CollectAI
close-nysemkt_stocks
2026/01/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260106 | 0 | 40.22 | 40.3 | 39.63 | 40.04 | 15700 | 40.04 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260106 | 0 | 7.25 | 7.33 | 7.23 | 7.31 | 284100 | 7.31 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260106 | 0 | 1.3493 | 1.3493 | 1.2566 | 1.339 | 42869 | 1.2987 | down | down | correct |
| AIRI.US | Air Industries Group | 20260106 | 0 | 3.18 | 3.22 | 3.07 | 3.19 | 71382 | 3.19 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260106 | 0 | 2.99 | 3.27 | 2.905 | 3.024 | 30172 | 3.024 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260106 | 0 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 214 | 0.0075 | |||
| AMS.US | American Shared Hospital Services | 20260106 | 0 | 2.13 | 2.16 | 2.13 | 2.15 | 8100 | 2.15 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260106 | 0 | 3.81 | 3.94 | 3.75 | 3.85 | 444000 | 3.85 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260106 | 0 | 4.61 | 4.69 | 4.6 | 4.62 | 32253 | 4.62 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260106 | 0 | 6.38 | 6.55 | 5.87 | 5.87 | 21100 | 5.87 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260106 | 0 | 6.16 | 6.44 | 6.09 | 6.42 | 4476900 | 6.42 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260106 | 0 | 1.42 | 1.49 | 1.402 | 1.43 | 125900 | 1.43 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260106 | 0 | 0.3 | 0.31 | 0.3 | 0.31 | 33100 | 0.31 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260106 | 0 | 2.71 | 2.7476 | 2.6834 | 2.6834 | 4282 | 2.6834 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260106 | 0 | 1.23 | 1.24 | 1.15 | 1.15 | 83400 | 1.15 | down | down | correct |
| BCV.US | PA | 20260106 | 0 | 21.55 | 21.7117 | 21.5 | 21.7117 | 2197 | 21.7117 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260106 | 0 | 29.95 | 32.31 | 29.93 | 31.2099 | 6330 | 31.2099 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20260106 | 0 | 0.91 | 0.95 | 0.91 | 0.92 | 3400 | 0.92 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260106 | 0 | 31.44 | 31.74 | 31.09 | 31.57 | 70900 | 31.2788 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260106 | 0 | 76.76 | 79.4 | 76.56 | 79.31 | 25200 | 79.31 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260106 | 0 | 4.27 | 4.305 | 4.25 | 4.26 | 208688 | 4.26 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260106 | 0 | 1.11 | 1.2099 | 1.11 | 1.15 | 155502 | 1.15 | up | up | correct |
| BTG.US | B2Gold Corp | 20260106 | 0 | 4.61 | 4.62 | 4.36 | 4.53 | 55882600 | 4.5126 | down | down | correct |
| CANF.US | Can | 20260106 | 0 | 4.1 | 4.17 | 3.63 | 3.98 | 223259 | 3.98 | down | down | correct |
| CET.US | Central Securities Corp | 20260106 | 0 | 51.43 | 51.99 | 51.3 | 51.93 | 45100 | 51.93 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260106 | 0 | 10.08 | 10.11 | 10.0653 | 10.07 | 24012 | 9.9255 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260106 | 0 | 2.86 | 2.87 | 2.85 | 2.86 | 342700 | 2.8144 | |||
| CIX.US | CompX International Inc | 20260106 | 0 | 23 | 23 | 22.6 | 22.6 | 1920 | 22.6 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260106 | 0 | 9.15 | 9.16 | 9.1 | 9.1 | 700 | 9.1 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260106 | 0 | 8.45 | 8.48 | 8.44 | 8.46 | 5426800 | 8.2122 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260106 | 0 | 27.5 | 28.885 | 27.5 | 28.74 | 239686 | 28.74 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260106 | 0 | 19.83 | 20.3 | 19.45 | 19.99 | 40900 | 19.99 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260106 | 0 | 28.81 | 32.6 | 26.78 | 32.39 | 161792 | 30.39 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260106 | 0 | 1.25 | 1.29 | 1.25 | 1.29 | 14700 | 1.29 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260106 | 0 | 54.06 | 54.4999 | 52.73 | 52.76 | 144412 | 52.0004 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260106 | 0 | 8.09 | 8.12 | 8.07 | 8.09 | 796442 | 7.8492 | |||
| CVM.US | CEL | 20260106 | 0 | 6 | 6.37 | 5.83 | 6.29 | 57100 | 6.29 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260106 | 0 | 13.6 | 14 | 13.41 | 14 | 13800 | 13.9711 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260106 | 0 | 3.95 | 4.2 | 3.9 | 4.18 | 202800 | 4.18 | up | up | correct |
| CYBN.US | Cybin Inc | 20260106 | 0 | 7.62 | 8.027 | 7.39 | 7.44 | 730128 | 7.44 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260106 | 0 | 2 | 2.02 | 2 | 2.01 | 287700 | 1.9787 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260106 | 0 | 104.65 | 107.95 | 104.65 | 106 | 2100 | 105.8272 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260106 | 0 | 3.25 | 3.33 | 3.21 | 3.28 | 53459200 | 3.28 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260106 | 0 | 0.95 | 0.969 | 0.9499 | 0.969 | 3765 | 0.969 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260106 | 0 | 1.99 | 2.2 | 1.97 | 2.14 | 92243 | 2.14 | up | up | correct |
| DXR.US | Daxor Corporation | 20260106 | 0 | 13.675 | 13.675 | 13.675 | 13.675 | 481 | 13.675 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260106 | 0 | 6.8 | 6.82 | 6.795 | 6.82 | 147152 | 6.6604 | up | down | incorrect |
| ECF.US | PA | 20260106 | 0 | 21.5305 | 21.5305 | 21.5305 | 21.5305 | 0 | 21.5305 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260106 | 0 | 9.71 | 9.78 | 9.68 | 9.78 | 289717 | 9.6802 | up | down | incorrect |
| ELA.US | Envela Corporation | 20260106 | 0 | 12.58 | 12.82 | 12.2 | 12.74 | 70700 | 12.74 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260106 | 0 | 27.56 | 27.56 | 26.6 | 27.05 | 3600 | 27.05 | down | down | correct |
| ELMD.US | Electromed Inc | 20260106 | 0 | 28.15 | 28.84 | 28.15 | 28.39 | 50100 | 28.39 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260106 | 0 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0 | 0.0041 | |||
| EPM.US | Evolution Petroleum Corporation | 20260106 | 0 | 3.45 | 3.46 | 3.32 | 3.34 | 678400 | 3.34 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260106 | 0 | 14.5 | 14.65 | 14.24 | 14.5 | 7202448 | 14.4864 | |||
| ERC.US | Wells Fargo Advantage Multi | 20260106 | 0 | 9.32 | 9.37 | 9.31 | 9.37 | 84900 | 9.1534 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260106 | 0 | 11.88 | 11.88 | 11.76 | 11.8 | 28604 | 11.5537 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260106 | 0 | 47.03 | 47.38 | 44.2 | 44.79 | 21900 | 44.79 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260106 | 0 | 24.08 | 25.23 | 23.87 | 24.74 | 20500 | 24.74 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260106 | 0 | 9.96 | 9.99 | 9.95 | 9.99 | 209300 | 9.7691 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260106 | 0 | 15.3 | 15.35 | 15.19 | 15.29 | 276800 | 14.976 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260106 | 0 | 2.97 | 2.97 | 2.93 | 2.95 | 61400 | 2.826 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260106 | 0 | 19.9 | 20.14 | 19.57 | 20.13 | 13000 | 20.0906 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260106 | 0 | 6.97 | 7.19 | 6.69 | 6.81 | 9800 | 6.81 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260106 | 0 | 0.91 | 0.94 | 0.91 | 0.91 | 292900 | 0.9 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260106 | 0 | 6.17 | 6.17 | 6.14 | 6.16 | 116600 | 6.0381 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260106 | 0 | 0.593 | 0.625 | 0.593 | 0.6 | 1414900 | 0.6 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260106 | 0 | 2.6 | 2.71 | 2.55 | 2.7 | 2874221 | 2.7 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260106 | 0 | 0.78 | 0.86 | 0.77 | 0.78 | 22400 | 0.78 | |||
| GGN.US | PB | 20260106 | 0 | 20.7 | 20.85 | 20.7 | 20.85 | 3348 | 20.85 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260106 | 0 | 5.74 | 5.8 | 5.74 | 5.78 | 351900 | 5.6774 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260106 | 0 | 7.79 | 7.88 | 7.78 | 7.87 | 60400 | 7.7312 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260106 | 0 | 19.17 | 19.6 | 19.17 | 19.4 | 19000 | 19.1924 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260106 | 0 | 6.06 | 6.12 | 6.05 | 6.09 | 17000 | 5.9811 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260106 | 0 | 0.93 | 0.97 | 0.92 | 0.95 | 2533000 | 0.95 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260106 | 0 | 10.81 | 10.84 | 10.71 | 10.71 | 3800 | 10.71 | down | down | correct |
| GROY.US | WT | 20260106 | 0 | 2.11 | 2.2 | 2.08 | 2.2 | 80117 | 2.2 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260106 | 0 | 63.63 | 67.56 | 62.11 | 67.3 | 721500 | 67.3 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260106 | 0 | 4.07 | 4.14 | 3.97 | 3.98 | 469300 | 3.98 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260106 | 0 | 1.21 | 1.25 | 1.19 | 1.2 | 22392 | 1.2 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260106 | 0 | 12.8 | 12.96 | 12.78 | 12.96 | 20800 | 12.6321 | up | up | correct |
| IBIO.US | iBio Inc | 20260106 | 0 | 2.25 | 2.68 | 2.04 | 2.06 | 18371711 | 2.06 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260106 | 0 | 0.3 | 0.3 | 0.29 | 0.29 | 454800 | 0.29 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260106 | 0 | 1.33 | 1.4 | 1.33 | 1.36 | 2800 | 1.3479 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260106 | 0 | 87.8 | 89.92 | 87.04 | 87.61 | 1433500 | 87.1432 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260106 | 0 | 3.12 | 3.17 | 3.05 | 3.1 | 516194 | 3.1 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260106 | 0 | 8.74 | 8.8133 | 8.57 | 8.77 | 105127 | 8.77 | up | up | correct |
| INTT.US | inTEST Corporation | 20260106 | 0 | 7.74 | 8.4 | 7.67 | 8.13 | 58232 | 8.13 | up | up | correct |
| INUV.US | Inuvo Inc | 20260106 | 0 | 2.65 | 2.68 | 2.59 | 2.63 | 45200 | 2.63 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260106 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260106 | 0 | 26 | 26 | 25.78 | 25.78 | 600 | 25.78 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260106 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 95500 | 0.23 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260106 | 0 | 3.98 | 4.1 | 3.92 | 4.09 | 1884500 | 4.09 | up | up | correct |
| JOB.US | GEE Group Inc | 20260106 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 492000 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20260106 | 0 | 3.57 | 3.57 | 3.37 | 3.56 | 994000 | 3.56 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260106 | 0 | 1.67 | 1.73 | 1.67 | 1.7 | 1275800 | 1.7 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260106 | 0 | 311 | 321.71 | 299 | 311.89 | 1486400 | 311.89 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260106 | 0 | 5.75 | 5.85 | 5.7 | 5.78 | 15100 | 5.78 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260106 | 0 | 198.4 | 198.91 | 192.7 | 194.59 | 1945800 | 194.077 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260106 | 0 | 4.01 | 4.06 | 3.81 | 3.83 | 1189900 | 3.83 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260106 | 0 | 2.37 | 2.39 | 2.26 | 2.28 | 95400 | 2.28 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20260106 | 0 | 7.3 | 7.68 | 7.18 | 7.3 | 20400 | 7.3 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260106 | 0 | 0.6202 | 0.6724 | 0.6202 | 0.661 | 41150 | 0.661 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260106 | 0 | 0.305 | 0.305 | 0.286 | 0.288 | 236526 | 0.288 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260106 | 0 | 0.39 | 0.39 | 0.36 | 0.38 | 114500 | 0.38 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260106 | 0 | 8.15 | 8.16 | 8.01 | 8.09 | 720600 | 8.09 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260106 | 0 | 0.563 | 0.64 | 0.562 | 0.598 | 34100 | 0.598 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260106 | 0 | 10.66 | 10.75 | 10.3 | 10.75 | 3400 | 10.75 | up | up | correct |
| MYO.US | Myomo Inc | 20260106 | 0 | 1.09 | 1.1 | 0.96 | 1.02 | 877000 | 1.02 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260106 | 0 | 2.09 | 2.21 | 2.07 | 2.2 | 8553900 | 2.2 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260106 | 0 | 10.14 | 10.18 | 10.14 | 10.17 | 121400 | 10.0661 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260106 | 0 | 6.7 | 7.39 | 6.11 | 7.39 | 133240 | 36.95 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260106 | 0 | 63.75 | 63.75 | 63.5 | 63.5 | 2800 | 63.5 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260106 | 0 | 3.45 | 3.835 | 3.44 | 3.81 | 1086518 | 3.81 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260106 | 0 | 3.15 | 3.15 | 3.005 | 3.08 | 1956179 | 3.08 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260106 | 0 | 9.8 | 10 | 9.6612 | 9.96 | 1993685 | 9.96 | up | up | correct |
| NGD.US | New Gold Inc | 20260106 | 0 | 9.19 | 9.53 | 9.08 | 9.52 | 22359000 | 9.52 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260106 | 0 | 130.06 | 135.41 | 129.48 | 134.47 | 88400 | 134.47 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260106 | 0 | 7.46 | 7.49 | 7.43 | 7.49 | 148100 | 7.3114 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260106 | 0 | 8.46 | 8.47 | 8.36 | 8.36 | 371000 | 8.2558 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260106 | 0 | 1.29 | 1.31 | 1.26 | 1.28 | 313100 | 1.28 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260106 | 0 | 20.93 | 21.09 | 20.6458 | 21.03 | 2713717 | 21.03 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260106 | 0 | 3.04 | 3.04 | 3.02 | 3.04 | 317500 | 2.9793 | |||
| NTIP.US | Network | 20260106 | 0 | 1.32 | 1.36 | 1.3 | 1.3 | 3200 | 1.3 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20260106 | 0 | 10.86 | 11.085 | 10.65 | 10.92 | 7057600 | 10.92 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260106 | 0 | 0.87 | 0.91 | 0.86 | 0.87 | 52800 | 0.87 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260106 | 0 | 0.4341 | 0.4559 | 0.372 | 0.4302 | 91641680 | 0.4302 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260106 | 0 | 13.99 | 14.23 | 13.795 | 14.16 | 2769100 | 14.1401 | up | up | correct |
| PCG.US | PI | 20260106 | 0 | 17.4662 | 17.4662 | 17.4662 | 17.4662 | 106 | 17.1799 | |||
| PED.US | PEDEVCO Corp | 20260106 | 0 | 0.55 | 0.581 | 0.55 | 0.56 | 4145 | 11.2 | up | up | correct |
| PHGE.US | BiomX Inc | 20260106 | 0 | 2.18 | 2.22 | 2.066 | 2.22 | 49100 | 2.22 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260106 | 0 | 2.26 | 2.39 | 2.2 | 2.39 | 36000 | 2.39 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260106 | 0 | 2.54 | 2.66 | 2.48 | 2.65 | 4837400 | 2.65 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260106 | 0 | 1.79 | 1.8 | 1.72 | 1.77 | 770200 | 1.77 | down | down | correct |
| PRK.US | Park National Corporation | 20260106 | 0 | 154.23 | 156.48 | 153.65 | 155.93 | 54100 | 154.9473 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260106 | 0 | 19.74 | 19.91 | 17.01 | 17.6 | 71966 | 17.6 | down | down | correct |
| PW.US | Power REIT | 20260106 | 0 | 0.9 | 0.92 | 0.86 | 0.88 | 28400 | 0.88 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260106 | 0 | 1.2 | 1.21 | 1.11 | 1.11 | 1201300 | 1.11 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20260106 | 0 | 2.58 | 2.6 | 2.54 | 2.55 | 7100 | 2.55 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260106 | 0 | 0.91 | 0.9169 | 0.8864 | 0.8915 | 875859 | 0.8915 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260106 | 0 | 25.61 | 25.708 | 24.685 | 24.77 | 151312 | 24.4106 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260106 | 0 | 6.44 | 6.75 | 6.44 | 6.73 | 213908 | 6.73 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260106 | 0 | 0.7585 | 0.779 | 0.7585 | 0.761 | 12546 | 0.761 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20260106 | 0 | 1.08 | 1.08 | 1.02 | 1.02 | 125800 | 0.9732 | down | up | incorrect |
| SCCC.US | SCCC | 20260106 | 0 | 143 | 145 | 143 | 144 | 115100 | 144 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260106 | 0 | 4385 | 4639.1499 | 4385 | 4572.5801 | 15700 | 4570.4945 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260106 | 0 | 6.03 | 6.4 | 5.8988 | 6.3 | 281562 | 6.3 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260106 | 0 | 5.76 | 5.87 | 5.51 | 5.55 | 14151 | 5.55 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260106 | 0 | 30.44 | 30.44 | 30.44 | 30.44 | 700 | 30.44 | |||
| SLI.US | Standard Lithium Ltd | 20260106 | 0 | 4.92 | 5.235 | 4.92 | 5.15 | 4158900 | 5.15 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260106 | 0 | 2.66 | 2.77 | 2.5 | 2.55 | 3564500 | 2.55 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260106 | 0 | 9.02 | 9.27 | 8.83 | 9.25 | 5850066 | 9.25 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260106 | 0 | 6.08 | 6.32 | 6.02 | 6.2 | 6958700 | 6.2 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260106 | 0 | 1.98 | 2.21 | 1.96 | 2.19 | 1476300 | 2.19 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260106 | 0 | 72.99 | 73.44 | 72.3 | 73.01 | 56600 | 72.4262 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260106 | 0 | 4.87 | 5.09 | 4.74 | 5.08 | 4906200 | 5.08 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260106 | 0 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 100 | 0.0331 | |||
| TRT.US | Trio | 20260106 | 0 | 6.15 | 7.405 | 6.15 | 6.96 | 295099 | 6.96 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260106 | 0 | 0.88 | 0.89 | 0.87 | 0.87 | 1267002 | 0.87 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260106 | 0 | 7.25 | 7.59 | 6.61 | 6.99 | 14662700 | 6.99 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260106 | 0 | 1.4 | 1.5 | 1.3 | 1.41 | 11778700 | 1.41 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260106 | 0 | 14.08 | 14.59 | 13.46 | 14.54 | 10755000 | 14.54 | up | up | correct |
| URG.US | Ur | 20260106 | 0 | 1.62 | 1.68 | 1.6 | 1.65 | 10952670 | 1.65 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260106 | 0 | 5.24 | 5.32 | 5.13 | 5.31 | 4659700 | 5.31 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260106 | 0 | 37.19 | 37.3 | 36.93 | 37.28 | 248100 | 37.0969 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260106 | 0 | 6.05 | 6.13 | 4.7 | 4.91 | 463600 | 4.91 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260106 | 0 | 18.83 | 19.02 | 17.68 | 18.34 | 13814200 | 18.34 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260106 | 0 | 10.18 | 10.24 | 10.17 | 10.19 | 68000 | 10.0918 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260106 | 0 | 2.03 | 2.14 | 2 | 2.11 | 1347500 | 2.11 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260106 | 0 | 9.11 | 9.12 | 9.08 | 9.12 | 79900 | 9.0103 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260106 | 0 | 0.282 | 0.282 | 0.2661 | 0.2768 | 992718 | 0.2768 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260106 | 0 | 29.62 | 30.06 | 29.15 | 30.04 | 125646 | 30.04 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260106 | 0 | 3.09 | 3.17 | 3.02 | 3.15 | 1629100 | 3.15 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260106 | 0 | 0.89 | 0.97 | 0.88 | 0.95 | 2794700 | 0.95 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260106 | 0 | 5.5 | 6.24 | 5.5 | 6.12 | 67456 | 6.12 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260106 | 0 | 0.69 | 0.73 | 0.69 | 0.71 | 299000 | 0.71 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260106 | 0 | 0.72 | 0.75 | 0.7 | 0.71 | 98300 | 0.71 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260106 | 0 | 3.77 | 3.82 | 3.6797 | 3.75 | 100195 | 3.7312 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.