CollectAI
close-nysemkt_stocks
2026/01/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260109 | 0 | 42.08 | 43.21 | 42.05 | 42.41 | 5500 | 42.41 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260109 | 0 | 7.22 | 7.39 | 7.22 | 7.37 | 315900 | 7.37 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260109 | 0 | 1.4434 | 1.4434 | 1.2991 | 1.33 | 156457 | 1.29 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260109 | 0 | 3.31 | 3.4 | 3.27 | 3.32 | 63311 | 3.32 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260109 | 0 | 2.88 | 2.961 | 2.83 | 2.83 | 11893 | 2.83 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260109 | 0 | 2.17 | 2.18 | 2.14 | 2.18 | 8300 | 2.18 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260109 | 0 | 3.97 | 4.02 | 3.66 | 3.67 | 397600 | 3.67 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260109 | 0 | 4.66 | 4.75 | 4.58 | 4.66 | 16600 | 4.66 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260109 | 0 | 7.91 | 7.91 | 6.88 | 7.05 | 58400 | 7.05 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260109 | 0 | 6.13 | 6.39 | 6.09 | 6.25 | 3786800 | 6.25 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260109 | 0 | 1.43 | 1.47 | 1.37 | 1.39 | 61500 | 1.39 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260109 | 0 | 0.29 | 0.31 | 0.29 | 0.3 | 22500 | 0.3 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260109 | 0 | 2.63 | 2.78 | 2.63 | 2.67 | 4700 | 2.67 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260109 | 0 | 1.14 | 1.184 | 1.13 | 1.14 | 44000 | 1.14 | |||
| BCV.US | PA | 20260109 | 0 | 21.79 | 21.79 | 21.78 | 21.79 | 1767 | 21.79 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260109 | 0 | 32 | 32 | 30.16 | 31.75 | 2972 | 31.75 | down | down | correct |
| BGI.US | Birks Group Inc | 20260109 | 0 | 0.9 | 0.9 | 0.88 | 0.89 | 38100 | 0.89 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260109 | 0 | 32.2 | 32.29 | 31.52 | 31.76 | 57500 | 31.467 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260109 | 0 | 77.11 | 78.82 | 76.66 | 78.12 | 19200 | 78.12 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260109 | 0 | 4.35 | 4.38 | 4.26 | 4.26 | 127038 | 4.26 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260109 | 0 | 1.14 | 1.16 | 1.08 | 1.1043 | 85680 | 1.1043 | down | down | correct |
| BTG.US | B2Gold Corp | 20260109 | 0 | 4.53 | 4.63 | 4.5 | 4.57 | 26044300 | 4.5525 | up | up | correct |
| CANF.US | Can | 20260109 | 0 | 4.4 | 4.4 | 4.14 | 4.14 | 40257 | 4.14 | down | down | correct |
| CET.US | Central Securities Corp | 20260109 | 0 | 52.37 | 52.42 | 51.91 | 52.3 | 47800 | 52.3 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260109 | 0 | 10.15 | 10.21 | 10.14 | 10.17 | 20458 | 10.0241 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260109 | 0 | 2.86 | 2.86 | 2.84 | 2.86 | 219500 | 2.8144 | |||
| CIX.US | CompX International Inc | 20260109 | 0 | 22.8915 | 22.9 | 22.8915 | 22.9 | 1434 | 22.9 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260109 | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | 9.14 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260109 | 0 | 8.44 | 8.45 | 8.4 | 8.4 | 1435900 | 8.1539 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260109 | 0 | 28.92 | 29.9 | 28.92 | 29.18 | 146062 | 29.18 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260109 | 0 | 19.5 | 19.55 | 18.88 | 19.17 | 51700 | 19.17 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260109 | 0 | 19.26 | 19.6636 | 17.74 | 17.83 | 60937 | 17.83 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260109 | 0 | 1.34 | 1.35 | 1.25 | 1.31 | 28700 | 1.31 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260109 | 0 | 53.77 | 54.1 | 53.2501 | 53.49 | 50572 | 52.7199 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260109 | 0 | 8.09 | 8.09 | 8.05 | 8.07 | 842093 | 7.8298 | down | up | incorrect |
| CVM.US | CEL | 20260109 | 0 | 5.9 | 5.95 | 5.44 | 5.48 | 58400 | 5.48 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260109 | 0 | 14.23 | 14.46 | 14.15 | 14.3 | 5700 | 14.2705 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260109 | 0 | 4.5 | 4.63 | 4.2 | 4.4 | 312700 | 4.4 | down | down | correct |
| CYBN.US | Cybin Inc | 20260109 | 0 | 7.41 | 7.7899 | 7.3 | 7.53 | 572224 | 7.53 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260109 | 0 | 2.02 | 2.02 | 2.01 | 2.02 | 266100 | 1.9885 | |||
| DIT.US | AMCON Distributing Company | 20260109 | 0 | 108.96 | 108.96 | 108.96 | 108.96 | 800 | 108.7823 | |||
| DNN.US | Denison Mines Corp | 20260109 | 0 | 3.4 | 3.51 | 3.26 | 3.31 | 37255800 | 3.31 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260109 | 0 | 0.969 | 1.08 | 0.969 | 1.055 | 57265 | 1.055 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260109 | 0 | 2.27 | 2.27 | 1.96 | 2.06 | 79700 | 2.06 | down | down | correct |
| DXR.US | Daxor Corporation | 20260109 | 0 | 13.98 | 14.3 | 13.4062 | 14.19 | 9145 | 14.19 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260109 | 0 | 6.8 | 6.89 | 6.8 | 6.84 | 203369 | 6.6799 | up | up | correct |
| ECF.US | PA | 20260109 | 0 | 21.48 | 21.66 | 21.48 | 21.52 | 2328 | 21.52 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260109 | 0 | 9.88 | 9.92 | 9.86 | 9.91 | 109929 | 9.8089 | up | up | correct |
| ELA.US | Envela Corporation | 20260109 | 0 | 13.29 | 13.29 | 12.51 | 12.52 | 101000 | 12.52 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260109 | 0 | 27.36 | 27.36 | 27.14 | 27.14 | 1000 | 27.14 | down | down | correct |
| ELMD.US | Electromed Inc | 20260109 | 0 | 29 | 29.51 | 28.64 | 28.8 | 40000 | 28.8 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260109 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260109 | 0 | 3.39 | 3.41 | 3.35 | 3.36 | 354700 | 3.36 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260109 | 0 | 14.72 | 14.81 | 13.93 | 14.16 | 11085560 | 14.1468 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260109 | 0 | 9.36 | 9.39 | 9.34 | 9.37 | 93400 | 9.1534 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260109 | 0 | 11.71 | 11.83 | 11.71 | 11.795 | 12727 | 11.5488 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260109 | 0 | 45.44 | 47.75 | 45.44 | 47.32 | 22900 | 47.32 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260109 | 0 | 25.7 | 26.75 | 25.32 | 26.08 | 18700 | 26.08 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260109 | 0 | 9.99 | 10 | 9.96 | 9.97 | 260600 | 9.7496 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260109 | 0 | 15.16 | 15.33 | 15.16 | 15.26 | 188000 | 14.9466 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260109 | 0 | 2.96 | 2.99 | 2.94 | 2.96 | 92000 | 2.8355 | |||
| FRD.US | Friedman Industries Incorporated | 20260109 | 0 | 19.59 | 19.93 | 19.53 | 19.69 | 13100 | 19.6514 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260109 | 0 | 6.78 | 6.89 | 6.55 | 6.72 | 26000 | 6.72 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260109 | 0 | 0.92 | 0.93 | 0.88 | 0.92 | 223400 | 0.9099 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260109 | 0 | 6.18 | 6.18 | 6.16 | 6.17 | 142600 | 6.0479 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260109 | 0 | 0.61 | 0.61 | 0.583 | 0.583 | 460600 | 0.583 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260109 | 0 | 2.65 | 2.73 | 2.63 | 2.66 | 1637780 | 2.66 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260109 | 0 | 0.8 | 0.81 | 0.77 | 0.81 | 72400 | 0.81 | up | up | correct |
| GGN.US | PB | 20260109 | 0 | 20.85 | 21 | 20.85 | 20.8594 | 3453 | 20.8594 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260109 | 0 | 5.84 | 5.89 | 5.83 | 5.88 | 219100 | 5.7756 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260109 | 0 | 7.93 | 8.02 | 7.93 | 7.99 | 85700 | 7.8491 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260109 | 0 | 19.5 | 19.87 | 19.46 | 19.56 | 12700 | 19.3507 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260109 | 0 | 6.15 | 6.21 | 6.14 | 6.19 | 30000 | 6.0793 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260109 | 0 | 0.92 | 0.99 | 0.92 | 0.97 | 2285800 | 0.97 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260109 | 0 | 10.86 | 11.04 | 10.84 | 11.02 | 1500 | 11.02 | up | up | correct |
| GROY.US | WT | 20260109 | 0 | 2.34 | 2.43 | 2.32 | 2.38 | 20758 | 2.38 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260109 | 0 | 59.94 | 61.95 | 59.35 | 60 | 695500 | 60 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260109 | 0 | 4.32 | 4.49 | 4.3 | 4.39 | 476200 | 4.39 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260109 | 0 | 1.24 | 1.26 | 1.21 | 1.25 | 25867 | 1.25 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260109 | 0 | 12.94 | 13.02 | 12.89 | 12.95 | 14200 | 12.6224 | up | up | correct |
| IBIO.US | iBio Inc | 20260109 | 0 | 2.62 | 2.75 | 2.505 | 2.7 | 12747140 | 2.7 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260109 | 0 | 0.3 | 0.31 | 0.3 | 0.3 | 230000 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20260109 | 0 | 1.35 | 1.5 | 1.35 | 1.38 | 106800 | 1.3677 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260109 | 0 | 89.19 | 91.49 | 89.19 | 90.36 | 556000 | 89.8785 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260109 | 0 | 3.54 | 3.5499 | 3.28 | 3.38 | 749387 | 3.38 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260109 | 0 | 8.94 | 8.99 | 8.5774 | 8.67 | 95429 | 8.67 | down | down | correct |
| INTT.US | inTEST Corporation | 20260109 | 0 | 8.2 | 8.405 | 7.85 | 7.85 | 59698 | 7.85 | down | down | correct |
| INUV.US | Inuvo Inc | 20260109 | 0 | 2.75 | 2.76 | 2.65 | 2.73 | 89100 | 2.73 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260109 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260109 | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | 25.71 | |||
| ITP.US | IT Tech Packaging Inc | 20260109 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 83200 | 0.24 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260109 | 0 | 3.96 | 4 | 3.81 | 3.92 | 2060000 | 3.92 | down | down | correct |
| JOB.US | GEE Group Inc | 20260109 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 168600 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20260109 | 0 | 3.45 | 3.45 | 3.27 | 3.34 | 752100 | 3.34 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260109 | 0 | 1.77 | 1.77 | 1.69 | 1.71 | 1001500 | 1.71 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260109 | 0 | 304.99 | 318.05 | 300.01 | 306.19 | 1228700 | 306.19 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260109 | 0 | 5.8 | 5.81 | 5.73 | 5.75 | 11100 | 5.75 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260109 | 0 | 197.93 | 199.32 | 194 | 194.18 | 1792900 | 193.6681 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260109 | 0 | 3.71 | 3.88 | 3.7 | 3.74 | 1303400 | 3.74 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260109 | 0 | 2.41 | 2.45 | 2.28 | 2.33 | 38800 | 2.33 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260109 | 0 | 7.36 | 7.53 | 7.01 | 7.03 | 30300 | 7.03 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260109 | 0 | 0.71 | 0.73 | 0.71 | 0.72 | 8287 | 0.72 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260109 | 0 | 0.3 | 0.3013 | 0.2865 | 0.2939 | 104658 | 0.2939 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260109 | 0 | 0.41 | 0.43 | 0.4 | 0.41 | 33600 | 0.41 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260109 | 0 | 8.29 | 8.36 | 8.11 | 8.14 | 256600 | 8.14 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260109 | 0 | 0.725 | 0.75 | 0.644 | 0.644 | 24500 | 0.644 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260109 | 0 | 10.8 | 11.127 | 10.249 | 10.65 | 2900 | 10.65 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260109 | 0 | 0.993 | 1.03 | 0.975 | 0.988 | 466800 | 0.988 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260109 | 0 | 2.16 | 2.25 | 2.1 | 2.2 | 6890200 | 2.2 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260109 | 0 | 10.25 | 10.3 | 10.25 | 10.3 | 49200 | 10.1947 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260109 | 0 | 9.87 | 19.95 | 9.69 | 19.16 | 2141060 | 95.8 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260109 | 0 | 65 | 66 | 65 | 66 | 900 | 66 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260109 | 0 | 3.72 | 3.76 | 3.639 | 3.74 | 488346 | 3.74 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260109 | 0 | 3.05 | 3.07 | 2.965 | 3 | 1583970 | 3 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260109 | 0 | 10.06 | 10.35 | 9.92 | 10.08 | 2412808 | 10.08 | up | up | correct |
| NGD.US | New Gold Inc | 20260109 | 0 | 9.65 | 10.05 | 9.63 | 10 | 12819300 | 10 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260109 | 0 | 128.49 | 130.99 | 128.35 | 129.76 | 61900 | 129.76 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260109 | 0 | 7.39 | 7.45 | 7.39 | 7.42 | 97300 | 7.2431 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260109 | 0 | 8.55 | 8.63 | 8.5 | 8.54 | 217100 | 8.4336 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260109 | 0 | 1.21 | 1.23 | 1.12 | 1.12 | 429400 | 1.12 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260109 | 0 | 21.9 | 22.08 | 21.38 | 21.87 | 1663593 | 21.87 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260109 | 0 | 3.03 | 3.04 | 3.02 | 3.02 | 172600 | 2.9597 | down | down | correct |
| NTIP.US | Network | 20260109 | 0 | 1.31 | 1.33 | 1.3 | 1.3 | 33100 | 1.3 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260109 | 0 | 11.13 | 11.33 | 10.585 | 10.74 | 6863300 | 10.74 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260109 | 0 | 0.86 | 0.86 | 0.81 | 0.83 | 47100 | 0.83 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260109 | 0 | 0.5436 | 0.5439 | 0.4554 | 0.484 | 17105652 | 0.484 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260109 | 0 | 14.42 | 14.71 | 14.165 | 14.21 | 1398300 | 14.19 | down | down | correct |
| PCG.US | PI | 20260109 | 0 | 17.4 | 17.4 | 17.3 | 17.3 | 2470 | 17.0164 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260109 | 0 | 0.55 | 0.55 | 0.511 | 0.511 | 6820 | 10.22 | down | down | correct |
| PHGE.US | BiomX Inc | 20260109 | 0 | 2.18 | 2.28 | 2.07 | 2.28 | 60900 | 2.28 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260109 | 0 | 2.61 | 2.65 | 2.24 | 2.42 | 38800 | 2.42 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260109 | 0 | 2.53 | 2.53 | 2.44 | 2.48 | 2758700 | 2.48 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260109 | 0 | 2.02 | 2.11 | 1.99 | 2.07 | 1581200 | 2.07 | up | up | correct |
| PRK.US | Park National Corporation | 20260109 | 0 | 159.58 | 159.58 | 156.07 | 156.51 | 52200 | 155.5236 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260109 | 0 | 17.25 | 17.93 | 15.06 | 15.51 | 33500 | 15.51 | down | down | correct |
| PW.US | Power REIT | 20260109 | 0 | 0.87 | 1.15 | 0.87 | 1.01 | 392800 | 1.01 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260109 | 0 | 1.18 | 1.23 | 1.175 | 1.22 | 665100 | 1.22 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260109 | 0 | 2.55 | 2.6 | 2.55 | 2.58 | 3000 | 2.58 | up | up | correct |
| REI.US | Ring Energy Inc | 20260109 | 0 | 0.9393 | 0.945 | 0.9109 | 0.9245 | 1390779 | 0.9245 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260109 | 0 | 25.89 | 26.38 | 25.71 | 26.35 | 166276 | 25.9677 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260109 | 0 | 6.71 | 6.77 | 6.578 | 6.69 | 101173 | 6.69 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260109 | 0 | 0.78 | 0.78 | 0.76 | 0.77 | 20400 | 0.77 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260109 | 0 | 1.04 | 1.05 | 1.03 | 1.05 | 73300 | 1.0018 | up | up | correct |
| SCCC.US | SCCC | 20260109 | 0 | 144 | 144 | 143.5 | 144 | 40600 | 144 | |||
| SEB.US | Seaboard Corporation | 20260109 | 0 | 4430 | 4544.0801 | 4366.8198 | 4406.6401 | 16700 | 4404.6302 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260109 | 0 | 7.25 | 7.43 | 7.02 | 7.22 | 421847 | 7.22 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260109 | 0 | 5.65 | 6.05 | 5.65 | 5.7 | 15246 | 5.7 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260109 | 0 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | 30.44 | |||
| SLI.US | Standard Lithium Ltd | 20260109 | 0 | 5.2 | 5.22 | 4.89 | 4.97 | 2468800 | 4.97 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260109 | 0 | 2.59 | 2.61 | 2.49 | 2.51 | 284700 | 2.51 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260109 | 0 | 9.1 | 9.2593 | 8.94 | 9.2 | 4179510 | 9.2 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260109 | 0 | 6.01 | 6.04 | 5.85 | 5.93 | 8877700 | 5.93 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260109 | 0 | 2.17 | 2.22 | 2.09 | 2.12 | 701900 | 2.12 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260109 | 0 | 75.29 | 75.32 | 72.78 | 74.05 | 56300 | 73.4579 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260109 | 0 | 5.17 | 5.25 | 5.01 | 5.17 | 3010000 | 5.17 | |||
| TPHS.US | Trinity Place Holdings Inc | 20260109 | 0 | 0.0331 | 0.0331 | 0.0316 | 0.0316 | 65100 | 0.0316 | down | down | correct |
| TRT.US | Trio | 20260109 | 0 | 7.12 | 7.15 | 6.69 | 7.11 | 129121 | 7.11 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260109 | 0 | 0.9101 | 0.925 | 0.8971 | 0.9 | 1214094 | 0.9 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260109 | 0 | 7.47 | 7.97 | 7.22 | 7.65 | 12036800 | 7.65 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260109 | 0 | 1.9 | 1.9 | 1.66 | 1.7 | 21103100 | 1.7 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260109 | 0 | 14.98 | 15.91 | 14.63 | 14.76 | 9728700 | 14.76 | down | down | correct |
| URG.US | Ur | 20260109 | 0 | 1.67 | 1.695 | 1.62 | 1.64 | 12132860 | 1.64 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260109 | 0 | 5.52 | 5.83 | 5.44 | 5.8 | 7500400 | 5.8 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260109 | 0 | 36.69 | 37.15 | 36.58 | 36.58 | 389900 | 36.4003 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260109 | 0 | 4.86 | 5.04 | 4.75 | 5.04 | 60800 | 5.04 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260109 | 0 | 19.1 | 19.96 | 17.96 | 18.16 | 15014800 | 18.16 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260109 | 0 | 10.25 | 10.26 | 10.2 | 10.26 | 23400 | 10.1611 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260109 | 0 | 2.02 | 2.1 | 2.01 | 2.03 | 1119600 | 2.03 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260109 | 0 | 9.14 | 9.15 | 9.1 | 9.13 | 199800 | 9.0202 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260109 | 0 | 0.3381 | 0.352 | 0.33 | 0.333 | 2244398 | 0.333 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260109 | 0 | 29.51 | 29.806 | 29.44 | 29.751 | 120200 | 29.751 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260109 | 0 | 3.02 | 3.22 | 3.01 | 3.22 | 1232800 | 3.22 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260109 | 0 | 0.93 | 1.03 | 0.91 | 1.01 | 3180700 | 1.01 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260109 | 0 | 6.27 | 6.9 | 6.27 | 6.69 | 37360 | 6.69 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260109 | 0 | 0.7 | 0.72 | 0.69 | 0.71 | 122400 | 0.71 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260109 | 0 | 0.7 | 0.72 | 0.68 | 0.68 | 135700 | 0.68 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260109 | 0 | 3.66 | 3.76 | 3.6101 | 3.7 | 69642 | 3.6814 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.