CollectAI
close-nysemkt_stocks
2026/01/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260114 | 0 | 42.78 | 43.3 | 42.67 | 43.3 | 2900 | 43.3 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260114 | 0 | 7.47 | 7.48 | 7.39 | 7.4 | 230200 | 7.4 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260114 | 0 | 1.3403 | 1.3506 | 1.2578 | 1.3506 | 67674 | 1.31 | up | up | correct |
| AIRI.US | Air Industries Group | 20260114 | 0 | 3.33 | 3.36 | 3.24 | 3.36 | 195277 | 3.36 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260114 | 0 | 2.84 | 2.94 | 2.73 | 2.835 | 11171 | 2.835 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260114 | 0 | 0.0102 | 0.2539 | 0.0102 | 0.2457 | 1486 | 0.2457 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260114 | 0 | 2.13 | 2.13 | 2.12 | 2.13 | 2700 | 2.13 | |||
| ANVS.US | Annovis Bio Inc. | 20260114 | 0 | 3.07 | 3.23 | 2.98 | 3.17 | 559400 | 3.17 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260114 | 0 | 4.75 | 4.79 | 4.68 | 4.77 | 16900 | 4.77 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260114 | 0 | 6.34 | 6.34 | 5.68 | 5.7 | 69100 | 5.7 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260114 | 0 | 6.7 | 6.83 | 6.46 | 6.68 | 5903200 | 6.68 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260114 | 0 | 1.35 | 1.36 | 1.3 | 1.33 | 72956 | 1.33 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260114 | 0 | 0.25 | 0.27 | 0.25 | 0.25 | 77300 | 0.25 | |||
| AWX.US | Avalon Holdings Corporation | 20260114 | 0 | 2.58 | 2.65 | 2.58 | 2.63 | 2891 | 2.63 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260114 | 0 | 1.17 | 1.34 | 1.16 | 1.24 | 396600 | 1.24 | up | up | correct |
| BCV.US | PA | 20260114 | 0 | 21.78 | 21.78 | 21.6194 | 21.65 | 678 | 21.65 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260114 | 0 | 30 | 32.18 | 30 | 32.15 | 1306 | 32.15 | up | up | correct |
| BGI.US | Birks Group Inc | 20260114 | 0 | 0.9634 | 0.9634 | 0.8652 | 0.9142 | 29317 | 0.9142 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260114 | 0 | 31.34 | 31.87 | 31.27 | 31.7 | 43400 | 31.4076 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260114 | 0 | 87.53 | 89.23 | 85.89 | 87.47 | 44300 | 87.47 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260114 | 0 | 4.26 | 4.31 | 4.26 | 4.3 | 128664 | 4.3 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260114 | 0 | 1.15 | 1.2899 | 1.13 | 1.15 | 410942 | 1.15 | |||
| BTG.US | B2Gold Corp | 20260114 | 0 | 4.71 | 4.71 | 4.6 | 4.66 | 41551700 | 4.6421 | down | up | incorrect |
| CANF.US | Can | 20260114 | 0 | 4.19 | 4.38 | 4.13 | 4.29 | 52183 | 4.29 | up | up | correct |
| CET.US | Central Securities Corp | 20260114 | 0 | 51.92 | 52.09 | 51.47 | 51.95 | 62100 | 51.95 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260114 | 0 | 10.15 | 10.1899 | 10.08 | 10.18 | 44760 | 10.0834 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260114 | 0 | 2.86 | 2.86 | 2.84 | 2.86 | 300200 | 2.8144 | |||
| CIX.US | CompX International Inc | 20260114 | 0 | 23.9199 | 24.22 | 23.3834 | 24.22 | 4203 | 24.22 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260114 | 0 | 9.15 | 9.25 | 8.98 | 9.25 | 20300 | 9.25 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260114 | 0 | 8.5 | 8.53 | 8.44 | 8.51 | 6490600 | 8.2607 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260114 | 0 | 33.16 | 34 | 31.36 | 32.41 | 303173 | 32.41 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260114 | 0 | 19.08 | 19.4 | 18.76 | 19 | 8400 | 19 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260114 | 0 | 18.4 | 19.8 | 18 | 18.389 | 41012 | 18.389 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260114 | 0 | 1.33 | 1.35 | 1.25 | 1.25 | 22700 | 1.25 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260114 | 0 | 54.5 | 56.24 | 54.47 | 55.7 | 74597 | 54.8981 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260114 | 0 | 8.14 | 8.16 | 8.12 | 8.16 | 3876871 | 7.9171 | up | up | correct |
| CVM.US | CEL | 20260114 | 0 | 5.14 | 5.39 | 5.01 | 5.27 | 47400 | 5.27 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260114 | 0 | 14.59 | 14.74 | 14.58 | 14.66 | 2500 | 14.6297 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260114 | 0 | 4.11 | 4.13 | 3.96 | 4.03 | 92700 | 4.03 | down | down | correct |
| CYBN.US | Cybin Inc | 20260114 | 0 | 7.73 | 8.18 | 7.63 | 8.14 | 776971 | 8.14 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260114 | 0 | 2.01 | 2.02 | 2.01 | 2.01 | 368200 | 1.9787 | |||
| DIT.US | AMCON Distributing Company | 20260114 | 0 | 107.5 | 108.26 | 107.5 | 108.26 | 1200 | 108.0835 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260114 | 0 | 3.36 | 3.55 | 3.3 | 3.49 | 62193300 | 3.49 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260114 | 0 | 1 | 1.01 | 0.94 | 1.01 | 4422 | 1.01 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260114 | 0 | 1.81 | 1.85 | 1.7 | 1.79 | 42200 | 1.79 | down | down | correct |
| DXR.US | Daxor Corporation | 20260114 | 0 | 13.35 | 13.5 | 13.215 | 13.4765 | 5074 | 13.4765 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260114 | 0 | 6.81 | 6.815 | 6.79 | 6.81 | 92842 | 6.7031 | |||
| ECF.US | PA | 20260114 | 0 | 21.69 | 21.77 | 21.68 | 21.7383 | 3206 | 21.7383 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260114 | 0 | 9.94 | 9.9699 | 9.92 | 9.96 | 64057 | 9.8584 | up | up | correct |
| ELA.US | Envela Corporation | 20260114 | 0 | 14.45 | 14.5 | 13.19 | 13.74 | 119000 | 13.74 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260114 | 0 | 27.68 | 27.68 | 27.68 | 27.68 | 1600 | 27.68 | |||
| ELMD.US | Electromed Inc | 20260114 | 0 | 27.61 | 28.44 | 27.61 | 28.23 | 29500 | 28.23 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20260114 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10000 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260114 | 0 | 3.55 | 3.72 | 3.54 | 3.68 | 737600 | 3.68 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260114 | 0 | 14.91 | 15.13 | 14.395 | 14.68 | 11478600 | 14.6663 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260114 | 0 | 9.36 | 9.37 | 9.31 | 9.33 | 127200 | 9.1849 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260114 | 0 | 11.81 | 11.88 | 11.81 | 11.83 | 25113 | 11.6661 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260114 | 0 | 48.1 | 49.14 | 48.05 | 48.61 | 9738 | 48.61 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260114 | 0 | 25.73 | 25.73 | 25.35 | 25.4 | 5700 | 25.4 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260114 | 0 | 9.92 | 9.94 | 9.91 | 9.92 | 310700 | 9.7719 | |||
| FAX.US | Aberdeen Asia | 20260114 | 0 | 15.4 | 15.44 | 15.37 | 15.41 | 302700 | 15.0935 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260114 | 0 | 2.94 | 2.99 | 2.94 | 2.99 | 88500 | 2.8643 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260114 | 0 | 19.56 | 20.05 | 19.56 | 19.99 | 9400 | 19.9508 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260114 | 0 | 6.2 | 6.2 | 5.965 | 6.04 | 45086 | 6.04 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260114 | 0 | 0.91 | 0.95 | 0.89 | 0.95 | 362200 | 0.9396 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260114 | 0 | 6.22 | 6.23 | 6.2 | 6.23 | 339600 | 6.1067 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260114 | 0 | 0.595 | 0.72 | 0.585 | 0.701 | 3474400 | 0.701 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260114 | 0 | 2.92 | 2.959 | 2.85 | 2.93 | 3357277 | 2.93 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260114 | 0 | 0.88 | 0.89 | 0.8 | 0.86 | 59600 | 0.86 | down | up | incorrect |
| GGN.US | PB | 20260114 | 0 | 20.85 | 21 | 20.85 | 20.98 | 3919 | 20.98 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260114 | 0 | 5.99 | 6 | 5.95 | 5.98 | 470800 | 5.8738 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260114 | 0 | 8.11 | 8.14 | 8.08 | 8.12 | 66600 | 7.9768 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260114 | 0 | 19.85 | 19.95 | 19.82 | 19.93 | 8300 | 19.7168 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260114 | 0 | 6.23 | 6.27 | 6.19 | 6.21 | 59000 | 6.0989 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20260114 | 0 | 1.06 | 1.15 | 1.04 | 1.14 | 2644700 | 1.14 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260114 | 0 | 10.7 | 10.7 | 10.7 | 10.7 | 200 | 10.7 | |||
| GROY.US | WT | 20260114 | 0 | 2.65 | 2.74 | 2.57 | 2.7 | 73488 | 2.7 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260114 | 0 | 63.98 | 64.99 | 61.22 | 63.53 | 697900 | 63.53 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260114 | 0 | 4.74 | 5.1189 | 4.74 | 4.95 | 723479 | 4.95 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260114 | 0 | 1.47 | 1.6 | 1.39 | 1.59 | 708005 | 1.59 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260114 | 0 | 13.07 | 13.35 | 13.07 | 13.19 | 21300 | 12.8563 | up | up | correct |
| IBIO.US | iBio Inc | 20260114 | 0 | 2.48 | 2.6399 | 2.33 | 2.49 | 1997169 | 2.49 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260114 | 0 | 0.3 | 0.3 | 0.3 | 0.3 | 249900 | 0.3 | |||
| IHT.US | InnSuites Hospitality Trust | 20260114 | 0 | 1.3 | 1.32 | 1.28 | 1.29 | 11600 | 1.2785 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260114 | 0 | 96.5 | 99.41 | 96.39 | 98.89 | 785100 | 98.3631 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260114 | 0 | 4.2 | 4.95 | 3.92 | 4.33 | 4780734 | 4.33 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260114 | 0 | 8.51 | 8.78 | 8.51 | 8.72 | 142882 | 8.72 | up | up | correct |
| INTT.US | inTEST Corporation | 20260114 | 0 | 7.82 | 8.085 | 7.69 | 8.01 | 35308 | 8.01 | up | up | correct |
| INUV.US | Inuvo Inc | 20260114 | 0 | 3.69 | 3.7 | 3.36 | 3.41 | 360300 | 3.41 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260114 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260114 | 0 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | 25.85 | |||
| ITP.US | IT Tech Packaging Inc | 20260114 | 0 | 0.23 | 0.23 | 0.22 | 0.23 | 244900 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20260114 | 0 | 4.41 | 4.436 | 4.167 | 4.24 | 2009700 | 4.24 | down | down | correct |
| JOB.US | GEE Group Inc | 20260114 | 0 | 0.21 | 0.21 | 0.2 | 0.21 | 102600 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260114 | 0 | 4 | 4.31 | 3.68 | 4.05 | 18724200 | 4.05 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260114 | 0 | 1.68 | 1.72 | 1.64 | 1.7 | 791300 | 1.7 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260114 | 0 | 296.14 | 312.5 | 286 | 307.57 | 949800 | 307.57 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260114 | 0 | 5.85 | 6.04 | 5.85 | 5.87 | 6400 | 5.87 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260114 | 0 | 195.94 | 203.74 | 195.39 | 199.72 | 3324200 | 199.1935 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260114 | 0 | 3.67 | 3.87 | 3.56 | 3.85 | 1454200 | 3.85 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260114 | 0 | 2.82 | 2.83 | 2.623 | 2.71 | 69900 | 2.71 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260114 | 0 | 7.19 | 7.255 | 6.99 | 7.14 | 6857 | 7.14 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260114 | 0 | 0.7627 | 0.8007 | 0.7312 | 0.747 | 40140 | 0.747 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260114 | 0 | 0.2868 | 0.3 | 0.2774 | 0.2895 | 403414 | 0.2895 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260114 | 0 | 0.4175 | 0.4254 | 0.3901 | 0.3905 | 58010 | 0.3905 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260114 | 0 | 8.27 | 8.27 | 8.04 | 8.16 | 527700 | 8.16 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260114 | 0 | 0.77 | 0.77 | 0.7 | 0.71 | 10000 | 0.71 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260114 | 0 | 10.58 | 11.98 | 10 | 10.8 | 45600 | 10.8 | up | down | incorrect |
| MYO.US | Myomo Inc | 20260114 | 0 | 0.959 | 0.966 | 0.911 | 0.933 | 613200 | 0.933 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260114 | 0 | 2.11 | 2.15 | 2.06 | 2.12 | 8366300 | 2.12 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260114 | 0 | 10.35 | 10.41 | 10.31 | 10.41 | 73900 | 10.3036 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260114 | 0 | 11.92 | 13 | 10.9 | 12.73 | 181260 | 63.65 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260114 | 0 | 65.25 | 65.25 | 65.25 | 65.25 | 0 | 65.25 | |||
| NEWP.US | New Pacific Metals Corp | 20260114 | 0 | 3.83 | 3.92 | 3.625 | 3.69 | 634040 | 3.69 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260114 | 0 | 3.03 | 3.06 | 2.92 | 3.03 | 1919143 | 3.03 | |||
| NG.US | NovaGold Resources Inc | 20260114 | 0 | 10.5 | 10.64 | 10.125 | 10.37 | 2597027 | 10.37 | down | down | correct |
| NGD.US | New Gold Inc | 20260114 | 0 | 10.53 | 10.63 | 9.96 | 10.16 | 18388200 | 10.16 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260114 | 0 | 135.03 | 135.34 | 132.4901 | 135.31 | 77784 | 135.31 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260114 | 0 | 7.44 | 7.46 | 7.41 | 7.45 | 153400 | 7.2724 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260114 | 0 | 8.75 | 8.79 | 8.71 | 8.73 | 144800 | 8.6212 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260114 | 0 | 1.2 | 1.22 | 1.13 | 1.15 | 216500 | 1.15 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260114 | 0 | 22.5 | 23.63 | 22.5 | 22.93 | 2822707 | 22.93 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260114 | 0 | 3.05 | 3.07 | 3.04 | 3.07 | 262100 | 3.0087 | up | up | correct |
| NTIP.US | Network | 20260114 | 0 | 1.33 | 1.33 | 1.31 | 1.33 | 13700 | 1.33 | |||
| NXE.US | NexGen Energy Ltd | 20260114 | 0 | 11.22 | 11.65 | 11.06 | 11.53 | 8106300 | 11.53 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260114 | 0 | 0.91 | 0.93 | 0.89 | 0.92 | 32300 | 0.92 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260114 | 0 | 0.46 | 0.4706 | 0.4234 | 0.4546 | 8836995 | 0.4546 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260114 | 0 | 15.33 | 15.538 | 14.46 | 14.78 | 1571200 | 14.78 | down | up | incorrect |
| PCG.US | PI | 20260114 | 0 | 17.35 | 17.35 | 17.3499 | 17.3499 | 1230 | 17.0655 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260114 | 0 | 0.578 | 0.589 | 0.56 | 0.561 | 14565 | 11.22 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260114 | 0 | 2.28 | 2.7 | 2.28 | 2.64 | 82966 | 2.64 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260114 | 0 | 2.6 | 2.6 | 2.36 | 2.55 | 31792 | 2.55 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260114 | 0 | 2.9 | 2.96 | 2.69 | 2.77 | 3629500 | 2.77 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260114 | 0 | 2.01 | 2.09 | 1.97 | 2.06 | 546700 | 2.06 | up | up | correct |
| PRK.US | Park National Corporation | 20260114 | 0 | 156.6 | 159.81 | 156.6 | 159.81 | 38000 | 158.8028 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260114 | 0 | 16.61 | 16.99 | 15.0002 | 16.81 | 53962 | 16.81 | up | down | incorrect |
| PW.US | Power REIT | 20260114 | 0 | 0.97 | 0.99 | 0.9 | 0.99 | 91200 | 0.99 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260114 | 0 | 1.37 | 1.38 | 1.33 | 1.38 | 688600 | 1.38 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260114 | 0 | 2.63 | 2.72 | 2.57 | 2.65 | 33300 | 2.65 | up | up | correct |
| REI.US | Ring Energy Inc | 20260114 | 0 | 0.95 | 1.01 | 0.95 | 0.973 | 2964371 | 0.973 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260114 | 0 | 27.83 | 29.265 | 27.815 | 28.04 | 235879 | 27.6332 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260114 | 0 | 6.68 | 6.745 | 6.6563 | 6.73 | 98605 | 6.73 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260114 | 0 | 0.74 | 0.7404 | 0.711 | 0.72 | 71873 | 0.72 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260114 | 0 | 1.05 | 1.07 | 1.04 | 1.06 | 85500 | 1.0114 | up | up | correct |
| SCCC.US | SCCC | 20260114 | 0 | 144 | 144 | 143.5 | 143.5 | 50800 | 143.5 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260114 | 0 | 4568 | 4719 | 4568 | 4698.7402 | 12100 | 4696.5971 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260114 | 0 | 7.08 | 7.23 | 6.86 | 7.16 | 338556 | 7.16 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260114 | 0 | 6.01 | 6.2183 | 6.01 | 6.19 | 11515 | 6.19 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260114 | 0 | 28.98 | 28.98 | 28.98 | 28.98 | 500 | 28.98 | |||
| SLI.US | Standard Lithium Ltd | 20260114 | 0 | 5.26 | 5.39 | 5.042 | 5.27 | 2995500 | 5.27 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260114 | 0 | 2.68 | 2.77 | 2.61 | 2.75 | 585300 | 2.75 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260114 | 0 | 10.13 | 10.2 | 9.7 | 10.07 | 6169020 | 10.07 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260114 | 0 | 6.59 | 7.43 | 6.58 | 7.29 | 14715100 | 7.29 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260114 | 0 | 2.35 | 2.37 | 2.16 | 2.21 | 579600 | 2.21 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260114 | 0 | 73.36 | 75 | 72.92 | 74.72 | 62000 | 74.1225 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260114 | 0 | 5.28 | 5.7 | 5.14 | 5.63 | 5592400 | 5.63 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260114 | 0 | 0.03 | 0.03 | 0.0252 | 0.0252 | 100200 | 0.0252 | down | down | correct |
| TRT.US | Trio | 20260114 | 0 | 6.75 | 6.9 | 6.57 | 6.8 | 31190 | 6.8 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260114 | 0 | 0.94 | 0.9505 | 0.9075 | 0.9208 | 1601266 | 0.9208 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260114 | 0 | 7.9 | 8.96 | 7.4 | 8.78 | 18438600 | 8.78 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260114 | 0 | 1.76 | 1.81 | 1.61 | 1.69 | 12026900 | 1.69 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260114 | 0 | 15.55 | 17.68 | 15.1 | 17.19 | 16110400 | 17.19 | up | up | correct |
| URG.US | Ur | 20260114 | 0 | 1.7 | 1.8299 | 1.67 | 1.8 | 13314520 | 1.8 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260114 | 0 | 6.07 | 6.15 | 5.81 | 6.11 | 6016700 | 6.11 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260114 | 0 | 37.18 | 37.52 | 37.07 | 37.44 | 205300 | 37.2561 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260114 | 0 | 5.38 | 6.04 | 5.3 | 5.84 | 47900 | 5.84 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260114 | 0 | 19.56 | 21.37 | 18.91 | 20.91 | 16060200 | 20.91 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260114 | 0 | 10.26 | 10.36 | 10.26 | 10.35 | 30900 | 10.2502 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260114 | 0 | 2.19 | 2.2 | 2.11 | 2.15 | 2333900 | 2.15 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260114 | 0 | 9.23 | 9.25 | 9.2 | 9.22 | 151100 | 9.1091 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260114 | 0 | 0.3209 | 0.3209 | 0.286 | 0.3011 | 1076598 | 0.3011 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260114 | 0 | 30.53 | 30.61 | 30.25 | 30.501 | 98700 | 30.501 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260114 | 0 | 3.38 | 3.43 | 3.32 | 3.42 | 1328800 | 3.42 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20260114 | 0 | 1.17 | 1.3 | 1.09 | 1.23 | 5140100 | 1.23 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260114 | 0 | 6.79 | 7.07 | 6.7001 | 6.8 | 21469 | 6.8 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260114 | 0 | 0.69 | 0.7 | 0.68 | 0.7 | 246500 | 0.7 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260114 | 0 | 0.72 | 0.73 | 0.68 | 0.68 | 215900 | 0.68 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260114 | 0 | 3.69 | 3.91 | 3.68 | 3.85 | 127961 | 3.8307 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.