CollectAI
close-nysemkt_stocks
2026/01/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260102 | 0 | 40.15 | 40.48 | 39.98 | 40.21 | 6700 | 40.0502 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260102 | 0 | 7.09 | 7.14 | 7.08 | 7.13 | 172000 | 7.13 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260102 | 0 | 1.1433 | 1.2582 | 1.1432 | 1.2257 | 100701 | 1.1888 | up | up | correct |
| AIRI.US | Air Industries Group | 20260102 | 0 | 3.1 | 3.15 | 3.02 | 3.11 | 95721 | 3.11 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260102 | 0 | 2.83 | 3.3 | 2.69 | 2.795 | 63098 | 2.795 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260102 | 0 | 2.11 | 2.12 | 2.1 | 2.1 | 1500 | 2.1 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260102 | 0 | 3.45 | 3.68 | 3.26 | 3.65 | 469600 | 3.65 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260102 | 0 | 4.46 | 4.59 | 4.46 | 4.55 | 12400 | 4.55 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260102 | 0 | 6.59 | 6.59 | 6.38 | 6.56 | 25800 | 6.56 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260102 | 0 | 6.41 | 6.48 | 5.73 | 5.92 | 5912100 | 5.92 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260102 | 0 | 1.36 | 1.375 | 1.33 | 1.37 | 130000 | 1.37 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260102 | 0 | 0.33 | 0.33 | 0.31 | 0.32 | 41300 | 0.32 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260102 | 0 | 2.68 | 2.79 | 2.65 | 2.78 | 12300 | 2.78 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260102 | 0 | 1.13 | 1.234 | 1.112 | 1.19 | 110600 | 1.19 | up | down | incorrect |
| BCV.US | PA | 20260102 | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 225 | 21.36 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260102 | 0 | 29.2676 | 29.6499 | 29.135 | 29.649 | 1856 | 29.649 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20260102 | 0 | 0.9 | 0.93 | 0.9 | 0.92 | 5000 | 0.92 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260102 | 0 | 31.29 | 31.48 | 30.86 | 31.22 | 87700 | 30.932 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260102 | 0 | 74.21 | 75.48 | 72.81 | 75.17 | 41700 | 75.17 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260102 | 0 | 4.24 | 4.365 | 4.24 | 4.29 | 180263 | 4.29 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260102 | 0 | 1.12 | 1.15 | 1.095 | 1.15 | 66024 | 1.15 | up | up | correct |
| BTG.US | B2Gold Corp | 20260102 | 0 | 4.57 | 4.59 | 4.35 | 4.5 | 24796300 | 4.4827 | down | down | correct |
| CANF.US | Can | 20260102 | 0 | 0.19 | 0.22 | 0.186 | 0.22 | 138841 | 4.4 | up | up | correct |
| CET.US | Central Securities Corp | 20260102 | 0 | 50.76 | 50.95 | 50.4 | 50.73 | 90700 | 50.73 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260102 | 0 | 10.1 | 10.1 | 10.04 | 10.06 | 29282 | 9.9157 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260102 | 0 | 2.85 | 2.85 | 2.83 | 2.85 | 442700 | 2.8045 | |||
| CIX.US | CompX International Inc | 20260102 | 0 | 23.18 | 23.18 | 22.71 | 23 | 1576 | 23 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260102 | 0 | 9.15 | 9.3 | 9.09 | 9.15 | 10400 | 9.15 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260102 | 0 | 8.4 | 8.45 | 8.37 | 8.42 | 4780500 | 8.1734 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260102 | 0 | 26.75 | 27.64 | 25.68 | 26.33 | 135023 | 26.33 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260102 | 0 | 20 | 20.13 | 19.14 | 19.46 | 40500 | 19.46 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260102 | 0 | 23.56 | 26.32 | 23.3 | 24.99 | 136994 | 23.4469 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260102 | 0 | 1.23 | 1.23 | 1.19 | 1.21 | 12300 | 1.21 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260102 | 0 | 53.74 | 54.31 | 52.9 | 54 | 59764 | 53.2225 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260102 | 0 | 8.02 | 8.06 | 8.01 | 8.05 | 4458645 | 7.8104 | up | down | incorrect |
| CVM.US | CEL | 20260102 | 0 | 5.32 | 5.33 | 5.01 | 5.15 | 47800 | 5.15 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260102 | 0 | 14.05 | 14.05 | 13.35 | 14 | 3800 | 13.9711 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260102 | 0 | 3.96 | 4.01 | 3.81 | 4.01 | 223100 | 4.01 | up | up | correct |
| CYBN.US | Cybin Inc | 20260102 | 0 | 8.29 | 8.3811 | 8.14 | 8.28 | 717701 | 8.28 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260102 | 0 | 2 | 2.01 | 2 | 2.01 | 189000 | 1.9787 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260102 | 0 | 110.8 | 110.8 | 110.8 | 110.8 | 0 | 110.6193 | |||
| DNN.US | Denison Mines Corp | 20260102 | 0 | 2.74 | 3.07 | 2.74 | 3.03 | 68389300 | 3.03 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260102 | 0 | 0.906 | 0.97 | 0.906 | 0.9676 | 23378 | 0.9676 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260102 | 0 | 2.05 | 2.34 | 1.82 | 2.12 | 5965000 | 2.12 | up | up | correct |
| DXR.US | Daxor Corporation | 20260102 | 0 | 14.75 | 14.75 | 13.5592 | 14.36 | 13897 | 14.36 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260102 | 0 | 6.82 | 6.82 | 6.75 | 6.78 | 314082 | 6.6213 | down | down | correct |
| ECF.US | PA | 20260102 | 0 | 21.34 | 21.3945 | 21.34 | 21.3945 | 727 | 21.3945 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260102 | 0 | 9.72 | 9.725 | 9.695 | 9.7 | 175941 | 9.6011 | down | down | correct |
| ELA.US | Envela Corporation | 20260102 | 0 | 13.33 | 13.56 | 11.94 | 11.99 | 121700 | 11.99 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260102 | 0 | 25.75 | 27.77 | 25.45 | 26.75 | 10100 | 26.75 | up | up | correct |
| ELMD.US | Electromed Inc | 20260102 | 0 | 29.13 | 29.51 | 27.3 | 27.39 | 51100 | 27.39 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260102 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260102 | 0 | 3.56 | 3.64 | 3.538 | 3.64 | 299500 | 3.64 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260102 | 0 | 14.39 | 14.39 | 13.32 | 13.7 | 7809588 | 13.6872 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260102 | 0 | 9.37 | 9.37 | 9.27 | 9.31 | 121900 | 9.0948 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260102 | 0 | 11.82 | 11.895 | 11.7815 | 11.89 | 21703 | 11.6418 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260102 | 0 | 47.13 | 47.51 | 46.64 | 46.89 | 14800 | 46.89 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260102 | 0 | 24.84 | 26.02 | 24.6 | 25.28 | 19100 | 25.28 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260102 | 0 | 9.93 | 9.97 | 9.9 | 9.95 | 371400 | 9.73 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260102 | 0 | 15.37 | 15.5 | 15.23 | 15.27 | 160400 | 14.9564 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260102 | 0 | 2.9 | 2.95 | 2.87 | 2.89 | 85800 | 2.7685 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260102 | 0 | 20.59 | 21 | 20.01 | 20.24 | 12400 | 20.2004 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260102 | 0 | 6.74 | 6.92 | 6.67 | 6.81 | 11300 | 6.81 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260102 | 0 | 0.95 | 0.96 | 0.91 | 0.94 | 447800 | 0.9297 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260102 | 0 | 6.15 | 6.18 | 6.14 | 6.16 | 148500 | 6.0381 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260102 | 0 | 0.599 | 0.6 | 0.575 | 0.598 | 408200 | 0.598 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260102 | 0 | 2.57 | 2.63 | 2.45 | 2.56 | 2968451 | 2.56 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260102 | 0 | 0.79 | 0.79 | 0.73 | 0.76 | 26300 | 0.76 | down | down | correct |
| GGN.US | PB | 20260102 | 0 | 20.84 | 20.84 | 20.7152 | 20.79 | 3237 | 20.79 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260102 | 0 | 5.69 | 5.72 | 5.67 | 5.7 | 249700 | 5.5988 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260102 | 0 | 7.7 | 7.74 | 7.67 | 7.73 | 129100 | 7.5936 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260102 | 0 | 19.33 | 19.45 | 19.33 | 19.33 | 8500 | 19.1232 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20260102 | 0 | 5.98 | 6.01 | 5.95 | 6.01 | 46200 | 5.9025 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260102 | 0 | 0.85 | 0.86 | 0.79 | 0.84 | 1107400 | 0.84 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260102 | 0 | 10.8 | 10.8 | 10.8 | 10.8 | 300 | 10.8 | |||
| GROY.US | WT | 20260102 | 0 | 2.05 | 2.05 | 1.92 | 1.96 | 57449 | 1.96 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260102 | 0 | 62 | 64.3 | 60.23 | 63.99 | 656000 | 63.99 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260102 | 0 | 4.27 | 4.27 | 4.13 | 4.23 | 283800 | 4.23 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260102 | 0 | 1.21 | 1.21 | 1.18 | 1.2 | 6442 | 1.2 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260102 | 0 | 13.08 | 13.08 | 12.9 | 12.95 | 23300 | 12.6224 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260102 | 0 | 1.95 | 2.12 | 1.87 | 2.02 | 1422839 | 2.02 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260102 | 0 | 0.28 | 0.29 | 0.28 | 0.29 | 403500 | 0.29 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260102 | 0 | 1.34 | 1.36 | 1.3 | 1.32 | 2000 | 1.3082 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260102 | 0 | 86.61 | 89.25 | 85.95 | 89.09 | 396200 | 88.6153 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260102 | 0 | 2.96 | 3.15 | 2.86 | 3.14 | 534308 | 3.14 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260102 | 0 | 9.01 | 9.01 | 8.36 | 8.39 | 285153 | 8.39 | down | down | correct |
| INTT.US | inTEST Corporation | 20260102 | 0 | 7.44 | 7.605 | 7.42 | 7.54 | 16279 | 7.54 | up | up | correct |
| INUV.US | Inuvo Inc | 20260102 | 0 | 2.52 | 2.67 | 2.49 | 2.64 | 48000 | 2.64 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260102 | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | 17.55 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260102 | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 400 | 25.77 | |||
| ITP.US | IT Tech Packaging Inc | 20260102 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 77800 | 0.24 | |||
| ITRG.US | Integra Resources Corp | 20260102 | 0 | 4.07 | 4.13 | 3.69 | 3.84 | 3364800 | 3.84 | down | down | correct |
| JOB.US | GEE Group Inc | 20260102 | 0 | 0.2 | 0.2 | 0.19 | 0.2 | 195500 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20260102 | 0 | 3.02 | 3.23 | 2.98 | 3.2 | 1280600 | 3.2 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260102 | 0 | 1.65 | 1.68 | 1.62 | 1.64 | 725900 | 1.64 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260102 | 0 | 247.85 | 272.7 | 246.11 | 272.5 | 1071200 | 272.5 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260102 | 0 | 5.84 | 5.84 | 5.66 | 5.79 | 7000 | 5.79 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260102 | 0 | 194.46 | 199.79 | 193.83 | 197.8 | 1928900 | 197.2786 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260102 | 0 | 3.82 | 3.93 | 3.74 | 3.89 | 890500 | 3.89 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260102 | 0 | 2.26 | 2.337 | 2.16 | 2.23 | 78700 | 2.23 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260102 | 0 | 6.87 | 7.09 | 6.44 | 6.69 | 36900 | 6.69 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260102 | 0 | 0.6673 | 0.6689 | 0.6445 | 0.668 | 13459 | 0.668 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260102 | 0 | 0.2884 | 0.2948 | 0.2731 | 0.2947 | 380065 | 0.2947 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260102 | 0 | 0.39 | 0.39 | 0.37 | 0.38 | 35300 | 0.38 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260102 | 0 | 7.95 | 8 | 7.49 | 7.75 | 486300 | 7.75 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260102 | 0 | 0.645 | 0.68 | 0.6 | 0.62 | 3800 | 0.62 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260102 | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 600 | 9.96 | |||
| MYO.US | Myomo Inc | 20260102 | 0 | 0.938 | 1.02 | 0.934 | 0.99 | 827700 | 0.99 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260102 | 0 | 2.04 | 2.04 | 1.88 | 1.95 | 8863600 | 1.95 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260102 | 0 | 10.14 | 10.14 | 10.11 | 10.13 | 46700 | 10.0265 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260102 | 0 | 5.55 | 6.3 | 5.47 | 5.87 | 90520 | 29.35 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260102 | 0 | 64.5 | 64.5 | 64.5 | 64.5 | 0 | 64.5 | |||
| NEWP.US | New Pacific Metals Corp | 20260102 | 0 | 3.62 | 3.64 | 3.28 | 3.43 | 759994 | 3.43 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20260102 | 0 | 3.07 | 3.115 | 2.9 | 3.03 | 1356371 | 3.03 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260102 | 0 | 9.42 | 9.45 | 8.92 | 9.2 | 1872888 | 9.2 | down | up | incorrect |
| NGD.US | New Gold Inc | 20260102 | 0 | 8.97 | 9.08 | 8.29 | 8.56 | 14867100 | 8.56 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260102 | 0 | 136.57 | 136.57 | 129.44 | 130.41 | 75300 | 130.41 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260102 | 0 | 7.44 | 7.44 | 7.38 | 7.41 | 153300 | 7.2333 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260102 | 0 | 8.5 | 8.57 | 8.44 | 8.56 | 243600 | 8.4533 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260102 | 0 | 1.15 | 1.24 | 1.14 | 1.21 | 300700 | 1.21 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260102 | 0 | 21.5 | 22.065 | 21.3001 | 22.01 | 1765318 | 22.01 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260102 | 0 | 3.04 | 3.05 | 3.01 | 3.04 | 421200 | 2.9793 | |||
| NTIP.US | Network | 20260102 | 0 | 1.31 | 1.32 | 1.28 | 1.31 | 26900 | 1.31 | |||
| NXE.US | NexGen Energy Ltd | 20260102 | 0 | 9.44 | 10.37 | 9.42 | 10.25 | 13138100 | 10.25 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260102 | 0 | 0.84 | 0.84 | 0.8 | 0.84 | 53000 | 0.84 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260102 | 0 | 0.32 | 0.323 | 0.305 | 0.3157 | 3363424 | 0.3157 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260102 | 0 | 13.73 | 13.79 | 12.842 | 13.18 | 1454200 | 13.1614 | down | down | correct |
| PCG.US | PI | 20260102 | 0 | 17.3 | 17.357 | 17.3 | 17.357 | 5785 | 17.0725 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260102 | 0 | 0.568 | 0.568 | 0.544 | 0.558 | 2485 | 11.16 | down | down | correct |
| PHGE.US | BiomX Inc | 20260102 | 0 | 1.9 | 2.14 | 1.87 | 2.14 | 34400 | 2.14 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260102 | 0 | 2.19 | 2.4 | 2.06 | 2.4 | 56500 | 2.4 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260102 | 0 | 2.45 | 2.48 | 2.27 | 2.33 | 3719100 | 2.33 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260102 | 0 | 1.83 | 1.84 | 1.73 | 1.74 | 592100 | 1.74 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260102 | 0 | 152.16 | 155.01 | 149.06 | 154.32 | 112700 | 153.3474 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260102 | 0 | 15.97 | 16.38 | 14.13 | 16.05 | 21700 | 16.05 | up | down | incorrect |
| PW.US | Power REIT | 20260102 | 0 | 0.86 | 0.89 | 0.85 | 0.89 | 36600 | 0.89 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260102 | 0 | 1.25 | 1.26 | 1.18 | 1.19 | 472700 | 1.19 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260102 | 0 | 2.53 | 2.64 | 2.53 | 2.62 | 5100 | 2.62 | up | up | correct |
| REI.US | Ring Energy Inc | 20260102 | 0 | 0.8723 | 0.9174 | 0.8382 | 0.9056 | 1160409 | 0.9056 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260102 | 0 | 26.32 | 26.645 | 25.9001 | 26.6 | 106948 | 26.2141 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260102 | 0 | 6.31 | 6.38 | 6.28 | 6.32 | 116824 | 6.32 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260102 | 0 | 0.79 | 0.79 | 0.76 | 0.76 | 30400 | 0.76 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260102 | 0 | 1.03 | 1.06 | 1.03 | 1.04 | 188600 | 0.9923 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260102 | 0 | 4428 | 4510 | 4369.3398 | 4423.2402 | 29300 | 4421.2228 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260102 | 0 | 5.61 | 5.93 | 5.46 | 5.89 | 324768 | 5.89 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260102 | 0 | 5.61 | 5.87 | 5.6 | 5.71 | 7288 | 5.71 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260102 | 0 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | 29.66 | |||
| SLI.US | Standard Lithium Ltd | 20260102 | 0 | 4.59 | 4.78 | 4.505 | 4.78 | 2193600 | 4.78 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260102 | 0 | 2.32 | 2.33 | 2.27 | 2.32 | 323300 | 2.32 | |||
| SVM.US | Silvercorp Metals Inc | 20260102 | 0 | 8.6 | 8.68 | 7.9514 | 8.34 | 5035503 | 8.34 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260102 | 0 | 5.73 | 5.86 | 5.49 | 5.6 | 7369400 | 5.6 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260102 | 0 | 1.93 | 1.98 | 1.8 | 1.89 | 497200 | 1.89 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260102 | 0 | 72.55 | 72.95 | 71.52 | 72.51 | 52700 | 71.9302 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260102 | 0 | 4.39 | 4.6 | 4.37 | 4.59 | 2670400 | 4.59 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260102 | 0 | 0.0365 | 0.0365 | 0.035 | 0.035 | 2100 | 0.035 | down | down | correct |
| TRT.US | Trio | 20260102 | 0 | 13.25 | 13.31 | 12.03 | 12.45 | 177542 | 6.225 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260102 | 0 | 0.93 | 0.93 | 0.8671 | 0.8999 | 1474226 | 0.8999 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260102 | 0 | 5.2 | 6.15 | 5.18 | 5.93 | 11170000 | 5.93 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260102 | 0 | 1.16 | 1.27 | 1 | 1.23 | 129785400 | 1.23 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260102 | 0 | 11.95 | 13.24 | 11.9 | 13.11 | 9206800 | 13.11 | up | up | correct |
| URG.US | Ur | 20260102 | 0 | 1.4 | 1.54 | 1.395 | 1.53 | 10744530 | 1.53 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260102 | 0 | 5.27 | 5.38 | 4.89 | 5.11 | 5317700 | 5.11 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260102 | 0 | 36.64 | 37.18 | 36.6 | 37.09 | 662700 | 36.9078 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260102 | 0 | 5.16 | 5.31 | 5 | 5.19 | 36200 | 5.19 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260102 | 0 | 14.66 | 17.07 | 14.66 | 16.68 | 14928400 | 16.68 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260102 | 0 | 10.27 | 10.3 | 10.23 | 10.25 | 12400 | 10.1512 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20260102 | 0 | 1.93 | 1.95 | 1.8 | 1.81 | 1760300 | 1.81 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260102 | 0 | 9.15 | 9.15 | 9.07 | 9.09 | 85600 | 8.9807 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260102 | 0 | 0.261 | 0.2791 | 0.251 | 0.273 | 1183685 | 0.273 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260102 | 0 | 29.18 | 29.74 | 29.127 | 29.73 | 122400 | 29.73 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260102 | 0 | 2.74 | 2.79 | 2.62 | 2.71 | 1093800 | 2.71 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260102 | 0 | 0.78 | 0.83 | 0.78 | 0.83 | 1287100 | 0.83 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260102 | 0 | 5.32 | 5.65 | 5.22 | 5.63 | 26314 | 5.63 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260102 | 0 | 0.71 | 0.71 | 0.66 | 0.68 | 299200 | 0.68 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260102 | 0 | 0.78 | 0.78 | 0.73 | 0.75 | 151400 | 0.75 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260102 | 0 | 3.2 | 3.4415 | 3.17 | 3.37 | 90053 | 3.3531 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.