CollectAI
close-nysemkt_stocks
2025/12/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251215 | 0 | 40.15 | 41.13 | 39.92 | 40.8 | 9900 | 40.6378 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251215 | 0 | 6.96 | 6.96 | 6.88 | 6.89 | 115200 | 6.718 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20251215 | 0 | 1.4729 | 1.4729 | 1.339 | 1.3596 | 56232 | 1.3187 | down | down | correct |
| AIRI.US | Air Industries Group | 20251215 | 0 | 2.99 | 3 | 2.88 | 2.88 | 19058 | 2.88 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251215 | 0 | 3.75 | 3.81 | 3.52 | 3.6082 | 10462 | 3.6082 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251215 | 0 | 2.13 | 2.15 | 2.1 | 2.14 | 5100 | 2.14 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20251215 | 0 | 4.15 | 4.24 | 3.76 | 3.78 | 712600 | 3.78 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20251215 | 0 | 4.55 | 4.61 | 4.52 | 4.53 | 29300 | 4.53 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251215 | 0 | 5.78 | 6.39 | 5.78 | 6.16 | 33900 | 6.16 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251215 | 0 | 6.24 | 6.24 | 5.92 | 6.08 | 5570200 | 6.08 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251215 | 0 | 1.52 | 1.69 | 1.52 | 1.59 | 312100 | 1.59 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20251215 | 0 | 0.34 | 0.35 | 0.32 | 0.33 | 24900 | 0.33 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251215 | 0 | 2.66 | 2.69 | 2.5501 | 2.69 | 5611 | 2.69 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20251215 | 0 | 1.12 | 1.14 | 1.089 | 1.09 | 35900 | 1.09 | down | up | incorrect |
| BCV.US | PA | 20251215 | 0 | 22.25 | 22.28 | 22.17 | 22.28 | 944 | 21.9413 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20251215 | 0 | 29.99 | 32.7 | 29.4822 | 31 | 4470 | 31 | up | up | correct |
| BGI.US | Birks Group Inc | 20251215 | 0 | 1.04 | 1.06 | 1.01 | 1.04 | 14400 | 1.04 | |||
| BHB.US | Bar Harbor Bankshares | 20251215 | 0 | 33 | 33.51 | 32.97 | 33.07 | 86500 | 32.7649 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20251215 | 0 | 74.1 | 75.65 | 73.49 | 75.18 | 37400 | 75.18 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251215 | 0 | 4.55 | 4.59 | 4.52 | 4.59 | 303236 | 4.59 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20251215 | 0 | 1.09 | 1.09 | 1.05 | 1.05 | 34679 | 1.05 | down | down | correct |
| BTG.US | B2Gold Corp | 20251215 | 0 | 4.7 | 4.7 | 4.51 | 4.62 | 41160500 | 4.6023 | down | down | correct |
| CANF.US | Can | 20251215 | 0 | 0.286 | 0.2948 | 0.26 | 0.265 | 32171 | 5.3 | down | up | incorrect |
| CET.US | Central Securities Corp | 20251215 | 0 | 50.78 | 51.11 | 50.36 | 50.61 | 36500 | 50.61 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251215 | 0 | 10.19 | 10.25 | 10.14 | 10.2 | 27048 | 10.1017 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251215 | 0 | 2.79 | 2.81 | 2.78 | 2.8 | 895200 | 2.7553 | up | up | correct |
| CIX.US | CompX International Inc | 20251215 | 0 | 22.38 | 24.38 | 22.07 | 24.36 | 27103 | 24.36 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251215 | 0 | 9.59 | 9.59 | 9.42 | 9.59 | 800 | 9.59 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251215 | 0 | 8.22 | 8.24 | 8.19 | 8.21 | 1332700 | 7.9695 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251215 | 0 | 25.66 | 25.66 | 23.21 | 23.72 | 327364 | 23.72 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251215 | 0 | 20.39 | 20.58 | 20.15 | 20.34 | 32200 | 20.34 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251215 | 0 | 19.03 | 19.7 | 18.5 | 18.805 | 42000 | 17.6438 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20251215 | 0 | 1.48 | 1.59 | 1.45 | 1.53 | 47400 | 1.53 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20251215 | 0 | 52.95 | 53.72 | 52.14 | 53.57 | 156709 | 52.7987 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20251215 | 0 | 7.88 | 7.9 | 7.83 | 7.85 | 852992 | 7.6164 | down | up | incorrect |
| CVM.US | CEL | 20251215 | 0 | 6.35 | 6.47 | 6 | 6 | 58600 | 6 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20251215 | 0 | 14.69 | 14.69 | 13.4 | 14.07 | 5900 | 14.0409 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20251215 | 0 | 3.16 | 3.53 | 3.15 | 3.28 | 287800 | 3.28 | up | up | correct |
| CYBN.US | Cybin Inc | 20251215 | 0 | 6.9 | 7.06 | 6.56 | 6.66 | 703947 | 6.66 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251215 | 0 | 2.03 | 2.03 | 2.02 | 2.03 | 328600 | 1.9984 | |||
| DIT.US | AMCON Distributing Company | 20251215 | 0 | 112 | 112 | 112 | 112 | 0 | 111.5192 | |||
| DNN.US | Denison Mines Corp | 20251215 | 0 | 2.66 | 2.71 | 2.54 | 2.54 | 42820500 | 2.54 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251215 | 0 | 1 | 1.0057 | 0.9801 | 0.9949 | 16636 | 0.9949 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20251215 | 0 | 2.73 | 2.73 | 2.4 | 2.63 | 13100 | 2.63 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251215 | 0 | 6.8 | 6.801 | 6.7647 | 6.78 | 216506 | 6.6747 | down | down | correct |
| ECF.US | PA | 20251215 | 0 | 21.71 | 21.82 | 21.71 | 21.79 | 862 | 21.4624 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251215 | 0 | 9.82 | 9.835 | 9.77 | 9.79 | 313255 | 9.6901 | down | down | correct |
| ELA.US | Envela Corporation | 20251215 | 0 | 12.77 | 12.77 | 12.26 | 12.56 | 32700 | 12.56 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251215 | 0 | 21.5 | 21.9 | 21.47 | 21.7 | 3578 | 21.7 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20251215 | 0 | 29.98 | 30.49 | 29.32 | 29.6 | 53900 | 29.6 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20251215 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 14821 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20251215 | 0 | 4 | 4.005 | 3.77 | 3.84 | 536700 | 3.84 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251215 | 0 | 14.69 | 14.8 | 13.729 | 13.95 | 17122340 | 13.95 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251215 | 0 | 9.42 | 9.42 | 9.38 | 9.41 | 78700 | 9.2669 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251215 | 0 | 11.75 | 11.8391 | 11.72 | 11.76 | 17525 | 11.595 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20251215 | 0 | 44.82 | 45 | 44.3 | 44.58 | 14100 | 44.3271 | down | down | correct |
| EVI.US | EVI Industries Inc | 20251215 | 0 | 23.09 | 23.56 | 22.5475 | 22.61 | 22069 | 22.61 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251215 | 0 | 9.94 | 9.96 | 9.88 | 9.93 | 736800 | 9.7856 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251215 | 0 | 15.23 | 15.26 | 15.19 | 15.25 | 144800 | 14.7781 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251215 | 0 | 2.9 | 2.9 | 2.85 | 2.9 | 120100 | 2.7141 | |||
| FRD.US | Friedman Industries Incorporated | 20251215 | 0 | 20.59 | 21.25 | 20.22 | 21.2 | 21700 | 21.1585 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20251215 | 0 | 7.17 | 7.285 | 6.81 | 6.85 | 23200 | 6.85 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251215 | 0 | 1 | 1.01 | 0.95 | 0.97 | 337700 | 0.9593 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251215 | 0 | 6.05 | 6.08 | 6.04 | 6.06 | 208000 | 5.9401 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20251215 | 0 | 0.662 | 0.677 | 0.594 | 0.594 | 999100 | 0.594 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251215 | 0 | 2.6 | 2.63 | 2.4529 | 2.48 | 2389574 | 2.48 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20251215 | 0 | 0.76 | 0.82 | 0.76 | 0.76 | 13500 | 0.76 | |||
| GGN.US | PB | 20251215 | 0 | 20.92 | 20.93 | 20.71 | 20.85 | 3916 | 20.5374 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20251215 | 0 | 5.67 | 5.7 | 5.65 | 5.65 | 180400 | 5.5003 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20251215 | 0 | 7.67 | 7.68 | 7.62 | 7.62 | 27800 | 7.4215 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251215 | 0 | 18.39 | 18.56 | 18.39 | 18.52 | 5600 | 18.3219 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251215 | 0 | 6.05 | 6.1 | 6 | 6 | 38700 | 5.8406 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20251215 | 0 | 0.89 | 0.89 | 0.82 | 0.87 | 2272100 | 0.87 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20251215 | 0 | 11.62 | 11.85 | 11.19 | 11.26 | 13000 | 11.26 | down | down | correct |
| GROY.US | WT | 20251215 | 0 | 1.9 | 2.1 | 1.9 | 1.97 | 32884 | 1.97 | up | up | correct |
| GSAT.US | Globalstar Inc | 20251215 | 0 | 73.88 | 74.18 | 68.5 | 69.05 | 747700 | 69.05 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251215 | 0 | 3.93 | 4 | 3.73 | 3.9 | 495400 | 3.9 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251215 | 0 | 1.43 | 1.43 | 1.38 | 1.4 | 59019 | 1.4 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251215 | 0 | 12.83 | 12.86 | 12.73 | 12.79 | 23600 | 12.4664 | down | down | correct |
| IBIO.US | iBio Inc | 20251215 | 0 | 1.99 | 2.1199 | 1.82 | 1.83 | 2870298 | 1.83 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20251215 | 0 | 0.36 | 0.36 | 0.32 | 0.33 | 1204100 | 0.33 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251215 | 0 | 1.44 | 1.51 | 1.36 | 1.36 | 74300 | 1.3479 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20251215 | 0 | 91.66 | 91.71 | 88.93 | 89.87 | 426900 | 89.3912 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251215 | 0 | 2.95 | 2.95 | 2.86 | 2.917 | 133049 | 2.917 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20251215 | 0 | 9.31 | 9.31 | 8.98 | 9.24 | 123888 | 9.24 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20251215 | 0 | 7.6 | 7.66 | 7.31 | 7.39 | 23005 | 7.39 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20251215 | 0 | 2.94 | 2.94 | 2.75 | 2.75 | 50100 | 2.75 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20251215 | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | 18.65 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20251215 | 0 | 26.6019 | 26.6019 | 26.05 | 26.17 | 3194 | 25.4257 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20251215 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 298100 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20251215 | 0 | 4.39 | 4.398 | 4.16 | 4.25 | 1848600 | 4.25 | down | down | correct |
| JOB.US | GEE Group Inc | 20251215 | 0 | 0.19 | 0.19 | 0.18 | 0.19 | 385100 | 0.19 | |||
| KULR.US | KULR Technology Group Inc | 20251215 | 0 | 3.84 | 3.87 | 3.32 | 3.34 | 1530500 | 3.34 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251215 | 0 | 1.69 | 1.72 | 1.65 | 1.72 | 1035800 | 1.72 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20251215 | 0 | 250.25 | 251.99 | 228.53 | 228.74 | 1056300 | 228.74 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251215 | 0 | 5.78 | 5.89 | 5.69 | 5.69 | 6100 | 5.69 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251215 | 0 | 189.01 | 189.09 | 186.7 | 188.83 | 2716300 | 188.3322 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20251215 | 0 | 3.4 | 3.56 | 3.19 | 3.25 | 1013800 | 3.25 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20251215 | 0 | 2.13 | 2.15 | 2.02 | 2.02 | 171800 | 2.02 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20251215 | 0 | 7.37 | 7.71 | 6.82 | 6.94 | 55000 | 6.94 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251215 | 0 | 0.73 | 0.7311 | 0.6544 | 0.6625 | 33764 | 0.6625 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20251215 | 0 | 0.379 | 0.379 | 0.3504 | 0.3509 | 259519 | 0.3509 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251215 | 0 | 0.38 | 0.4 | 0.38 | 0.39 | 29300 | 0.39 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251215 | 0 | 8 | 8.18 | 7.885 | 7.9 | 384700 | 7.9 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251215 | 0 | 0.82 | 0.836 | 0.723 | 0.73 | 41400 | 0.73 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20251215 | 0 | 9.9 | 9.9 | 9.9 | 9.9 | 900 | 9.9 | |||
| MYO.US | Myomo Inc | 20251215 | 0 | 1.08 | 1.08 | 0.99 | 1 | 842100 | 1 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20251215 | 0 | 2.14 | 2.23 | 2.04 | 2.04 | 5821600 | 2.04 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251215 | 0 | 0.0001 | 0.0005 | 0.0001 | 0.0005 | 817 | 0.0005 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251215 | 0 | 10.32 | 10.32 | 10.2 | 10.2 | 174800 | 10.0424 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251215 | 0 | 2.76 | 3.2 | 2.7 | 2.71 | 161720 | 13.55 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251215 | 0 | 65 | 66.25 | 65 | 65 | 1700 | 64.6 | |||
| NEWP.US | New Pacific Metals Corp | 20251215 | 0 | 3.66 | 3.66 | 3.49 | 3.5 | 924773 | 3.5 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20251215 | 0 | 2.92 | 2.9418 | 2.7242 | 2.77 | 1601899 | 2.77 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251215 | 0 | 9.83 | 9.995 | 9.71 | 9.84 | 4008154 | 9.84 | up | up | correct |
| NGD.US | New Gold Inc | 20251215 | 0 | 8.6 | 8.81 | 8.06 | 8.22 | 15940100 | 8.22 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20251215 | 0 | 139.99 | 143.56 | 137.93 | 139.87 | 107203 | 139.2232 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251215 | 0 | 7.23 | 7.26 | 7.21 | 7.22 | 154100 | 7.0479 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251215 | 0 | 8.51 | 8.53 | 8.35 | 8.4 | 221000 | 8.2953 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20251215 | 0 | 1.29 | 1.29 | 1.23 | 1.23 | 290900 | 1.23 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20251215 | 0 | 22.91 | 22.92 | 22.24 | 22.6 | 1994467 | 22.1356 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251215 | 0 | 2.93 | 2.95 | 2.93 | 2.93 | 271800 | 2.8715 | |||
| NTIP.US | Network | 20251215 | 0 | 1.39 | 1.425 | 1.37 | 1.41 | 4784 | 1.41 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20251215 | 0 | 9.1 | 9.32 | 8.6 | 8.6 | 9442100 | 8.6 | down | down | correct |
| OGEN.US | Oragenics Inc | 20251215 | 0 | 0.89 | 0.89 | 0.83 | 0.84 | 174600 | 0.84 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20251215 | 0 | 0.355 | 0.3799 | 0.3 | 0.3 | 21773472 | 0.3 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251215 | 0 | 14.16 | 14.27 | 13.09 | 13.43 | 4899700 | 13.4111 | down | down | correct |
| PED.US | PEDEVCO Corp | 20251215 | 0 | 0.53 | 0.5856 | 0.5 | 0.5 | 343323 | 0.5 | down | down | correct |
| PHGE.US | BiomX Inc | 20251215 | 0 | 2.27 | 2.27 | 1.59 | 1.73 | 134700 | 1.73 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251215 | 0 | 2.25 | 2.4 | 1.98 | 2.12 | 225500 | 2.12 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20251215 | 0 | 2.74 | 2.78 | 2.58 | 2.68 | 3910800 | 2.68 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20251215 | 0 | 1.8 | 1.8 | 1.72 | 1.74 | 333300 | 1.74 | down | down | correct |
| PRK.US | Park National Corporation | 20251215 | 0 | 164.74 | 165.28 | 163.78 | 164.42 | 58200 | 163.3838 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20251215 | 0 | 27 | 31 | 26 | 28 | 62500 | 28 | up | down | incorrect |
| PW.US | Power REIT | 20251215 | 0 | 1 | 1 | 0.87 | 0.87 | 219600 | 0.87 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20251215 | 0 | 1.21 | 1.217 | 1.18 | 1.18 | 320700 | 1.18 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251215 | 0 | 2.65 | 2.65 | 2.55 | 2.65 | 8200 | 2.6284 | |||
| REI.US | Ring Energy Inc | 20251215 | 0 | 0.88 | 0.882 | 0.8555 | 0.8558 | 1329480 | 0.8558 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251215 | 0 | 27.58 | 27.62 | 26.33 | 26.56 | 156893 | 26.1747 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251215 | 0 | 6.74 | 6.75 | 6.6401 | 6.7 | 140915 | 6.7 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251215 | 0 | 0.79 | 0.84 | 0.79 | 0.83 | 50900 | 0.83 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20251215 | 0 | 1.13 | 1.13 | 1.06 | 1.08 | 245900 | 1.08 | down | down | correct |
| SCCC.US | SCCC | 20251215 | 0 | 142 | 142 | 141.5 | 142 | 52400 | 142 | |||
| SEB.US | Seaboard Corporation | 20251215 | 0 | 4405 | 4515 | 4335 | 4494.7598 | 10900 | 4492.7097 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251215 | 0 | 6.88 | 6.88 | 6.485 | 6.79 | 260263 | 6.79 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251215 | 0 | 7.2 | 7.3 | 6.75 | 6.89 | 18093 | 6.89 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251215 | 0 | 29.7 | 29.7 | 29.7 | 29.7 | 0 | 29.7 | |||
| SLI.US | Standard Lithium Ltd | 20251215 | 0 | 4.75 | 5.1 | 4.7 | 4.79 | 8606500 | 4.79 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20251215 | 0 | 2.38 | 2.39 | 2.32 | 2.32 | 250000 | 2.32 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251215 | 0 | 8.36 | 8.87 | 8.35 | 8.56 | 8502020 | 8.56 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251215 | 0 | 5.5 | 5.55 | 5.34 | 5.41 | 4941900 | 5.41 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251215 | 0 | 2.17 | 2.18 | 1.91 | 1.92 | 811600 | 1.92 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251215 | 0 | 74.63 | 75.52 | 73.61 | 75.51 | 65000 | 74.9062 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20251215 | 0 | 4.72 | 4.81 | 4.36 | 4.45 | 2925500 | 4.45 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251215 | 0 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 1937 | 0.0435 | |||
| TRT.US | Trio | 20251215 | 0 | 9.61 | 10.71 | 9.455 | 10.23 | 79818 | 5.115 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20251215 | 0 | 0.89 | 0.9 | 0.8602 | 0.9 | 2279044 | 0.9 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20251215 | 0 | 5.45 | 5.65 | 4.95 | 4.98 | 7681900 | 4.98 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251215 | 0 | 1.15 | 1.16 | 1.06 | 1.06 | 1390300 | 1.06 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251215 | 0 | 13.08 | 13.53 | 12.28 | 12.41 | 9889900 | 12.41 | down | down | correct |
| URG.US | Ur | 20251215 | 0 | 1.36 | 1.48 | 1.3 | 1.33 | 23070211 | 1.33 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251215 | 0 | 5.88 | 5.95 | 5.68 | 5.8 | 4429600 | 5.8 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251215 | 0 | 37.13 | 37.32 | 36.85 | 36.99 | 347500 | 36.4134 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251215 | 0 | 4.82 | 5.02 | 4.77 | 4.96 | 42700 | 4.96 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20251215 | 0 | 14.76 | 15.29 | 13.98 | 14.02 | 7129400 | 14.02 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251215 | 0 | 10.24 | 10.3 | 10.14 | 10.17 | 31900 | 10.0231 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251215 | 0 | 2.42 | 2.42 | 2.11 | 2.18 | 1820400 | 2.18 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251215 | 0 | 8.95 | 8.99 | 8.9 | 8.92 | 191100 | 8.7574 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251215 | 0 | 0.2627 | 0.2711 | 0.24 | 0.2437 | 1481251 | 0.2437 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20251215 | 0 | 29.48 | 29.48 | 29.22 | 29.27 | 84600 | 29.27 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251215 | 0 | 2.63 | 2.65 | 2.53 | 2.55 | 1020200 | 2.55 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251215 | 0 | 0.99 | 1.01 | 0.86 | 0.86 | 2575900 | 0.86 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251215 | 0 | 6.35 | 6.48 | 6.1335 | 6.4 | 28179 | 6.4 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20251215 | 0 | 0.662 | 0.6938 | 0.6601 | 0.6787 | 137332 | 0.6787 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251215 | 0 | 0.72 | 0.77 | 0.7 | 0.7 | 274300 | 0.7 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251215 | 0 | 3.02 | 3.2 | 2.81 | 2.88 | 1432220 | 2.8656 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.