CollectAI
close-nysemkt_stocks
2026/01/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260112 | 0 | 42.86 | 43.94 | 42.63 | 43 | 12000 | 43 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260112 | 0 | 7.38 | 7.42 | 7.29 | 7.42 | 239600 | 7.42 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260112 | 0 | 1.3609 | 1.3609 | 1.2372 | 1.2888 | 71437 | 1.25 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260112 | 0 | 3.3 | 3.34 | 3.26 | 3.3 | 34518 | 3.3 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260112 | 0 | 3 | 3 | 2.775 | 2.775 | 11111 | 2.775 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260112 | 0 | 0.2526 | 0.2526 | 0.2526 | 0.2526 | 185 | 0.2526 | |||
| AMS.US | American Shared Hospital Services | 20260112 | 0 | 2.18 | 2.2 | 2.16 | 2.16 | 9600 | 2.16 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260112 | 0 | 3.6 | 3.61 | 3.31 | 3.45 | 826400 | 3.45 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260112 | 0 | 4.66 | 4.8 | 4.66 | 4.71 | 36700 | 4.71 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260112 | 0 | 7.08 | 7.51 | 5.89 | 6.68 | 78600 | 6.68 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260112 | 0 | 6.6 | 6.71 | 6.5 | 6.55 | 6307700 | 6.55 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260112 | 0 | 1.36 | 1.3989 | 1.27 | 1.3 | 349040 | 1.3 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260112 | 0 | 0.3 | 0.32 | 0.24 | 0.27 | 546700 | 0.27 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260112 | 0 | 2.7 | 2.74 | 2.65 | 2.65 | 1896 | 2.65 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260112 | 0 | 1.15 | 1.215 | 1.14 | 1.21 | 146400 | 1.21 | up | up | correct |
| BCV.US | PA | 20260112 | 0 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | 21.79 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260112 | 0 | 31.54 | 31.54 | 31.53 | 31.53 | 1040 | 31.53 | down | down | correct |
| BGI.US | Birks Group Inc | 20260112 | 0 | 0.88 | 0.9079 | 0.8535 | 0.8799 | 117651 | 0.8799 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260112 | 0 | 31.64 | 32.01 | 31.2 | 31.67 | 96100 | 31.3779 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260112 | 0 | 78 | 85.73 | 78 | 82.99 | 98500 | 82.99 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260112 | 0 | 4.27 | 4.29 | 4.26 | 4.28 | 127971 | 4.28 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260112 | 0 | 1.12 | 1.16 | 1.097 | 1.14 | 74222 | 1.14 | up | up | correct |
| BTG.US | B2Gold Corp | 20260112 | 0 | 4.69 | 4.79 | 4.68 | 4.68 | 37297100 | 4.662 | down | down | correct |
| CANF.US | Can | 20260112 | 0 | 4.23 | 4.28 | 4.0101 | 4.25 | 47917 | 4.25 | up | up | correct |
| CET.US | Central Securities Corp | 20260112 | 0 | 51.9 | 52.15 | 51.82 | 52.1 | 21000 | 52.1 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260112 | 0 | 10.15 | 10.21 | 10.15 | 10.19 | 27183 | 10.0438 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260112 | 0 | 2.85 | 2.87 | 2.84 | 2.87 | 286000 | 2.8242 | up | up | correct |
| CIX.US | CompX International Inc | 20260112 | 0 | 23.15 | 23.1519 | 22.5707 | 22.87 | 2211 | 22.87 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260112 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 2300 | 9.23 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260112 | 0 | 8.41 | 8.5 | 8.41 | 8.48 | 2325300 | 8.2316 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260112 | 0 | 30 | 32.989 | 29.96 | 32.63 | 434025 | 32.63 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260112 | 0 | 19.2 | 19.5 | 18.92 | 19.44 | 13800 | 19.44 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260112 | 0 | 18 | 18.9261 | 17.37 | 18.64 | 46291 | 18.64 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260112 | 0 | 1.42 | 1.42 | 1.3 | 1.3 | 19200 | 1.3 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260112 | 0 | 53.75 | 54.1 | 53.39 | 53.78 | 39411 | 53.0057 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260112 | 0 | 8.07 | 8.14 | 8.07 | 8.11 | 5636433 | 7.8686 | up | up | correct |
| CVM.US | CEL | 20260112 | 0 | 5.61 | 5.72 | 5.06 | 5.13 | 63300 | 5.13 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260112 | 0 | 14.31 | 14.5 | 14.15 | 14.46 | 3000 | 14.4301 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260112 | 0 | 4.39 | 4.39 | 3.85 | 4.04 | 296600 | 4.04 | down | down | correct |
| CYBN.US | Cybin Inc | 20260112 | 0 | 7.54 | 7.62 | 7.1396 | 7.38 | 387567 | 7.38 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260112 | 0 | 2.02 | 2.02 | 2.01 | 2.01 | 388000 | 1.9787 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260112 | 0 | 108.96 | 108.96 | 108.96 | 108.96 | 0 | 108.7823 | |||
| DNN.US | Denison Mines Corp | 20260112 | 0 | 3.33 | 3.41 | 3.28 | 3.38 | 25275300 | 3.38 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260112 | 0 | 1.06 | 1.08 | 1.05 | 1.05 | 8826 | 1.05 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260112 | 0 | 2 | 2.02 | 1.59 | 1.66 | 101200 | 1.66 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20260112 | 0 | 13.71 | 14.235 | 13.58 | 14.235 | 1141 | 14.235 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260112 | 0 | 6.76 | 6.83 | 6.76 | 6.82 | 302663 | 6.7129 | up | up | correct |
| ECF.US | PA | 20260112 | 0 | 21.67 | 21.79 | 21.67 | 21.79 | 818 | 21.79 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260112 | 0 | 9.9 | 9.915 | 9.875 | 9.9 | 89746 | 9.799 | |||
| ELA.US | Envela Corporation | 20260112 | 0 | 12.56 | 14.44 | 12.55 | 14.26 | 152700 | 14.26 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260112 | 0 | 27.5 | 27.7 | 27.34 | 27.34 | 1700 | 27.34 | down | down | correct |
| ELMD.US | Electromed Inc | 20260112 | 0 | 28.62 | 28.8 | 27.94 | 28.69 | 50000 | 28.69 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260112 | 0 | 0.0063 | 0.0063 | 0.0033 | 0.0033 | 2317 | 0.0033 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20260112 | 0 | 3.38 | 3.44 | 3.36 | 3.39 | 352300 | 3.39 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260112 | 0 | 14.64 | 14.77 | 14.39 | 14.44 | 7232332 | 14.4265 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260112 | 0 | 9.29 | 9.32 | 9.2 | 9.32 | 104800 | 9.1751 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260112 | 0 | 11.73 | 11.83 | 11.7 | 11.81 | 11830 | 11.6464 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260112 | 0 | 47.94 | 48.59 | 47.3558 | 47.64 | 37908 | 47.64 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260112 | 0 | 26 | 26.69 | 25.49 | 26.39 | 28100 | 26.39 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260112 | 0 | 9.97 | 9.99 | 9.94 | 9.97 | 251000 | 9.7496 | |||
| FAX.US | Aberdeen Asia | 20260112 | 0 | 15.31 | 15.43 | 15.16 | 15.24 | 248800 | 14.927 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260112 | 0 | 2.98 | 2.99 | 2.9 | 2.95 | 231300 | 2.826 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260112 | 0 | 19.67 | 19.79 | 19.19 | 19.49 | 16200 | 19.4518 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260112 | 0 | 6.58 | 6.75 | 6.39 | 6.51 | 33668 | 6.51 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260112 | 0 | 0.91 | 0.94 | 0.89 | 0.94 | 231100 | 0.9297 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260112 | 0 | 6.18 | 6.19 | 6.15 | 6.19 | 210400 | 6.0675 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260112 | 0 | 0.586 | 0.612 | 0.581 | 0.594 | 1199200 | 0.594 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260112 | 0 | 2.75 | 2.865 | 2.75 | 2.84 | 3528253 | 2.84 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260112 | 0 | 0.83 | 0.86 | 0.81 | 0.84 | 19800 | 0.84 | up | up | correct |
| GGN.US | PB | 20260112 | 0 | 20.97 | 20.97 | 20.7901 | 20.9215 | 1554 | 20.9215 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260112 | 0 | 5.87 | 5.97 | 5.87 | 5.97 | 338100 | 5.864 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260112 | 0 | 7.97 | 8.1 | 7.97 | 8.1 | 61700 | 7.9571 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260112 | 0 | 19.43 | 20.21 | 19.43 | 19.74 | 8600 | 19.5288 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260112 | 0 | 6.19 | 6.25 | 6.19 | 6.22 | 71800 | 6.1087 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260112 | 0 | 1.03 | 1.14 | 1.03 | 1.06 | 4380800 | 1.06 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260112 | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | 11.02 | |||
| GROY.US | WT | 20260112 | 0 | 2.4 | 2.65 | 2.4 | 2.53 | 154924 | 2.53 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260112 | 0 | 59.65 | 64.4 | 58.1 | 63.8 | 681300 | 63.8 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260112 | 0 | 4.42 | 4.8 | 4.4 | 4.62 | 780953 | 4.62 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260112 | 0 | 1.15 | 1.23 | 1.15 | 1.23 | 32499 | 1.23 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260112 | 0 | 12.95 | 12.98 | 12.85 | 12.95 | 15800 | 12.6224 | |||
| IBIO.US | iBio Inc | 20260112 | 0 | 2.64 | 2.89 | 2.385 | 2.7 | 3369629 | 2.7 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260112 | 0 | 0.31 | 0.31 | 0.29 | 0.3 | 348400 | 0.3 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260112 | 0 | 1.37 | 1.43 | 1.31 | 1.32 | 42100 | 1.3082 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260112 | 0 | 90.69 | 93.13 | 90.43 | 92.5 | 814700 | 92.0071 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260112 | 0 | 3.49 | 3.91 | 3.45 | 3.84 | 2112826 | 3.84 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260112 | 0 | 8.61 | 8.98 | 8.59 | 8.74 | 140749 | 8.74 | up | up | correct |
| INTT.US | inTEST Corporation | 20260112 | 0 | 7.9 | 8.265 | 7.9 | 8.07 | 30830 | 8.07 | up | up | correct |
| INUV.US | Inuvo Inc | 20260112 | 0 | 2.75 | 3.48 | 2.74 | 3.33 | 1126300 | 3.33 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260112 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260112 | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | 25.71 | |||
| ITP.US | IT Tech Packaging Inc | 20260112 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 100700 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20260112 | 0 | 4.03 | 4.265 | 4 | 4.21 | 3338600 | 4.21 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260112 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 211600 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20260112 | 0 | 3.25 | 3.55 | 3.2 | 3.44 | 1143400 | 3.44 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260112 | 0 | 1.73 | 1.79 | 1.64 | 1.76 | 1536500 | 1.76 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260112 | 0 | 308.48 | 315.87 | 296 | 309.26 | 763400 | 309.26 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260112 | 0 | 5.8 | 6.08 | 5.8 | 6.05 | 23800 | 6.05 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260112 | 0 | 194.18 | 195.99 | 192.86 | 193.44 | 1479000 | 192.9301 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260112 | 0 | 3.78 | 3.88 | 3.6 | 3.78 | 1297100 | 3.78 | |||
| LSF.US | Laird Superfood Inc | 20260112 | 0 | 2.34 | 2.565 | 2.31 | 2.5 | 77900 | 2.5 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260112 | 0 | 7.08 | 7.31 | 6.94 | 6.94 | 12110 | 6.94 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260112 | 0 | 0.7445 | 0.7445 | 0.65 | 0.69 | 34536 | 0.69 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260112 | 0 | 0.2935 | 0.303 | 0.2852 | 0.2933 | 222257 | 0.2933 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260112 | 0 | 0.42 | 0.4277 | 0.4122 | 0.4191 | 6315 | 0.4191 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260112 | 0 | 8.32 | 8.58 | 8.09 | 8.17 | 731100 | 8.17 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260112 | 0 | 0.67 | 0.71 | 0.645 | 0.65 | 43600 | 0.65 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260112 | 0 | 10.144 | 10.835 | 10.144 | 10.835 | 3300 | 10.835 | up | up | correct |
| MYO.US | Myomo Inc | 20260112 | 0 | 0.98 | 1.01 | 0.97 | 0.985 | 298500 | 0.985 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260112 | 0 | 2.2 | 2.22 | 2.06 | 2.07 | 9384700 | 2.07 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260112 | 0 | 10.33 | 10.33 | 10.27 | 10.32 | 41200 | 10.2145 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260112 | 0 | 17.32 | 17.39 | 12.13 | 13.45 | 601660 | 67.25 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260112 | 0 | 66 | 66.6 | 66 | 66.6 | 600 | 66.6 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260112 | 0 | 3.89 | 4 | 3.8312 | 3.86 | 837615 | 3.86 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20260112 | 0 | 3.09 | 3.2485 | 3.08 | 3.18 | 1958032 | 3.18 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260112 | 0 | 10.4 | 10.67 | 10.18 | 10.25 | 1917292 | 10.25 | down | down | correct |
| NGD.US | New Gold Inc | 20260112 | 0 | 10.48 | 10.79 | 10.35 | 10.55 | 17576800 | 10.55 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260112 | 0 | 130 | 134.38 | 128.33 | 133.91 | 105429 | 133.91 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260112 | 0 | 7.42 | 7.45 | 7.4 | 7.43 | 132800 | 7.2528 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260112 | 0 | 8.57 | 8.61 | 8.51 | 8.6 | 207200 | 8.4928 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260112 | 0 | 1.15 | 1.16 | 1.11 | 1.13 | 419000 | 1.13 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260112 | 0 | 22 | 22.07 | 21.52 | 21.71 | 1746557 | 21.71 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260112 | 0 | 3.02 | 3.05 | 3.02 | 3.05 | 198400 | 2.9891 | up | up | correct |
| NTIP.US | Network | 20260112 | 0 | 1.3 | 1.33 | 1.29 | 1.31 | 84800 | 1.31 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260112 | 0 | 10.85 | 11.19 | 10.63 | 11.11 | 6740600 | 11.11 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260112 | 0 | 0.86 | 0.87 | 0.82 | 0.86 | 41600 | 0.86 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260112 | 0 | 0.51 | 0.5501 | 0.4721 | 0.4836 | 14049816 | 0.4836 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260112 | 0 | 14.7 | 14.97 | 14.49 | 14.75 | 1645800 | 14.75 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260112 | 0 | 0.52 | 0.529 | 0.511 | 0.52 | 6510 | 10.4 | |||
| PHGE.US | BiomX Inc | 20260112 | 0 | 2.29 | 2.3 | 2.2 | 2.25 | 42090 | 2.25 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260112 | 0 | 2.455 | 2.56 | 2.31 | 2.34 | 23076 | 2.34 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260112 | 0 | 2.6 | 2.67 | 2.52 | 2.6 | 5440100 | 2.6 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20260112 | 0 | 2.09 | 2.14 | 2.02 | 2.1 | 929000 | 2.1 | up | up | correct |
| PRK.US | Park National Corporation | 20260112 | 0 | 155.23 | 157.39 | 155 | 157.05 | 62100 | 156.0602 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260112 | 0 | 16.05 | 16.05 | 14.3 | 14.69 | 32347 | 14.69 | down | down | correct |
| PW.US | Power REIT | 20260112 | 0 | 0.93 | 0.98 | 0.89 | 0.91 | 122200 | 0.91 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260112 | 0 | 1.23 | 1.4 | 1.22 | 1.38 | 2936200 | 1.38 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260112 | 0 | 2.65 | 2.65 | 2.56 | 2.64 | 14500 | 2.64 | down | down | correct |
| REI.US | Ring Energy Inc | 20260112 | 0 | 0.93 | 0.9448 | 0.9101 | 0.9378 | 1211957 | 0.9378 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260112 | 0 | 26.27 | 26.8 | 26.175 | 26.77 | 233993 | 26.3816 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260112 | 0 | 6.66 | 6.73 | 6.65 | 6.66 | 62059 | 6.66 | |||
| RVP.US | Retractable Technologies Inc | 20260112 | 0 | 0.77 | 0.77 | 0.745 | 0.755 | 37047 | 0.755 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260112 | 0 | 1.03 | 1.05 | 1.03 | 1.03 | 125500 | 0.9828 | |||
| SCCC.US | SCCC | 20260112 | 0 | 144 | 144.5 | 143.5 | 144 | 29800 | 144 | |||
| SEB.US | Seaboard Corporation | 20260112 | 0 | 4423 | 4497.5 | 4381 | 4424 | 14900 | 4421.9822 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260112 | 0 | 7.18 | 7.2345 | 6.7 | 7.11 | 464586 | 7.11 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260112 | 0 | 6.02 | 6.1 | 5.78 | 6.04 | 18321 | 6.04 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260112 | 0 | 30.48 | 30.48 | 30.48 | 30.48 | 1300 | 30.48 | |||
| SLI.US | Standard Lithium Ltd | 20260112 | 0 | 5 | 5.285 | 4.92 | 5.13 | 5137400 | 5.13 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260112 | 0 | 2.52 | 2.59 | 2.47 | 2.56 | 373400 | 2.56 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260112 | 0 | 9.63 | 9.76 | 9.48 | 9.69 | 5717871 | 9.69 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260112 | 0 | 6.14 | 6.32 | 6.01 | 6.27 | 7052700 | 6.27 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260112 | 0 | 2.24 | 2.39 | 2.17 | 2.34 | 1728800 | 2.34 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260112 | 0 | 73.51 | 74.03 | 73.17 | 73.57 | 28200 | 72.9817 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260112 | 0 | 5.45 | 5.59 | 5.22 | 5.3 | 4158200 | 5.3 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260112 | 0 | 0.031 | 0.0355 | 0.0295 | 0.03 | 377300 | 0.03 | down | up | incorrect |
| TRT.US | Trio | 20260112 | 0 | 7.03 | 7.15 | 6.7902 | 6.93 | 101289 | 6.93 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260112 | 0 | 0.93 | 0.9774 | 0.9297 | 0.96 | 2948933 | 0.96 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20260112 | 0 | 8.01 | 8.95 | 7.54 | 8.57 | 19614900 | 8.57 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260112 | 0 | 1.77 | 1.83 | 1.53 | 1.58 | 12627900 | 1.58 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260112 | 0 | 15.13 | 16 | 14.8 | 15.95 | 9295400 | 15.95 | up | up | correct |
| URG.US | Ur | 20260112 | 0 | 1.63 | 1.7 | 1.6 | 1.69 | 12323160 | 1.69 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260112 | 0 | 6.08 | 6.21 | 5.98 | 6.09 | 6488400 | 6.09 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260112 | 0 | 36.51 | 37 | 36.46 | 36.7 | 241300 | 36.5197 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260112 | 0 | 5.04 | 6.36 | 5.04 | 6.12 | 353100 | 6.12 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260112 | 0 | 18.32 | 19.8 | 17.75 | 19.26 | 11705000 | 19.26 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260112 | 0 | 10.25 | 10.28 | 10.17 | 10.25 | 29100 | 10.1512 | |||
| VGZ.US | Vista Gold Corp | 20260112 | 0 | 2.09 | 2.14 | 2.07 | 2.11 | 1332200 | 2.11 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260112 | 0 | 9.16 | 9.18 | 9.08 | 9.15 | 130200 | 9.04 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260112 | 0 | 0.319 | 0.3456 | 0.31 | 0.34 | 1070376 | 0.34 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260112 | 0 | 29.71 | 30.21 | 29.659 | 30.168 | 155000 | 30.168 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260112 | 0 | 3.3 | 3.53 | 3.3 | 3.39 | 2657500 | 3.39 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20260112 | 0 | 1.01 | 1.16 | 0.97 | 1.14 | 6736800 | 1.14 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260112 | 0 | 6.65 | 7.04 | 6.5964 | 6.89 | 55018 | 6.89 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260112 | 0 | 0.72 | 0.73 | 0.68 | 0.69 | 215600 | 0.69 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260112 | 0 | 0.71 | 0.73 | 0.7 | 0.7 | 341600 | 0.7 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260112 | 0 | 3.7 | 3.89 | 3.62 | 3.84 | 123694 | 3.8207 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.