CollectAI
close-nysemkt_stocks
2026/01/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260113 | 0 | 42.97 | 43.61 | 42.5 | 43.11 | 7200 | 43.11 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260113 | 0 | 7.4 | 7.48 | 7.38 | 7.46 | 368500 | 7.46 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260113 | 0 | 1.2888 | 1.3292 | 1.2372 | 1.3094 | 74704 | 1.27 | up | up | correct |
| AIRI.US | Air Industries Group | 20260113 | 0 | 3.31 | 3.37 | 3.25 | 3.34 | 93407 | 3.34 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260113 | 0 | 2.7 | 2.94 | 2.7 | 2.72 | 20952 | 2.72 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260113 | 0 | 2.16 | 2.2 | 2.07 | 2.13 | 14800 | 2.13 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260113 | 0 | 3.49 | 3.53 | 3 | 3.12 | 1205900 | 3.12 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260113 | 0 | 4.72 | 4.8 | 4.7 | 4.74 | 13400 | 4.74 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260113 | 0 | 6.59 | 6.82 | 5.83 | 6.35 | 199000 | 6.35 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260113 | 0 | 6.7 | 6.81 | 6.49 | 6.51 | 5185700 | 6.51 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260113 | 0 | 1.3 | 1.355 | 1.3 | 1.35 | 98612 | 1.35 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260113 | 0 | 0.28 | 0.28 | 0.24 | 0.26 | 108600 | 0.26 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260113 | 0 | 2.67 | 2.7999 | 2.64 | 2.66 | 10592 | 2.66 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260113 | 0 | 1.26 | 1.39 | 1.14 | 1.21 | 601200 | 1.21 | down | up | incorrect |
| BCV.US | PA | 20260113 | 0 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | 21.79 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260113 | 0 | 33.17 | 33.17 | 31.75 | 31.75 | 618 | 31.75 | down | down | correct |
| BGI.US | Birks Group Inc | 20260113 | 0 | 0.8745 | 0.9237 | 0.8651 | 0.9128 | 34036 | 0.9128 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260113 | 0 | 31.66 | 31.66 | 31.13 | 31.26 | 45400 | 30.9716 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260113 | 0 | 81.41 | 87.83 | 80.5 | 86.13 | 85500 | 86.13 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260113 | 0 | 4.3 | 4.34 | 4.255 | 4.27 | 88276 | 4.27 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260113 | 0 | 1.18 | 1.4 | 1.12 | 1.14 | 650470 | 1.14 | down | down | correct |
| BTG.US | B2Gold Corp | 20260113 | 0 | 4.76 | 4.8 | 4.57 | 4.59 | 51178300 | 4.5724 | down | down | correct |
| CANF.US | Can | 20260113 | 0 | 4.18 | 4.3 | 4.11 | 4.14 | 47650 | 4.14 | down | down | correct |
| CET.US | Central Securities Corp | 20260113 | 0 | 51.95 | 52.29 | 51.87 | 52.02 | 20900 | 52.02 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260113 | 0 | 10.21 | 10.27 | 10.185 | 10.2 | 37163 | 10.0537 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260113 | 0 | 2.87 | 2.87 | 2.85 | 2.86 | 354000 | 2.8144 | down | down | correct |
| CIX.US | CompX International Inc | 20260113 | 0 | 22.86 | 23.5 | 22.86 | 23.5 | 1709 | 23.5 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260113 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | 9.23 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260113 | 0 | 8.49 | 8.53 | 8.47 | 8.5 | 2735200 | 8.251 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260113 | 0 | 33.7 | 33.702 | 32.3685 | 32.85 | 254436 | 32.85 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260113 | 0 | 19.39 | 19.39 | 18.82 | 18.89 | 13100 | 18.89 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260113 | 0 | 17.43 | 18.86 | 17.43 | 18.43 | 23392 | 18.43 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260113 | 0 | 1.32 | 1.36 | 1.3 | 1.34 | 8900 | 1.34 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260113 | 0 | 53.85 | 55 | 53.53 | 54.72 | 60816 | 53.9322 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260113 | 0 | 8.15 | 8.15 | 8.11 | 8.14 | 1714525 | 7.8977 | down | up | incorrect |
| CVM.US | CEL | 20260113 | 0 | 5.12 | 5.3 | 4.91 | 5.08 | 63700 | 5.08 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260113 | 0 | 13.71 | 14 | 13.71 | 13.95 | 1400 | 13.9212 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260113 | 0 | 4.1 | 4.23 | 3.97 | 4.08 | 87900 | 4.08 | down | down | correct |
| CYBN.US | Cybin Inc | 20260113 | 0 | 7.3 | 7.75 | 7.3 | 7.73 | 338916 | 7.73 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260113 | 0 | 2.02 | 2.02 | 2.01 | 2.02 | 399400 | 1.9885 | |||
| DIT.US | AMCON Distributing Company | 20260113 | 0 | 105.5 | 108.77 | 105.5 | 108.77 | 1200 | 108.5926 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20260113 | 0 | 3.4 | 3.42 | 3.33 | 3.35 | 40757300 | 3.35 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260113 | 0 | 1.03 | 1.03 | 0.91 | 0.97 | 7588 | 0.97 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260113 | 0 | 1.72 | 1.93 | 1.62 | 1.8 | 74300 | 1.8 | up | up | correct |
| DXR.US | Daxor Corporation | 20260113 | 0 | 14.245 | 14.245 | 13.79 | 13.88 | 2675 | 13.88 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260113 | 0 | 6.83 | 6.83 | 6.8 | 6.8 | 107500 | 6.6932 | down | down | correct |
| ECF.US | PA | 20260113 | 0 | 21.65 | 21.77 | 21.65 | 21.729 | 8372 | 21.729 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260113 | 0 | 9.93 | 9.94 | 9.905 | 9.94 | 85799 | 9.8386 | up | up | correct |
| ELA.US | Envela Corporation | 20260113 | 0 | 14.34 | 14.75 | 13.93 | 14.45 | 125900 | 14.45 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260113 | 0 | 27.6 | 29.25 | 27.6 | 28.3 | 5400 | 28.3 | up | up | correct |
| ELMD.US | Electromed Inc | 20260113 | 0 | 28.55 | 28.55 | 27.61 | 27.99 | 41400 | 27.99 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260113 | 0 | 0.0034 | 0.0034 | 0.0005 | 0.0005 | 3105 | 0.0005 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20260113 | 0 | 3.44 | 3.58 | 3.425 | 3.55 | 514000 | 3.55 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260113 | 0 | 14.7 | 15.16 | 14.47 | 14.57 | 8508428 | 14.5564 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260113 | 0 | 9.36 | 9.37 | 9.32 | 9.34 | 73300 | 9.1948 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260113 | 0 | 11.81 | 11.852 | 11.7807 | 11.8 | 19287 | 11.6365 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260113 | 0 | 48.32 | 48.9499 | 47.16 | 48.04 | 14450 | 48.04 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260113 | 0 | 26.59 | 26.76 | 25.26 | 25.26 | 13000 | 25.26 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260113 | 0 | 9.98 | 10.01 | 9.96 | 10.01 | 241800 | 9.7887 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260113 | 0 | 15.28 | 15.39 | 15.24 | 15.35 | 266600 | 15.0347 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260113 | 0 | 2.93 | 3.04 | 2.9 | 2.95 | 93000 | 2.826 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260113 | 0 | 19.49 | 19.82 | 19.2 | 19.51 | 17900 | 19.4718 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260113 | 0 | 6.56 | 6.562 | 6.1 | 6.14 | 81940 | 6.14 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260113 | 0 | 0.94 | 0.94 | 0.9 | 0.92 | 225500 | 0.9099 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260113 | 0 | 6.19 | 6.21 | 6.18 | 6.2 | 210900 | 6.0773 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260113 | 0 | 0.612 | 0.621 | 0.576 | 0.578 | 944000 | 0.578 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260113 | 0 | 2.86 | 2.9385 | 2.8192 | 2.86 | 2350010 | 2.86 | |||
| GBR.US | New Concept Energy Inc | 20260113 | 0 | 0.86 | 0.92 | 0.83 | 0.85 | 92000 | 0.85 | down | down | correct |
| GGN.US | PB | 20260113 | 0 | 20.87 | 20.94 | 20.8482 | 20.9 | 2499 | 20.9 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260113 | 0 | 5.97 | 6.02 | 5.96 | 5.99 | 410200 | 5.8836 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260113 | 0 | 8.1 | 8.16 | 8.08 | 8.12 | 83500 | 7.9768 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260113 | 0 | 19.76 | 19.95 | 19.61 | 19.87 | 7500 | 19.6574 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260113 | 0 | 6.23 | 6.25 | 6.2 | 6.25 | 34900 | 6.1382 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260113 | 0 | 1.1 | 1.11 | 1.03 | 1.05 | 2235600 | 1.05 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260113 | 0 | 11 | 11.05 | 11 | 11.05 | 600 | 11.05 | up | up | correct |
| GROY.US | WT | 20260113 | 0 | 2.6 | 2.6349 | 2.49 | 2.6 | 44825 | 2.6 | |||
| GSAT.US | Globalstar Inc | 20260113 | 0 | 64.28 | 65.75 | 62.83 | 64.3 | 536900 | 64.3 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260113 | 0 | 4.72 | 4.87 | 4.6863 | 4.72 | 631166 | 4.72 | |||
| GV.US | The Goldfield Corporation | 20260113 | 0 | 1.23 | 1.54 | 1.16 | 1.499 | 881642 | 1.499 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260113 | 0 | 12.98 | 13.12 | 12.98 | 13.05 | 31400 | 12.7199 | up | up | correct |
| IBIO.US | iBio Inc | 20260113 | 0 | 2.7 | 2.76 | 2.445 | 2.54 | 1978302 | 2.54 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260113 | 0 | 0.3 | 0.3 | 0.29 | 0.3 | 290300 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20260113 | 0 | 1.29 | 1.34 | 1.29 | 1.31 | 14100 | 1.2983 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260113 | 0 | 93.18 | 96.6 | 92.75 | 96.05 | 905700 | 95.5382 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260113 | 0 | 3.96 | 4.38 | 3.94 | 4.19 | 3159565 | 4.19 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260113 | 0 | 8.74 | 8.75 | 8.3 | 8.51 | 141614 | 8.51 | down | down | correct |
| INTT.US | inTEST Corporation | 20260113 | 0 | 8.16 | 8.43 | 7.8 | 7.82 | 46816 | 7.82 | down | down | correct |
| INUV.US | Inuvo Inc | 20260113 | 0 | 3.59 | 3.8 | 3.41 | 3.68 | 795100 | 3.68 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260113 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260113 | 0 | 25.66 | 25.85 | 25.66 | 25.85 | 800 | 25.85 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260113 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 151200 | 0.22 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260113 | 0 | 4.3 | 4.565 | 4.27 | 4.33 | 2706400 | 4.33 | up | up | correct |
| JOB.US | GEE Group Inc | 20260113 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 118400 | 0.21 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260113 | 0 | 3.45 | 3.58 | 3.35 | 3.45 | 1373800 | 3.45 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20260113 | 0 | 1.77 | 1.77 | 1.66 | 1.67 | 829600 | 1.67 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260113 | 0 | 319.89 | 332 | 297.11 | 298.27 | 1159800 | 298.27 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260113 | 0 | 6.05 | 6.12 | 5.93 | 5.94 | 8200 | 5.94 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260113 | 0 | 194.34 | 195.34 | 192.01 | 193.69 | 1989400 | 193.1794 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260113 | 0 | 3.78 | 3.78 | 3.62 | 3.66 | 1083200 | 3.66 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260113 | 0 | 2.57 | 2.88 | 2.49 | 2.76 | 176000 | 2.76 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260113 | 0 | 7.02 | 7.2999 | 6.8 | 7.23 | 15605 | 7.23 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260113 | 0 | 0.69 | 0.759 | 0.6818 | 0.759 | 104362 | 0.759 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260113 | 0 | 0.2951 | 0.3005 | 0.2806 | 0.2868 | 232272 | 0.2868 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260113 | 0 | 0.4191 | 0.4261 | 0.39 | 0.426 | 68566 | 0.426 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260113 | 0 | 8.25 | 8.345 | 8.09 | 8.17 | 444600 | 8.17 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260113 | 0 | 0.636 | 0.754 | 0.636 | 0.744 | 85100 | 0.744 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260113 | 0 | 10.929 | 13.94 | 9.74 | 10.89 | 114300 | 10.89 | down | down | correct |
| MYO.US | Myomo Inc | 20260113 | 0 | 0.992 | 1 | 0.943 | 0.945 | 428800 | 0.945 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260113 | 0 | 2.11 | 2.16 | 2 | 2.13 | 11639600 | 2.13 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260113 | 0 | 10.32 | 10.32 | 10.29 | 10.31 | 49100 | 10.2046 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260113 | 0 | 12.79 | 13.04 | 10.42 | 13.04 | 283680 | 65.2 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260113 | 0 | 65.06 | 65.25 | 65.06 | 65.25 | 700 | 65.25 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260113 | 0 | 3.92 | 3.94 | 3.715 | 3.75 | 1334400 | 3.75 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20260113 | 0 | 3.24 | 3.24 | 2.95 | 2.96 | 2558832 | 2.96 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260113 | 0 | 10.36 | 10.436 | 10.19 | 10.31 | 2123353 | 10.31 | down | down | correct |
| NGD.US | New Gold Inc | 20260113 | 0 | 10.7 | 10.87 | 10.23 | 10.25 | 16597400 | 10.25 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260113 | 0 | 134.71 | 135.66 | 132.96 | 135.66 | 73341 | 135.66 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260113 | 0 | 7.43 | 7.46 | 7.4 | 7.46 | 192500 | 7.2821 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260113 | 0 | 8.61 | 8.73 | 8.61 | 8.73 | 192300 | 8.6212 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260113 | 0 | 1.17 | 1.24 | 1.16 | 1.2 | 339000 | 1.2 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260113 | 0 | 22.18 | 22.67 | 21.88 | 22.45 | 2538552 | 22.45 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260113 | 0 | 3.06 | 3.06 | 3.04 | 3.05 | 256700 | 2.9891 | down | down | correct |
| NTIP.US | Network | 20260113 | 0 | 1.31 | 1.33 | 1.31 | 1.31 | 26700 | 1.31 | |||
| NXE.US | NexGen Energy Ltd | 20260113 | 0 | 11.19 | 11.375 | 11.065 | 11.2 | 6635400 | 11.2 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260113 | 0 | 0.86 | 0.88 | 0.85 | 0.88 | 11500 | 0.88 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260113 | 0 | 0.5129 | 0.52 | 0.458 | 0.4665 | 7612903 | 0.4665 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260113 | 0 | 15 | 15.36 | 14.76 | 15.08 | 2491900 | 15.08 | up | up | correct |
| PCG.US | PI | 20260113 | 0 | 17.35 | 17.35 | 16.925 | 16.925 | 3058 | 16.6476 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260113 | 0 | 0.516 | 0.592 | 0.516 | 0.56 | 19310 | 11.2 | up | up | correct |
| PHGE.US | BiomX Inc | 20260113 | 0 | 2.255 | 2.281 | 2.15 | 2.27 | 19358 | 2.27 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260113 | 0 | 2.415 | 2.6 | 2.33 | 2.6 | 28935 | 2.6 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260113 | 0 | 2.68 | 2.89 | 2.64 | 2.78 | 6064200 | 2.78 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260113 | 0 | 2.1 | 2.13 | 2.01 | 2.02 | 476500 | 2.02 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260113 | 0 | 158.18 | 158.18 | 156.19 | 156.78 | 46000 | 155.7919 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260113 | 0 | 14.7 | 17.9999 | 14.2501 | 17.2 | 59244 | 17.2 | up | up | correct |
| PW.US | Power REIT | 20260113 | 0 | 0.96 | 1.04 | 0.94 | 0.94 | 170600 | 0.94 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260113 | 0 | 1.39 | 1.46 | 1.34 | 1.34 | 1943700 | 1.34 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260113 | 0 | 2.62 | 2.65 | 2.59 | 2.65 | 25400 | 2.65 | up | up | correct |
| REI.US | Ring Energy Inc | 20260113 | 0 | 0.95 | 0.9799 | 0.93 | 0.9425 | 1942125 | 0.9425 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260113 | 0 | 26.9 | 27.97 | 26.9 | 27.78 | 202929 | 27.377 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260113 | 0 | 6.7 | 6.755 | 6.66 | 6.67 | 78053 | 6.67 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260113 | 0 | 0.743 | 0.76 | 0.74 | 0.74 | 30672 | 0.74 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260113 | 0 | 1.04 | 1.05 | 1.032 | 1.05 | 61300 | 1.0018 | up | up | correct |
| SCCC.US | SCCC | 20260113 | 0 | 144 | 144 | 143.5 | 144 | 53500 | 144 | |||
| SEB.US | Seaboard Corporation | 20260113 | 0 | 4412.2598 | 4576.46 | 4390 | 4561 | 13500 | 4558.9197 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260113 | 0 | 7.19 | 7.3 | 7.03 | 7.13 | 349008 | 7.13 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260113 | 0 | 5.97 | 6.34 | 5.91 | 6.17 | 18277 | 6.17 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260113 | 0 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | 30.48 | |||
| SLI.US | Standard Lithium Ltd | 20260113 | 0 | 5.35 | 5.4 | 5.17 | 5.26 | 2762900 | 5.26 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260113 | 0 | 2.58 | 2.69 | 2.53 | 2.68 | 543800 | 2.68 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260113 | 0 | 9.93 | 10.15 | 9.785 | 9.85 | 6583633 | 9.85 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20260113 | 0 | 6.54 | 6.56 | 6.26 | 6.52 | 7936100 | 6.52 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260113 | 0 | 2.39 | 2.39 | 2.23 | 2.29 | 1028800 | 2.29 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260113 | 0 | 73.74 | 74.36 | 72.8 | 73.46 | 39300 | 72.8726 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260113 | 0 | 5.44 | 5.49 | 5.12 | 5.21 | 2797900 | 5.21 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260113 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | |||
| TRT.US | Trio | 20260113 | 0 | 6.95 | 7 | 6.58 | 6.76 | 85507 | 6.76 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260113 | 0 | 0.9871 | 0.9871 | 0.9239 | 0.94 | 1659060 | 0.94 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260113 | 0 | 8.72 | 8.84 | 7.68 | 7.75 | 16092900 | 7.75 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260113 | 0 | 1.92 | 2.13 | 1.7 | 1.76 | 50230600 | 1.76 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260113 | 0 | 15.87 | 16.1 | 15.53 | 15.55 | 7170800 | 15.55 | down | down | correct |
| URG.US | Ur | 20260113 | 0 | 1.68 | 1.73 | 1.66 | 1.71 | 7053426 | 1.71 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260113 | 0 | 6.3 | 6.34 | 5.89 | 5.92 | 4702700 | 5.92 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260113 | 0 | 36.75 | 37.2 | 36.75 | 37.08 | 172500 | 36.8978 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260113 | 0 | 6.12 | 6.2 | 5.5 | 5.51 | 55300 | 5.51 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20260113 | 0 | 19.53 | 20.1 | 19.05 | 19.42 | 10196900 | 19.42 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260113 | 0 | 10.26 | 10.3 | 10.23 | 10.29 | 44900 | 10.1908 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260113 | 0 | 2.16 | 2.25 | 2.1 | 2.13 | 2253100 | 2.13 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260113 | 0 | 9.17 | 9.25 | 9.15 | 9.24 | 138900 | 9.1289 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260113 | 0 | 0.3421 | 0.3421 | 0.3132 | 0.315 | 936961 | 0.315 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260113 | 0 | 30.29 | 30.64 | 30.277 | 30.61 | 121000 | 30.61 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260113 | 0 | 3.42 | 3.5 | 3.29 | 3.35 | 1451600 | 3.35 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260113 | 0 | 1.23 | 1.27 | 1.14 | 1.17 | 6293600 | 1.17 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260113 | 0 | 6.95 | 7.06 | 6.77 | 6.89 | 32976 | 6.89 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260113 | 0 | 0.7 | 0.7 | 0.69 | 0.69 | 160200 | 0.69 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260113 | 0 | 0.71 | 0.74 | 0.68 | 0.7 | 93100 | 0.7 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260113 | 0 | 3.84 | 3.84 | 3.63 | 3.71 | 64979 | 3.6914 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.