 | 1.04 | 1.0416 | 12455 | 1.0416 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251208 | 0 | 2.53 | 2.58 | 2.3801 | 2.465 | 14461 | 2.465 | down | down | correct |
| DXR.US | Daxor Corporation | 20251208 | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 294 | 12.85 | |||
| EAD.US | Wells Fargo Advantage Funds | 20251208 | 0 | 6.92 | 6.92 | 6.84 | 6.88 | 138749 | 6.7202 | down | down | correct |
| ECF.US | PA | 20251208 | 0 | 21.65 | 21.7 | 21.63 | 21.7 | 5315 | 21.3737 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251208 | 0 | 9.9 | 9.96 | 9.9 | 9.93 | 488759 | 9.7778 | up | up | correct |
| ELA.US | Envela Corporation | 20251208 | 0 | 13.06 | 13.7199 | 12.51 | 12.51 | 76919 | 12.51 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251208 | 0 | 21.64 | 21.64 | 21.41 | 21.41 | 1625 | 21.41 | down | down | correct |
| ELMD.US | Electromed Inc | 20251208 | 0 | 28 | 28.74 | 27.85 | 28.15 | 61233 | 28.15 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20251208 | 0 | 0.0005 | 0.0063 | 0.0005 | 0.0005 | 7276 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251208 | 0 | 4.2 | 4.2 | 4.07 | 4.12 | 307700 | 3.9991 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251208 | 0 | 13.95 | 13.97 | 13.41 | 13.41 | 9378884 | 13.41 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251208 | 0 | 9.38 | 9.4 | 9.35 | 9.38 | 130800 | 9.1671 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251208 | 0 | 12.14 | 12.15 | 11.91 | 11.95 | 41028 | 11.6987 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251208 | 0 | 42.69 | 43.3 | 41.4 | 41.4 | 9700 | 41.1651 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251208 | 0 | 21.07 | 21.42 | 20.28 | 20.28 | 10600 | 20.28 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251208 | 0 | 10 | 10 | 9.94 | 10 | 367600 | 9.7828 | |||
| FAX.US | Aberdeen Asia | 20251208 | 0 | 15.29 | 15.36 | 15.13 | 15.23 | 212400 | 14.7587 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251208 | 0 | 2.92 | 2.98 | 2.9 | 2.93 | 74500 | 2.7422 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20251208 | 0 | 19.5 | 19.69 | 19.05 | 19.05 | 12500 | 19.0127 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20251208 | 0 | 6.95 | 7.0961 | 6.53 | 6.59 | 17449 | 6.59 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20251208 | 0 | 0.93 | 0.95 | 0.91 | 0.93 | 463000 | 0.9198 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20251208 | 0 | 6.12 | 6.12 | 6.1 | 6.11 | 143400 | 5.9281 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251208 | 0 | 0.65 | 0.65 | 0.593 | 0.601 | 443500 | 0.601 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251208 | 0 | 2.38 | 2.43 | 2.29 | 2.29 | 1602030 | 2.29 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251208 | 0 | 0.78 | 0.85 | 0.77 | 0.79 | 41300 | 0.79 | up | down | incorrect |
| GGN.US | PB | 20251208 | 0 | 20.504 | 20.86 | 20.504 | 20.82 | 3484 | 20.5078 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20251208 | 0 | 5.74 | 5.74 | 5.68 | 5.69 | 145700 | 5.5392 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20251208 | 0 | 7.73 | 7.77 | 7.68 | 7.7 | 53100 | 7.4994 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251208 | 0 | 18.51 | 18.51 | 18.32 | 18.38 | 4200 | 18.0852 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251208 | 0 | 6.09 | 6.11 | 6.04 | 6.05 | 43500 | 5.8893 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251208 | 0 | 0.7589 | 0.7635 | 0.7211 | 0.7325 | 504006 | 0.7325 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251208 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 0 | 10.2 | |||
| GROY.US | WT | 20251208 | 0 | 2.03 | 2.03 | 1.85 | 1.85 | 20246 | 1.85 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251208 | 0 | 69 | 70 | 66.68 | 67.8 | 738265 | 67.8 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251208 | 0 | 4.66 | 4.745 | 4.53 | 4.71 | 275372 | 4.71 | up | up | correct |
| GV.US | The Goldfield Corporation | 20251208 | 0 | 1.44 | 1.5599 | 1.44 | 1.54 | 91636 | 1.54 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20251208 | 0 | 2.03 | 2.139 | 1.9 | 1.92 | 362999 | 1.92 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251208 | 0 | 12.74 | 12.74 | 12.61 | 12.65 | 10500 | 12.33 | down | down | correct |
| IBIO.US | iBio Inc | 20251208 | 0 | 1.93 | 2.2799 | 1.54 | 1.67 | 113856492 | 1.67 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251208 | 0 | 0.301 | 0.3052 | 0.2839 | 0.2908 | 444100 | 0.2908 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251208 | 0 | 1.27 | 1.48 | 1.25 | 1.47 | 153300 | 1.4569 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20251208 | 0 | 91.53 | 92.91 | 90.29 | 90.61 | 620800 | 90.1272 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251208 | 0 | 2.97 | 2.9765 | 2.85 | 2.86 | 149013 | 2.86 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251208 | 0 | 8.78 | 9.03 | 8.67 | 8.75 | 156642 | 8.75 | down | down | correct |
| INTT.US | inTEST Corporation | 20251208 | 0 | 7.85 | 7.97 | 7.63 | 7.63 | 32717 | 7.63 | down | down | correct |
| INUV.US | Inuvo Inc | 20251208 | 0 | 2.79 | 2.797 | 2.7 | 2.75 | 114920 | 2.75 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251208 | 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 | 20251208 | 0 | 26.1 | 26.1 | 26.1 | 26.1 | 143 | 25.3577 | |||
| ITP.US | IT Tech Packaging Inc | 20251208 | 0 | 0.2352 | 0.246 | 0.2352 | 0.2373 | 187409 | 0.2373 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20251208 | 0 | 3.75 | 3.9 | 3.65 | 3.7 | 2049700 | 3.7 | down | down | correct |
| JOB.US | GEE Group Inc | 20251208 | 0 | 0.18 | 0.19 | 0.17 | 0.19 | 336000 | 0.19 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20251208 | 0 | 3.94 | 3.96 | 3.8 | 3.87 | 1097201 | 3.87 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251208 | 0 | 1.74 | 1.74 | 1.69 | 1.69 | 712400 | 1.69 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251208 | 0 | 269.26 | 269.53 | 258 | 268.5 | 675900 | 268.5 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251208 | 0 | 5.8 | 5.92 | 5.62 | 5.74 | 10700 | 5.74 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251208 | 0 | 203.21 | 204.66 | 200.29 | 200.8 | 3188800 | 200.2707 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251208 | 0 | 3.43 | 3.43 | 3.155 | 3.17 | 847418 | 3.17 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251208 | 0 | 2.39 | 2.39 | 2.26 | 2.37 | 70570 | 2.37 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251208 | 0 | 6.96 | 7.2199 | 6.72 | 6.72 | 25222 | 6.72 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251208 | 0 | 0.73 | 0.749 | 0.6926 | 0.7213 | 35349 | 0.7213 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251208 | 0 | 0.365 | 0.365 | 0.3218 | 0.3478 | 216169 | 0.3478 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251208 | 0 | 0.42 | 0.44 | 0.42 | 0.43 | 8700 | 0.43 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251208 | 0 | 7.21 | 7.5 | 7.15 | 7.36 | 592300 | 7.36 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251208 | 0 | 0.826 | 0.9145 | 0.79 | 0.8945 | 60841 | 0.8945 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20251208 | 0 | 9.18 | 9.3 | 8.357 | 8.4 | 20700 | 8.4 | down | down | correct |
| MYO.US | Myomo Inc | 20251208 | 0 | 1.06 | 1.1 | 1.035 | 1.08 | 841400 | 1.08 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251208 | 0 | 2.07 | 2.08 | 1.96 | 2.01 | 5245607 | 2.01 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251208 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 391153 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251208 | 0 | 10.29 | 10.29 | 10.22 | 10.28 | 101900 | 10.1212 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251208 | 0 | 1.2 | 1.75 | 1.19 | 1.55 | 535500 | 7.75 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251208 | 0 | 66 | 66 | 66 | 66 | 0 | 65.5938 | |||
| NEWP.US | New Pacific Metals Corp | 20251208 | 0 | 2.83 | 2.86 | 2.6501 | 2.66 | 641288 | 2.66 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251208 | 0 | 2.95 | 3.04 | 2.72 | 2.77 | 2830317 | 2.77 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251208 | 0 | 9.85 | 9.88 | 9.47 | 9.51 | 2019804 | 9.51 | down | down | correct |
| NGD.US | New Gold Inc | 20251208 | 0 | 7.7 | 7.79 | 7.44 | 7.46 | 16415500 | 7.46 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251208 | 0 | 135.18 | 135.74 | 131.81 | 132.21 | 75748 | 131.5987 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251208 | 0 | 7.27 | 7.29 | 7.22 | 7.24 | 150500 | 6.9794 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251208 | 0 | 8.78 | 8.78 | 8.7 | 8.73 | 159900 | 8.5628 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251208 | 0 | 1.25 | 1.49 | 1.23 | 1.43 | 1088600 | 1.43 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20251208 | 0 | 24.75 | 25.1 | 23.97 | 24.13 | 2162887 | 23.6342 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251208 | 0 | 3.02 | 3.03 | 3 | 3.01 | 226400 | 2.919 | down | down | correct |
| NTIP.US | Network | 20251208 | 0 | 1.46 | 1.46 | 1.4 | 1.45 | 4400 | 1.45 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251208 | 0 | 9.41 | 9.54 | 9.23 | 9.35 | 5653709 | 9.35 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251208 | 0 | 0.92 | 0.98 | 0.88 | 0.98 | 113100 | 0.98 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251208 | 0 | 0.4179 | 0.4277 | 0.4099 | 0.415 | 1722973 | 0.415 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251208 | 0 | 12.5 | 12.59 | 11.99 | 12 | 1503900 | 11.9831 | down | up | incorrect |
| PCG.US | PI | 20251208 | 0 | 16.45 | 16.711 | 16.45 | 16.711 | 1508 | 16.4371 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20251208 | 0 | 0.555 | 0.57 | 0.555 | 0.565 | 45300 | 0.565 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20251208 | 0 | 3.1 | 3.9684 | 2.9201 | 3.26 | 804495 | 3.26 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20251208 | 0 | 2.16 | 2.16 | 2.0305 | 2.11 | 13655 | 2.11 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20251208 | 0 | 2.48 | 2.52 | 2.365 | 2.38 | 1316176 | 2.38 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20251208 | 0 | 1.71 | 1.78 | 1.68 | 1.74 | 465600 | 1.74 | up | up | correct |
| PRK.US | Park National Corporation | 20251208 | 0 | 157.14 | 161.46 | 155.98 | 158.95 | 115100 | 157.9483 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20251208 | 0 | 23 | 23.05 | 21 | 21.38 | 31150 | 21.38 | down | down | correct |
| PW.US | Power REIT | 20251208 | 0 | 0.95 | 1 | 0.91 | 1 | 59400 | 1 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251208 | 0 | 1.16 | 1.18 | 1.125 | 1.15 | 1874959 | 1.15 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251208 | 0 | 2.51 | 2.63 | 2.5 | 2.55 | 7300 | 2.5292 | up | up | correct |
| REI.US | Ring Energy Inc | 20251208 | 0 | 0.94 | 0.9586 | 0.9218 | 0.9318 | 765631 | 0.9318 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251208 | 0 | 27.62 | 27.99 | 26.84 | 26.89 | 129340 | 26.4999 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251208 | 0 | 6.36 | 6.45 | 6.3096 | 6.43 | 119193 | 6.43 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20251208 | 0 | 0.825 | 0.8381 | 0.8111 | 0.82 | 35332 | 0.82 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251208 | 0 | 1.1 | 1.13 | 1.098 | 1.12 | 113600 | 1.0713 | up | down | incorrect |
| SCCC.US | SCCC | 20251208 | 0 | 141.5 | 142.5 | 141.5 | 142 | 12900 | 142 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20251208 | 0 | 4356.8398 | 4400 | 4263.25 | 4263.25 | 19300 | 4261.3055 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20251208 | 0 | 6.66 | 6.78 | 6.5206 | 6.68 | 224871 | 6.68 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20251208 | 0 | 6.56 | 6.82 | 6.56 | 6.65 | 10268 | 6.65 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251208 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | 29.48 | |||
| SLI.US | Standard Lithium Ltd | 20251208 | 0 | 4.55 | 4.7699 | 4.42 | 4.71 | 3204757 | 4.71 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251208 | 0 | 2.41 | 2.41 | 2.34 | 2.36 | 256600 | 2.36 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251208 | 0 | 7.92 | 8.005 | 7.71 | 7.82 | 3895293 | 7.82 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251208 | 0 | 5.28 | 5.36 | 5.18 | 5.21 | 4753900 | 5.21 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251208 | 0 | 1.77 | 1.79 | 1.695 | 1.72 | 294125 | 1.72 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251208 | 0 | 71.89 | 72.83 | 71.32 | 72.03 | 48900 | 71.454 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251208 | 0 | 4.66 | 4.6998 | 4.335 | 4.5 | 3115311 | 4.5 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251208 | 0 | 0.0425 | 0.045 | 0.0425 | 0.045 | 1000 | 0.045 | up | down | incorrect |
| TRT.US | Trio | 20251208 | 0 | 8.75 | 9.3 | 8.75 | 9.2 | 84118 | 4.6 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251208 | 0 | 0.8195 | 0.8873 | 0.7954 | 0.83 | 3690498 | 0.83 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20251208 | 0 | 6.39 | 6.61 | 6.16 | 6.35 | 7155500 | 6.35 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20251208 | 0 | 1.25 | 1.27 | 1.19 | 1.21 | 1466800 | 1.21 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20251208 | 0 | 13.8 | 13.89 | 13.5 | 13.65 | 7408500 | 13.65 | down | down | correct |
| URG.US | Ur | 20251208 | 0 | 1.37 | 1.41 | 1.36 | 1.37 | 3483637 | 1.37 | |||
| USAS.US | Americas Gold and Silver Corporation | 20251208 | 0 | 4.58 | 4.75 | 4.45 | 4.62 | 1650120 | 4.62 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20251208 | 0 | 37.58 | 37.61 | 37.04 | 37.15 | 260000 | 36.571 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251208 | 0 | 4.46 | 4.46 | 4 | 4.13 | 77300 | 4.13 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20251208 | 0 | 15.68 | 15.9173 | 15.26 | 15.49 | 5988230 | 15.49 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251208 | 0 | 10.14 | 10.22 | 10.08 | 10.09 | 24900 | 9.9442 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251208 | 0 | 1.94 | 1.96 | 1.82 | 1.82 | 1252900 | 1.82 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251208 | 0 | 8.78 | 8.86 | 8.75 | 8.84 | 170500 | 8.6789 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20251208 | 0 | 0.3025 | 0.31 | 0.2898 | 0.2975 | 814402 | 0.2975 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251208 | 0 | 30.02 | 30.03 | 29.73 | 29.79 | 75771 | 29.6572 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251208 | 0 | 2.53 | 2.54 | 2.45 | 2.47 | 427722 | 2.47 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251208 | 0 | 1.03 | 1.05 | 0.97 | 1 | 1838100 | 1 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251208 | 0 | 6.68 | 6.68 | 6.26 | 6.27 | 25471 | 6.27 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251208 | 0 | 0.65 | 0.65 | 0.61 | 0.63 | 126900 | 0.63 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251208 | 0 | 0.6473 | 0.7078 | 0.64 | 0.7078 | 245746 | 0.7078 | up | up | correct |
| ZDGE.US | Zedge Inc | 20251208 | 0 | 2.52 | 2.69 | 2.5101 | 2.62 | 109855 | 2.6069 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.