CollectAI
close-nysemkt_stocks
2025/12/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251212 | 0 | 38.99 | 40.68 | 38.59 | 40.46 | 15100 | 40.2992 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251212 | 0 | 7 | 7.05 | 6.86 | 6.91 | 83300 | 6.7375 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251212 | 0 | 1.4214 | 1.4727 | 1.3802 | 1.4111 | 56640 | 1.3686 | down | down | correct |
| AIRI.US | Air Industries Group | 20251212 | 0 | 3.01 | 3.04 | 2.95 | 2.97 | 23170 | 2.97 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251212 | 0 | 3.83 | 4.02 | 3.75 | 3.75 | 9941 | 3.75 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20251212 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 222 | 0.0052 | |||
| AMS.US | American Shared Hospital Services | 20251212 | 0 | 2.1 | 2.16 | 2.1 | 2.15 | 21800 | 2.15 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251212 | 0 | 3.77 | 4.23 | 3.7 | 4.13 | 1044000 | 4.13 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251212 | 0 | 4.51 | 4.61 | 4.49 | 4.59 | 11300 | 4.59 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251212 | 0 | 5.96 | 6.18 | 5.67 | 5.9 | 26000 | 5.9 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251212 | 0 | 6.37 | 6.41 | 5.78 | 5.94 | 5908200 | 5.94 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251212 | 0 | 1.51 | 1.555 | 1.47 | 1.51 | 433200 | 1.51 | |||
| AUMN.US | Golden Minerals Company | 20251212 | 0 | 0.36 | 0.4 | 0.33 | 0.34 | 156000 | 0.34 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251212 | 0 | 2.7 | 2.7 | 2.65 | 2.7 | 3700 | 2.7 | |||
| BATL.US | Battalion Oil Corporation | 20251212 | 0 | 1.2 | 1.212 | 1.12 | 1.14 | 34800 | 1.14 | down | down | correct |
| BCV.US | PA | 20251212 | 0 | 22.1585 | 22.1585 | 22.1585 | 22.1585 | 103 | 21.8217 | |||
| BDL.US | Flanigan's Enterprises Inc | 20251212 | 0 | 30 | 30 | 28.61 | 28.61 | 526 | 28.61 | down | down | correct |
| BGI.US | Birks Group Inc | 20251212 | 0 | 1.05 | 1.05 | 1.03 | 1.03 | 9200 | 1.03 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20251212 | 0 | 32.8 | 33.08 | 32.43 | 32.9 | 63300 | 32.5965 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251212 | 0 | 77.61 | 77.98 | 74 | 74.15 | 44100 | 74.15 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251212 | 0 | 4.55 | 4.55 | 4.47 | 4.53 | 480685 | 4.53 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251212 | 0 | 1.08 | 1.09 | 1.08 | 1.08 | 11754 | 1.08 | |||
| BTG.US | B2Gold Corp | 20251212 | 0 | 4.8 | 4.81 | 4.53 | 4.6 | 35213400 | 4.5823 | down | down | correct |
| CANF.US | Can | 20251212 | 0 | 0.2915 | 0.2988 | 0.282 | 0.2828 | 32048 | 5.656 | down | down | correct |
| CET.US | Central Securities Corp | 20251212 | 0 | 50.86 | 51.09 | 50.42 | 50.61 | 48300 | 50.61 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251212 | 0 | 10.35 | 10.35 | 10.22 | 10.22 | 61351 | 10.1215 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251212 | 0 | 2.83 | 2.83 | 2.8 | 2.8 | 366900 | 2.7327 | down | down | correct |
| CIX.US | CompX International Inc | 20251212 | 0 | 21.22 | 22.01 | 21.1704 | 21.82 | 9264 | 21.82 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251212 | 0 | 9.3 | 9.44 | 9.3 | 9.35 | 1200 | 9.35 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251212 | 0 | 8.36 | 8.37 | 8.31 | 8.36 | 5841800 | 7.9967 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20251212 | 0 | 25.1 | 26.3499 | 25.1 | 25.55 | 368040 | 25.55 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20251212 | 0 | 20.5 | 20.84 | 19.78 | 20.47 | 44400 | 20.47 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20251212 | 0 | 19.79 | 20.25 | 18.02 | 19.0183 | 64984 | 17.844 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20251212 | 0 | 1.51 | 1.88 | 1.41 | 1.55 | 437200 | 1.55 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251212 | 0 | 54.43 | 54.465 | 52.56 | 52.94 | 107550 | 52.1778 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251212 | 0 | 8.01 | 8.02 | 7.95 | 8 | 4885861 | 7.6484 | down | down | correct |
| CVM.US | CEL | 20251212 | 0 | 6.5 | 6.75 | 6.21 | 6.36 | 31400 | 6.36 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251212 | 0 | 13.93 | 14.75 | 13.75 | 14.4 | 6500 | 14.3702 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20251212 | 0 | 3.11 | 3.13 | 3 | 3 | 215500 | 3 | down | down | correct |
| CYBN.US | Cybin Inc | 20251212 | 0 | 6.35 | 6.84 | 6.35 | 6.68 | 898473 | 6.68 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251212 | 0 | 2.04 | 2.04 | 2.03 | 2.04 | 370800 | 1.9925 | |||
| DIT.US | AMCON Distributing Company | 20251212 | 0 | 112 | 112 | 112 | 112 | 300 | 111.5192 | |||
| DNN.US | Denison Mines Corp | 20251212 | 0 | 2.79 | 2.79 | 2.54 | 2.61 | 50495100 | 2.61 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251212 | 0 | 0.9801 | 1.02 | 0.98 | 0.9801 | 3438 | 0.9801 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251212 | 0 | 2.6 | 2.65 | 2.44 | 2.63 | 9900 | 2.63 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20251212 | 0 | 12.6 | 12.6 | 12.2501 | 12.2501 | 739 | 12.2501 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20251212 | 0 | 6.79 | 6.8 | 6.77 | 6.77 | 161632 | 6.6649 | down | up | incorrect |
| ECF.US | PA | 20251212 | 0 | 21.8 | 21.8 | 21.8 | 21.8 | 0 | 21.4722 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20251212 | 0 | 9.9 | 9.9 | 9.84 | 9.85 | 267491 | 9.6991 | down | up | incorrect |
| ELA.US | Envela Corporation | 20251212 | 0 | 12.74 | 12.74 | 12.38 | 12.52 | 16800 | 12.52 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251212 | 0 | 22.4 | 22.4 | 21.85 | 21.85 | 2700 | 21.85 | down | down | correct |
| ELMD.US | Electromed Inc | 20251212 | 0 | 29.75 | 30.1 | 28.82 | 29.85 | 49500 | 29.85 | up | up | correct |
| ENSV.US | Enservco Corporation | 20251212 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 736889 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251212 | 0 | 4.06 | 4.11 | 4.022 | 4.09 | 550900 | 3.97 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20251212 | 0 | 15 | 15.1 | 14.39 | 14.7 | 9952305 | 14.7 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251212 | 0 | 9.37 | 9.39 | 9.35 | 9.37 | 55200 | 9.2275 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251212 | 0 | 11.79 | 11.8486 | 11.71 | 11.7599 | 13698 | 11.5949 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251212 | 0 | 44.14 | 44.46 | 43.07 | 43.45 | 12500 | 43.2035 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251212 | 0 | 21.66 | 23.16 | 21.66 | 22.86 | 20000 | 22.86 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251212 | 0 | 9.94 | 9.98 | 9.91 | 9.91 | 255200 | 9.7658 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251212 | 0 | 15.27 | 15.3 | 15.2 | 15.21 | 118500 | 14.7393 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251212 | 0 | 2.9 | 2.9 | 2.83 | 2.85 | 58000 | 2.6673 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251212 | 0 | 20.31 | 20.7 | 20.2 | 20.41 | 14100 | 20.37 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251212 | 0 | 6.89 | 7.49 | 6.89 | 7.14 | 64200 | 7.14 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20251212 | 0 | 0.99 | 1 | 0.94 | 0.97 | 622800 | 0.9593 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251212 | 0 | 6.1 | 6.14 | 6.09 | 6.09 | 144600 | 5.9087 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251212 | 0 | 0.69 | 0.72 | 0.631 | 0.65 | 835900 | 0.65 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251212 | 0 | 2.59 | 2.64 | 2.5 | 2.58 | 5243158 | 2.58 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251212 | 0 | 0.83 | 0.83 | 0.8 | 0.8 | 3800 | 0.8 | down | down | correct |
| GGN.US | PB | 20251212 | 0 | 20.72 | 20.9 | 20.71 | 20.87 | 6784 | 20.5571 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20251212 | 0 | 5.69 | 5.69 | 5.64 | 5.68 | 182500 | 5.5295 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20251212 | 0 | 7.7 | 7.7 | 7.63 | 7.67 | 60800 | 7.4702 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251212 | 0 | 18.42 | 18.5 | 18.36 | 18.39 | 29300 | 18.1932 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251212 | 0 | 6.03 | 6.07 | 6.01 | 6.06 | 15500 | 5.899 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20251212 | 0 | 0.85 | 0.89 | 0.81 | 0.85 | 1893100 | 0.85 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20251212 | 0 | 10.54 | 11.55 | 10.54 | 11.5 | 102900 | 11.5 | up | up | correct |
| GROY.US | WT | 20251212 | 0 | 2.11 | 2.11 | 1.95 | 2.02 | 11792 | 2.02 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251212 | 0 | 73.16 | 74.88 | 70.81 | 73.01 | 746200 | 73.01 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251212 | 0 | 4.16 | 4.18 | 3.9 | 3.9 | 358055 | 3.9 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251212 | 0 | 1.48 | 1.481 | 1.44 | 1.44 | 17614 | 1.44 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251212 | 0 | 12.84 | 12.94 | 12.78 | 12.81 | 20500 | 12.4859 | down | down | correct |
| IBIO.US | iBio Inc | 20251212 | 0 | 2.35 | 2.375 | 1.83 | 1.94 | 8096400 | 1.94 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251212 | 0 | 0.35 | 0.36 | 0.34 | 0.35 | 1419600 | 0.35 | |||
| IHT.US | InnSuites Hospitality Trust | 20251212 | 0 | 1.44 | 1.52 | 1.38 | 1.4 | 14500 | 1.3875 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251212 | 0 | 92.31 | 92.47 | 91.16 | 91.9 | 288500 | 91.4103 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251212 | 0 | 2.96 | 2.9813 | 2.9 | 2.95 | 124402 | 2.95 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251212 | 0 | 9.19 | 9.27 | 9.0437 | 9.24 | 80540 | 9.24 | up | up | correct |
| INTT.US | inTEST Corporation | 20251212 | 0 | 7.86 | 7.9 | 7.55 | 7.56 | 30968 | 7.56 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20251212 | 0 | 3 | 3.1 | 2.91 | 2.96 | 84000 | 2.96 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251212 | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 200 | 18.65 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251212 | 0 | 26.07 | 26.5555 | 26.07 | 26.4564 | 2828 | 25.7039 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20251212 | 0 | 0.24 | 0.25 | 0.23 | 0.23 | 242300 | 0.23 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251212 | 0 | 4.23 | 4.36 | 4.105 | 4.3 | 3536300 | 4.3 | up | up | correct |
| JOB.US | GEE Group Inc | 20251212 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 235900 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251212 | 0 | 3.9 | 4.36 | 3.78 | 3.8 | 2725800 | 3.8 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251212 | 0 | 1.7 | 1.72 | 1.66 | 1.66 | 802800 | 1.66 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20251212 | 0 | 272.74 | 272.74 | 243.48 | 249.01 | 1021200 | 249.01 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20251212 | 0 | 5.95 | 5.95 | 5.59 | 5.74 | 22000 | 5.74 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20251212 | 0 | 192.29 | 193.71 | 189.09 | 189.36 | 2959900 | 188.8608 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251212 | 0 | 3.46 | 3.52 | 3.24 | 3.26 | 622300 | 3.26 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20251212 | 0 | 2.25 | 2.25 | 2.065 | 2.07 | 164400 | 2.07 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20251212 | 0 | 7.12 | 7.59 | 7.06 | 7.59 | 27300 | 7.59 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251212 | 0 | 0.694 | 0.7251 | 0.694 | 0.7016 | 11125 | 0.7016 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251212 | 0 | 0.3444 | 0.395 | 0.3444 | 0.39 | 435376 | 0.39 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20251212 | 0 | 0.42 | 0.42 | 0.38 | 0.38 | 105100 | 0.38 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251212 | 0 | 8.05 | 8.171 | 7.78 | 7.94 | 672100 | 7.94 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251212 | 0 | 0.89 | 0.89 | 0.766 | 0.79 | 19400 | 0.79 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251212 | 0 | 9.45 | 10.49 | 9.45 | 10.2 | 6400 | 10.2 | up | up | correct |
| MYO.US | Myomo Inc | 20251212 | 0 | 1.08 | 1.09 | 1.05 | 1.05 | 572200 | 1.05 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251212 | 0 | 2.23 | 2.23 | 2.08 | 2.15 | 7428300 | 2.15 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251212 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 351850 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251212 | 0 | 10.29 | 10.32 | 10.21 | 10.27 | 148000 | 10.1113 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251212 | 0 | 2.63 | 3 | 2.55 | 2.8 | 162900 | 14 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20251212 | 0 | 66.64 | 66.64 | 66.64 | 66.64 | 0 | 66.2299 | |||
| NEWP.US | New Pacific Metals Corp | 20251212 | 0 | 3.63 | 3.7 | 3.3715 | 3.47 | 1494056 | 3.47 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251212 | 0 | 2.87 | 2.94 | 2.775 | 2.89 | 1521134 | 2.89 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20251212 | 0 | 9.93 | 9.99 | 9.425 | 9.71 | 3788524 | 9.71 | down | down | correct |
| NGD.US | New Gold Inc | 20251212 | 0 | 8.85 | 8.85 | 8.16 | 8.38 | 18838700 | 8.38 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20251212 | 0 | 138 | 139.54 | 136.8094 | 138.57 | 46134 | 137.9293 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251212 | 0 | 7.29 | 7.34 | 7.29 | 7.31 | 210000 | 7.0469 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251212 | 0 | 8.59 | 8.62 | 8.54 | 8.57 | 168000 | 8.4059 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20251212 | 0 | 1.3 | 1.3 | 1.25 | 1.25 | 317200 | 1.25 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251212 | 0 | 23.57 | 23.8197 | 22.56 | 22.61 | 2595445 | 22.1454 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251212 | 0 | 2.97 | 3 | 2.96 | 2.96 | 257400 | 2.8705 | down | down | correct |
| NTIP.US | Network | 20251212 | 0 | 1.37 | 1.45 | 1.36 | 1.36 | 10900 | 1.36 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20251212 | 0 | 9.43 | 9.435 | 8.69 | 8.91 | 6381200 | 8.91 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251212 | 0 | 0.94 | 0.99 | 0.86 | 0.91 | 403300 | 0.91 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251212 | 0 | 0.455 | 0.455 | 0.4175 | 0.4225 | 2607876 | 0.4225 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251212 | 0 | 13.41 | 13.695 | 12.7 | 13.08 | 3493700 | 13.0616 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251212 | 0 | 0.567 | 0.567 | 0.54 | 0.54 | 55900 | 0.54 | down | down | correct |
| PHGE.US | BiomX Inc | 20251212 | 0 | 2.47 | 2.535 | 2.22 | 2.28 | 140700 | 2.28 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251212 | 0 | 2.77 | 2.89 | 2.2 | 2.26 | 141800 | 2.26 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251212 | 0 | 2.81 | 2.87 | 2.5 | 2.6 | 5801634 | 2.6 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251212 | 0 | 1.81 | 1.86 | 1.76 | 1.79 | 544900 | 1.79 | down | down | correct |
| PRK.US | Park National Corporation | 20251212 | 0 | 164.83 | 165.67 | 162.23 | 164.24 | 46700 | 163.2049 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251212 | 0 | 26 | 29.28 | 24.42 | 27.25 | 43200 | 27.25 | up | up | correct |
| PW.US | Power REIT | 20251212 | 0 | 0.97 | 1.1 | 0.95 | 1 | 423900 | 1 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251212 | 0 | 1.19 | 1.22 | 1.13 | 1.18 | 525100 | 1.18 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251212 | 0 | 2.54 | 2.64 | 2.54 | 2.64 | 11200 | 2.6185 | up | up | correct |
| REI.US | Ring Energy Inc | 20251212 | 0 | 0.89 | 0.9 | 0.8603 | 0.8785 | 1715268 | 0.8785 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251212 | 0 | 27.35 | 27.795 | 27.28 | 27.35 | 118315 | 26.9532 | |||
| RLGT.US | Radiant Logistics Inc | 20251212 | 0 | 6.82 | 6.86 | 6.665 | 6.68 | 159205 | 6.68 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251212 | 0 | 0.8369 | 0.8369 | 0.82 | 0.8231 | 19961 | 0.8231 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251212 | 0 | 1.19 | 1.22 | 1.15 | 1.15 | 546100 | 1.1 | down | down | correct |
| SCCC.US | SCCC | 20251212 | 0 | 142 | 142 | 141.5 | 142 | 27100 | 142 | |||
| SEB.US | Seaboard Corporation | 20251212 | 0 | 4457.9902 | 4481 | 4399 | 4421.46 | 10600 | 4419.4434 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20251212 | 0 | 7.07 | 7.09 | 6.8066 | 6.85 | 164708 | 6.85 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251212 | 0 | 7.2621 | 7.2621 | 7.01 | 7.01 | 1911 | 7.01 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251212 | 0 | 29.7 | 29.7 | 29.7 | 29.7 | 0 | 29.7 | |||
| SLI.US | Standard Lithium Ltd | 20251212 | 0 | 4.85 | 4.87 | 4.45 | 4.62 | 1959500 | 4.62 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20251212 | 0 | 2.4 | 2.43 | 2.36 | 2.37 | 199100 | 2.37 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251212 | 0 | 8.75 | 8.8594 | 8.04 | 8.13 | 7824616 | 8.13 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20251212 | 0 | 5.5 | 5.57 | 5.28 | 5.43 | 6875400 | 5.43 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251212 | 0 | 2.22 | 2.25 | 2.01 | 2.1 | 905000 | 2.1 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251212 | 0 | 76 | 76.17 | 74.01 | 74.13 | 64300 | 73.5372 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251212 | 0 | 4.81 | 4.86 | 4.58 | 4.66 | 3121100 | 4.66 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251212 | 0 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 80000 | 0.0485 | |||
| TRT.US | Trio | 20251212 | 0 | 9.82 | 9.9 | 9.35 | 9.61 | 46404 | 4.805 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251212 | 0 | 0.8873 | 0.8873 | 0.8235 | 0.8708 | 1950407 | 0.8708 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251212 | 0 | 6.02 | 6.02 | 5.41 | 5.6 | 7078700 | 5.6 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251212 | 0 | 1.18 | 1.18 | 1.1 | 1.12 | 1196200 | 1.12 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251212 | 0 | 14.07 | 14.48 | 12.69 | 12.92 | 11943900 | 12.92 | down | down | correct |
| URG.US | Ur | 20251212 | 0 | 1.24 | 1.28 | 1.22 | 1.28 | 12513580 | 1.28 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251212 | 0 | 5.88 | 5.9 | 5.49 | 5.77 | 5076600 | 5.77 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251212 | 0 | 37.47 | 37.67 | 36.65 | 37.03 | 302900 | 36.4528 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251212 | 0 | 4.84 | 4.93 | 4.66 | 4.75 | 25700 | 4.75 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20251212 | 0 | 16 | 16.02 | 14.2 | 14.57 | 10004000 | 14.57 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251212 | 0 | 10.19 | 10.2 | 10.16 | 10.19 | 25200 | 10.0428 | |||
| VGZ.US | Vista Gold Corp | 20251212 | 0 | 2.3 | 2.47 | 2.29 | 2.36 | 3468000 | 2.36 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251212 | 0 | 8.96 | 8.96 | 8.89 | 8.92 | 186200 | 8.7574 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251212 | 0 | 0.2875 | 0.2995 | 0.266 | 0.269 | 2014457 | 0.269 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20251212 | 0 | 30.03 | 30.03 | 28.98 | 29.2 | 109700 | 29.2 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251212 | 0 | 2.67 | 2.71 | 2.54 | 2.57 | 1181200 | 2.57 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251212 | 0 | 1.05 | 1.05 | 0.97 | 0.99 | 1259100 | 0.99 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251212 | 0 | 6.26 | 6.4724 | 6.1201 | 6.34 | 13408 | 6.34 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251212 | 0 | 0.7 | 0.7 | 0.64 | 0.67 | 371600 | 0.67 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251212 | 0 | 0.81 | 0.81 | 0.72 | 0.73 | 230100 | 0.73 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251212 | 0 | 3.02 | 4.6999 | 2.5601 | 2.78 | 51163059 | 2.7661 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.