CollectAI
close-nysemkt_stocks
2026/01/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260105 | 0 | 38.83 | 41 | 38.83 | 40.25 | 7300 | 40.09 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260105 | 0 | 7.2 | 7.25 | 7.17 | 7.19 | 149800 | 7.19 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260105 | 0 | 1.2257 | 1.3184 | 1.1845 | 1.3114 | 99879 | 1.2719 | up | up | correct |
| AIRI.US | Air Industries Group | 20260105 | 0 | 3.09 | 3.24 | 3.09 | 3.14 | 86433 | 3.14 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260105 | 0 | 2.97 | 3.2356 | 2.809 | 2.85 | 30925 | 2.85 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260105 | 0 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 157 | 0.0062 | |||
| AMS.US | American Shared Hospital Services | 20260105 | 0 | 2.1 | 2.18 | 2.1 | 2.18 | 7300 | 2.18 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260105 | 0 | 3.7 | 3.83 | 3.6 | 3.8 | 497000 | 3.8 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260105 | 0 | 4.57 | 4.65 | 4.51 | 4.6 | 32240 | 4.6 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260105 | 0 | 6.59 | 6.59 | 6.31 | 6.35 | 46900 | 6.35 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260105 | 0 | 6.13 | 6.47 | 6.04 | 6.06 | 5723700 | 6.06 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260105 | 0 | 1.38 | 1.45 | 1.35 | 1.45 | 117300 | 1.45 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260105 | 0 | 0.31 | 0.35 | 0.29 | 0.31 | 82500 | 0.31 | |||
| AWX.US | Avalon Holdings Corporation | 20260105 | 0 | 2.76 | 2.825 | 2.65 | 2.72 | 26878 | 2.72 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260105 | 0 | 1.25 | 1.29 | 1.21 | 1.255 | 174300 | 1.255 | up | up | correct |
| BCV.US | PA | 20260105 | 0 | 21.5 | 21.705 | 21.5 | 21.5 | 1246 | 21.5 | |||
| BGI.US | Birks Group Inc | 20260105 | 0 | 0.93 | 0.93 | 0.91 | 0.91 | 12800 | 0.91 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260105 | 0 | 31.08 | 32.06 | 31.08 | 31.64 | 69100 | 31.3481 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260105 | 0 | 75.5 | 79.81 | 73.48 | 77.16 | 70800 | 77.16 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260105 | 0 | 4.3 | 4.426 | 4.28 | 4.28 | 208796 | 4.28 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260105 | 0 | 1.19 | 1.19 | 1.12 | 1.14 | 144808 | 1.14 | down | down | correct |
| BTG.US | B2Gold Corp | 20260105 | 0 | 4.56 | 4.75 | 4.53 | 4.55 | 34976900 | 4.5325 | down | down | correct |
| CANF.US | Can | 20260105 | 0 | 4.5 | 4.5925 | 4.002 | 4.29 | 180517 | 4.29 | down | down | correct |
| CET.US | Central Securities Corp | 20260105 | 0 | 50.91 | 51.55 | 50.8 | 51.3 | 19600 | 51.3 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260105 | 0 | 10.05 | 10.06 | 10.04 | 10.04 | 32708 | 9.896 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260105 | 0 | 2.84 | 2.86 | 2.83 | 2.86 | 1068100 | 2.8144 | up | up | correct |
| CIX.US | CompX International Inc | 20260105 | 0 | 23.405 | 23.405 | 23.01 | 23.01 | 1548 | 23.01 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260105 | 0 | 9.1 | 9.2 | 9.1 | 9.15 | 2700 | 9.15 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260105 | 0 | 8.45 | 8.48 | 8.42 | 8.44 | 5630700 | 8.1928 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260105 | 0 | 26.97 | 28.11 | 26.91 | 27.16 | 220040 | 27.16 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260105 | 0 | 19.53 | 20 | 19.39 | 20 | 27100 | 20 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260105 | 0 | 26.43 | 29.9 | 25.46 | 28.95 | 154457 | 27.1624 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260105 | 0 | 1.22 | 1.26 | 1.22 | 1.25 | 7400 | 1.25 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260105 | 0 | 54 | 54.47 | 52.5701 | 54.28 | 73864 | 53.4985 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260105 | 0 | 8.08 | 8.1 | 8.07 | 8.09 | 5430735 | 7.8492 | up | down | incorrect |
| CVM.US | CEL | 20260105 | 0 | 5.18 | 6.03 | 5.18 | 6 | 101100 | 6 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260105 | 0 | 14 | 14.25 | 13.02 | 13.97 | 7200 | 13.9411 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260105 | 0 | 4.01 | 4.02 | 3.9 | 3.95 | 109900 | 3.95 | down | down | correct |
| CYBN.US | Cybin Inc | 20260105 | 0 | 8.97 | 8.97 | 7.69 | 7.73 | 866228 | 7.73 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260105 | 0 | 2.01 | 2.02 | 2 | 2 | 293400 | 1.9689 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260105 | 0 | 107 | 107.89 | 106.03 | 107.89 | 2400 | 107.7141 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260105 | 0 | 3.12 | 3.23 | 3.03 | 3.22 | 62653700 | 3.22 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260105 | 0 | 0.9676 | 0.9676 | 0.9172 | 0.954 | 6382 | 0.954 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260105 | 0 | 1.97 | 2.25 | 1.75 | 2.08 | 234744 | 2.08 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260105 | 0 | 13.1951 | 14.36 | 13.1951 | 14.36 | 1388 | 14.36 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260105 | 0 | 6.8 | 6.81 | 6.7701 | 6.8 | 273076 | 6.6408 | |||
| ECF.US | PA | 20260105 | 0 | 21.5305 | 21.5305 | 21.5305 | 21.5305 | 353 | 21.5305 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260105 | 0 | 9.69 | 9.74 | 9.69 | 9.69 | 311070 | 9.5912 | |||
| ELA.US | Envela Corporation | 20260105 | 0 | 12.21 | 12.88 | 11 | 12.76 | 99500 | 12.76 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260105 | 0 | 28 | 28 | 26.35 | 26.6 | 9100 | 26.6 | down | down | correct |
| ELMD.US | Electromed Inc | 20260105 | 0 | 27.3 | 28.73 | 27.23 | 28.24 | 50700 | 28.24 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260105 | 0 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 2520 | 0.0041 | |||
| EPM.US | Evolution Petroleum Corporation | 20260105 | 0 | 3.66 | 3.71 | 3.43 | 3.43 | 1195200 | 3.43 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260105 | 0 | 13.9 | 14.665 | 13.86 | 14.29 | 10073330 | 14.2766 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260105 | 0 | 9.33 | 9.33 | 9.3 | 9.31 | 117600 | 9.0948 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260105 | 0 | 11.95 | 11.95 | 11.6117 | 11.83 | 32282 | 11.583 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260105 | 0 | 47.5 | 48 | 46.94 | 46.94 | 22600 | 46.94 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260105 | 0 | 25.57 | 25.57 | 24.11 | 24.11 | 7800 | 24.11 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260105 | 0 | 9.95 | 9.98 | 9.94 | 9.96 | 273900 | 9.7398 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260105 | 0 | 15.24 | 15.29 | 15.21 | 15.28 | 225100 | 14.9662 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260105 | 0 | 2.92 | 2.95 | 2.9 | 2.95 | 95700 | 2.826 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260105 | 0 | 20.45 | 20.45 | 19.8 | 20.16 | 9400 | 20.1205 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260105 | 0 | 6.78 | 7.18 | 6.67 | 6.89 | 36500 | 6.89 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260105 | 0 | 0.94 | 0.96 | 0.91 | 0.91 | 476400 | 0.9 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260105 | 0 | 6.16 | 6.17 | 6.14 | 6.17 | 200600 | 6.0479 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260105 | 0 | 0.6 | 0.637 | 0.6 | 0.61 | 340700 | 0.61 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260105 | 0 | 2.56 | 2.7087 | 2.55 | 2.58 | 2510236 | 2.58 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260105 | 0 | 0.78 | 0.83 | 0.77 | 0.8 | 75900 | 0.8 | up | up | correct |
| GGN.US | PB | 20260105 | 0 | 20.74 | 20.84 | 20.675 | 20.75 | 2020 | 20.75 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260105 | 0 | 5.71 | 5.76 | 5.71 | 5.74 | 479200 | 5.6381 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260105 | 0 | 7.8 | 7.8 | 7.72 | 7.79 | 115000 | 7.6526 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260105 | 0 | 19.25 | 19.4 | 19.07 | 19.17 | 24700 | 18.9649 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260105 | 0 | 6.04 | 6.1 | 6.04 | 6.09 | 32500 | 5.9811 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260105 | 0 | 0.87 | 0.95 | 0.87 | 0.9 | 2709700 | 0.9 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260105 | 0 | 10.78 | 10.8 | 10.78 | 10.8 | 600 | 10.8 | up | up | correct |
| GROY.US | WT | 20260105 | 0 | 2.07 | 2.2099 | 2.07 | 2.1 | 78099 | 2.1 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260105 | 0 | 64.74 | 66.66 | 62.6 | 64.08 | 644400 | 64.08 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260105 | 0 | 4.36 | 4.43 | 3.92 | 4.1 | 797500 | 4.1 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260105 | 0 | 1.2 | 1.25 | 1.2 | 1.25 | 24957 | 1.25 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260105 | 0 | 12.85 | 13.12 | 12.72 | 13 | 29700 | 12.6711 | up | up | correct |
| IBIO.US | iBio Inc | 20260105 | 0 | 2.04 | 2.0558 | 1.82 | 1.88 | 1085451 | 1.88 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260105 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 412600 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260105 | 0 | 1.41 | 1.41 | 1.3 | 1.35 | 6500 | 1.3379 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260105 | 0 | 87.63 | 88.37 | 83.31 | 87.74 | 1722800 | 87.2725 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260105 | 0 | 3.17 | 3.3 | 3.01 | 3.17 | 1716268 | 3.17 | |||
| INFU.US | InfuSystem Holdings Inc | 20260105 | 0 | 8.46 | 8.86 | 8.42 | 8.82 | 137702 | 8.82 | up | up | correct |
| INTT.US | inTEST Corporation | 20260105 | 0 | 7.48 | 7.83 | 7.48 | 7.73 | 23368 | 7.73 | up | up | correct |
| INUV.US | Inuvo Inc | 20260105 | 0 | 2.68 | 2.78 | 2.66 | 2.68 | 74300 | 2.68 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20260105 | 0 | 18.01 | 18.01 | 18 | 18 | 500 | 18 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260105 | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | 25.77 | |||
| ITP.US | IT Tech Packaging Inc | 20260105 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 344900 | 0.24 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20260105 | 0 | 3.97 | 4.03 | 3.87 | 3.92 | 1967600 | 3.92 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260105 | 0 | 0.2 | 0.2 | 0.2 | 0.2 | 460800 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20260105 | 0 | 3.31 | 3.69 | 3.31 | 3.55 | 1754100 | 3.55 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260105 | 0 | 1.64 | 1.7 | 1.62 | 1.69 | 1069400 | 1.69 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260105 | 0 | 280.68 | 305.76 | 276 | 300.41 | 1923000 | 300.41 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260105 | 0 | 5.75 | 5.8 | 5.7 | 5.76 | 13700 | 5.76 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260105 | 0 | 199.72 | 200.81 | 191.64 | 198.72 | 2146700 | 198.1962 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260105 | 0 | 3.97 | 4.1 | 3.94 | 4.02 | 1733300 | 4.02 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260105 | 0 | 2.25 | 2.41 | 2.23 | 2.37 | 70100 | 2.37 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260105 | 0 | 6.76 | 7.5 | 6.76 | 7.48 | 21000 | 7.48 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260105 | 0 | 0.6208 | 0.669 | 0.6188 | 0.6601 | 38813 | 0.6601 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260105 | 0 | 0.3 | 0.31 | 0.2795 | 0.3009 | 568622 | 0.3009 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260105 | 0 | 0.38 | 0.41 | 0.38 | 0.39 | 86900 | 0.39 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260105 | 0 | 7.84 | 8.295 | 7.84 | 8.08 | 536700 | 8.08 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260105 | 0 | 0.6 | 0.667 | 0.6 | 0.642 | 26600 | 0.642 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260105 | 0 | 9.96 | 10.66 | 9.61 | 10.66 | 7400 | 10.66 | up | up | correct |
| MYO.US | Myomo Inc | 20260105 | 0 | 1.08 | 1.1 | 1.03 | 1.08 | 1108900 | 1.08 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20260105 | 0 | 1.98 | 2.12 | 1.98 | 2.07 | 5756300 | 2.07 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260105 | 0 | 10.16 | 10.16 | 10.12 | 10.14 | 72000 | 10.0364 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260105 | 0 | 5.82 | 7.3 | 5.5 | 6.75 | 187960 | 33.75 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260105 | 0 | 64.5 | 64.5 | 64.5 | 64.5 | 0 | 64.5 | |||
| NEWP.US | New Pacific Metals Corp | 20260105 | 0 | 3.54 | 3.63 | 3.42 | 3.43 | 761274 | 3.43 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260105 | 0 | 3.1 | 3.225 | 3.05 | 3.08 | 2002491 | 3.08 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260105 | 0 | 9.41 | 10.0987 | 9.385 | 9.71 | 2876013 | 9.71 | up | up | correct |
| NGD.US | New Gold Inc | 20260105 | 0 | 8.72 | 9.42 | 8.7 | 9.07 | 19351800 | 9.07 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260105 | 0 | 129.92 | 135.25 | 129.92 | 130.93 | 97400 | 130.93 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260105 | 0 | 7.43 | 7.45 | 7.38 | 7.43 | 155500 | 7.2528 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260105 | 0 | 8.71 | 8.71 | 8.36 | 8.41 | 388400 | 8.3052 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260105 | 0 | 1.22 | 1.31 | 1.18 | 1.3 | 629800 | 1.3 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260105 | 0 | 22.48 | 22.69 | 20.4235 | 21 | 2776001 | 21 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260105 | 0 | 3.04 | 3.04 | 3.02 | 3.02 | 279700 | 2.9597 | down | down | correct |
| NTIP.US | Network | 20260105 | 0 | 1.3 | 1.32 | 1.3 | 1.31 | 6000 | 1.31 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260105 | 0 | 10.56 | 10.735 | 10.14 | 10.72 | 9749200 | 10.72 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260105 | 0 | 0.83 | 0.88 | 0.82 | 0.87 | 45400 | 0.87 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260105 | 0 | 0.3352 | 0.3521 | 0.33 | 0.3442 | 4927238 | 0.3442 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260105 | 0 | 13.49 | 13.95 | 13.28 | 13.84 | 1890000 | 13.8205 | up | up | correct |
| PCG.US | PI | 20260105 | 0 | 17.395 | 17.395 | 17.3861 | 17.3861 | 1406 | 17.1011 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260105 | 0 | 0.569 | 0.597 | 0.564 | 0.581 | 9010 | 11.62 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260105 | 0 | 2.15 | 2.28 | 2.15 | 2.26 | 30500 | 2.26 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260105 | 0 | 2.33 | 2.4 | 2.2 | 2.31 | 87800 | 2.31 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260105 | 0 | 2.43 | 2.62 | 2.37 | 2.45 | 3253000 | 2.45 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260105 | 0 | 1.74 | 1.82 | 1.74 | 1.79 | 717000 | 1.79 | up | up | correct |
| PRK.US | Park National Corporation | 20260105 | 0 | 153.78 | 158.54 | 153.78 | 155.02 | 86300 | 154.043 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260105 | 0 | 16.5 | 20.43 | 16.1 | 19.89 | 135945 | 19.89 | up | down | incorrect |
| PW.US | Power REIT | 20260105 | 0 | 0.89 | 0.92 | 0.86 | 0.9 | 46900 | 0.9 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260105 | 0 | 1.24 | 1.25 | 1.175 | 1.19 | 713000 | 1.19 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260105 | 0 | 2.55 | 2.65 | 2.55 | 2.6 | 9300 | 2.6 | up | up | correct |
| REI.US | Ring Energy Inc | 20260105 | 0 | 0.9497 | 0.955 | 0.87 | 0.9073 | 2708875 | 0.9073 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260105 | 0 | 26.99 | 26.99 | 25.015 | 25.61 | 166881 | 25.2384 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260105 | 0 | 6.34 | 6.57 | 6.34 | 6.48 | 154972 | 6.48 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260105 | 0 | 0.77 | 0.78 | 0.758 | 0.7607 | 10207 | 0.7607 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260105 | 0 | 1.06 | 1.07 | 1.04 | 1.07 | 167200 | 1.0209 | up | up | correct |
| SCCC.US | SCCC | 20260105 | 0 | 143 | 143.5 | 142.5 | 143.5 | 83200 | 143.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260105 | 0 | 4407.1699 | 4474.98 | 4290.3999 | 4371.02 | 18900 | 4369.0264 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260105 | 0 | 5.93 | 6.1 | 5.78 | 6.07 | 573305 | 6.07 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260105 | 0 | 5.72 | 5.9891 | 5.615 | 5.76 | 40793 | 5.76 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260105 | 0 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | 29.66 | |||
| SLI.US | Standard Lithium Ltd | 20260105 | 0 | 4.88 | 4.93 | 4.735 | 4.84 | 3106200 | 4.84 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260105 | 0 | 2.33 | 2.41 | 2.33 | 2.36 | 340800 | 2.36 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260105 | 0 | 8.4 | 9.17 | 8.4 | 8.76 | 6252040 | 8.76 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260105 | 0 | 5.72 | 6.08 | 5.72 | 6.01 | 8110600 | 6.01 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260105 | 0 | 1.96 | 2.05 | 1.85 | 1.92 | 732200 | 1.92 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260105 | 0 | 72.21 | 74.91 | 72.21 | 73.39 | 36800 | 72.8032 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260105 | 0 | 4.67 | 4.96 | 4.63 | 4.8 | 4348300 | 4.8 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260105 | 0 | 0.035 | 0.035 | 0.035 | 0.035 | 2100 | 0.035 | |||
| TRT.US | Trio | 20260105 | 0 | 6.32 | 6.6 | 6.17 | 6.24 | 215930 | 6.24 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260105 | 0 | 0.92 | 0.955 | 0.87 | 0.8866 | 2264830 | 0.8866 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260105 | 0 | 6.4 | 7.09 | 6.2 | 6.87 | 14846900 | 6.87 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260105 | 0 | 1.25 | 1.62 | 1.16 | 1.47 | 34397200 | 1.47 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20260105 | 0 | 13.57 | 14.14 | 13.17 | 13.99 | 10467100 | 13.99 | up | down | incorrect |
| URG.US | Ur | 20260105 | 0 | 1.53 | 1.63 | 1.53 | 1.61 | 12426680 | 1.61 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260105 | 0 | 5.39 | 5.39 | 5.15 | 5.15 | 5050100 | 5.15 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260105 | 0 | 37.2 | 37.48 | 36.4 | 37.07 | 587000 | 36.8879 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260105 | 0 | 5.35 | 7.28 | 5.33 | 6.05 | 484300 | 6.05 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260105 | 0 | 17.27 | 18.54 | 16.83 | 18.47 | 18296500 | 18.47 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260105 | 0 | 10.25 | 10.25 | 10.18 | 10.18 | 23200 | 10.0819 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260105 | 0 | 1.91 | 2.04 | 1.89 | 2 | 1760100 | 2 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260105 | 0 | 9.08 | 9.15 | 9.08 | 9.09 | 75900 | 8.9807 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260105 | 0 | 0.2705 | 0.283 | 0.265 | 0.2801 | 962850 | 0.2801 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260105 | 0 | 29.98 | 30.09 | 29.62 | 29.8199 | 265778 | 29.8199 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260105 | 0 | 2.79 | 3.05 | 2.78 | 3.04 | 2909900 | 3.04 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260105 | 0 | 0.86 | 0.87 | 0.82 | 0.85 | 2432000 | 0.85 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260105 | 0 | 5.54 | 5.6077 | 5.36 | 5.5 | 49830 | 5.5 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260105 | 0 | 0.69 | 0.73 | 0.68 | 0.72 | 368200 | 0.72 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260105 | 0 | 0.76 | 0.76 | 0.7 | 0.71 | 284900 | 0.71 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260105 | 0 | 3.36 | 3.89 | 3.27 | 3.81 | 226910 | 3.7909 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.