CollectAI
close-nysemkt_stocks
2026/01/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260115 | 0 | 43.36 | 43.92 | 43.34 | 43.92 | 3900 | 43.92 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260115 | 0 | 7.5 | 7.5 | 7.41 | 7.48 | 337500 | 7.48 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260115 | 0 | 1.3609 | 1.3815 | 1.2991 | 1.3815 | 67264 | 1.34 | up | up | correct |
| AIRI.US | Air Industries Group | 20260115 | 0 | 3.37 | 3.41 | 3.225 | 3.31 | 91058 | 3.31 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260115 | 0 | 2.75 | 2.95 | 2.72 | 2.72 | 8113 | 2.72 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260115 | 0 | 0.0102 | 0.2552 | 0.0102 | 0.2552 | 1262 | 0.2552 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260115 | 0 | 2.2 | 2.2 | 2.12 | 2.15 | 6300 | 2.15 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260115 | 0 | 3.15 | 3.3 | 3.1 | 3.2 | 366200 | 3.2 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260115 | 0 | 4.77 | 4.79 | 4.71 | 4.71 | 17700 | 4.71 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260115 | 0 | 5.78 | 6.72 | 5.66 | 6.38 | 110300 | 6.38 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260115 | 0 | 6.6 | 6.9 | 6.5 | 6.86 | 5357600 | 6.86 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260115 | 0 | 1.35 | 1.35 | 1.3 | 1.31 | 111400 | 1.31 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260115 | 0 | 0.25 | 0.27 | 0.25 | 0.25 | 12500 | 0.25 | |||
| AWX.US | Avalon Holdings Corporation | 20260115 | 0 | 2.63 | 2.71 | 2.63 | 2.67 | 8600 | 2.67 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260115 | 0 | 1.24 | 1.25 | 1.19 | 1.24 | 121600 | 1.24 | |||
| BCV.US | PA | 20260115 | 0 | 21.75 | 21.75 | 21.65 | 21.65 | 770 | 21.65 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260115 | 0 | 31.6 | 32.06 | 31.1798 | 32.06 | 3904 | 32.06 | up | up | correct |
| BGI.US | Birks Group Inc | 20260115 | 0 | 0.88 | 1.12 | 0.88 | 1.07 | 211600 | 1.07 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260115 | 0 | 32 | 33.16 | 32 | 32.9 | 94900 | 32.5965 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260115 | 0 | 89 | 89.15 | 86.59 | 86.59 | 45100 | 86.59 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260115 | 0 | 4.29 | 4.46 | 4.28 | 4.42 | 108820 | 4.42 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260115 | 0 | 1.12 | 1.16 | 1.08 | 1.15 | 143720 | 1.15 | up | up | correct |
| BTG.US | B2Gold Corp | 20260115 | 0 | 4.62 | 4.7 | 4.6 | 4.63 | 27841600 | 4.6122 | up | up | correct |
| CANF.US | Can | 20260115 | 0 | 4.31 | 4.425 | 4.15 | 4.28 | 74795 | 4.28 | down | down | correct |
| CET.US | Central Securities Corp | 20260115 | 0 | 52 | 52.25 | 51.77 | 51.99 | 52900 | 51.99 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260115 | 0 | 10.1745 | 10.2 | 10.17 | 10.19 | 19446 | 10.0933 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260115 | 0 | 2.85 | 2.88 | 2.85 | 2.87 | 165500 | 2.8242 | up | up | correct |
| CIX.US | CompX International Inc | 20260115 | 0 | 24.25 | 24.62 | 24.22 | 24.26 | 5160 | 24.26 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260115 | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 400 | 9.19 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260115 | 0 | 8.38 | 8.4 | 8.32 | 8.33 | 2450500 | 8.2036 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260115 | 0 | 26.7 | 27.25 | 25.5 | 26.93 | 3801485 | 26.93 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260115 | 0 | 18.95 | 19.57 | 18.87 | 18.91 | 15600 | 18.91 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260115 | 0 | 18.63 | 19.915 | 18.63 | 19.91 | 29736 | 19.91 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260115 | 0 | 1.29 | 1.29 | 1.25 | 1.27 | 11700 | 1.27 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260115 | 0 | 55.73 | 55.91 | 54.13 | 55.76 | 77655 | 54.9572 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260115 | 0 | 8.03 | 8.07 | 7.98 | 8.01 | 1784948 | 7.8856 | down | up | incorrect |
| CVM.US | CEL | 20260115 | 0 | 5.23 | 5.59 | 4.9 | 4.99 | 73300 | 4.99 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260115 | 0 | 14.22 | 14.5 | 14.02 | 14.5 | 6400 | 14.47 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260115 | 0 | 4.01 | 4.29 | 4.01 | 4.18 | 107600 | 4.18 | up | up | correct |
| CYBN.US | Cybin Inc | 20260115 | 0 | 8.07 | 8.23 | 7.78 | 7.85 | 512255 | 7.85 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260115 | 0 | 2.01 | 2.05 | 2.01 | 2.02 | 888900 | 1.9885 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20260115 | 0 | 109.28 | 109.28 | 109.28 | 109.28 | 1400 | 109.1018 | |||
| DNN.US | Denison Mines Corp | 20260115 | 0 | 3.5 | 3.64 | 3.42 | 3.55 | 77634200 | 3.55 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260115 | 0 | 0.97 | 1.08 | 0.95 | 1.05 | 4107 | 1.05 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260115 | 0 | 1.75 | 1.79 | 1.56 | 1.71 | 40100 | 1.71 | down | down | correct |
| DXR.US | Daxor Corporation | 20260115 | 0 | 13.416 | 13.9324 | 13.02 | 13.7 | 10408 | 13.7 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260115 | 0 | 6.82 | 6.83 | 6.77 | 6.77 | 118510 | 6.6637 | down | down | correct |
| ECF.US | PA | 20260115 | 0 | 21.67 | 21.716 | 21.67 | 21.7 | 1551 | 21.7 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260115 | 0 | 9.91 | 9.95 | 9.88 | 9.885 | 74404 | 9.8345 | down | down | correct |
| ELA.US | Envela Corporation | 20260115 | 0 | 13.78 | 14.57 | 13.62 | 14.46 | 110500 | 14.46 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260115 | 0 | 26.94 | 27.24 | 26.94 | 27.24 | 1800 | 27.24 | up | up | correct |
| ELMD.US | Electromed Inc | 20260115 | 0 | 28.25 | 28.44 | 27.61 | 28.32 | 23200 | 28.32 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260115 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1067 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260115 | 0 | 3.67 | 3.69 | 3.58 | 3.64 | 319100 | 3.64 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260115 | 0 | 14.55 | 14.84 | 14.31 | 14.56 | 11650360 | 14.5464 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260115 | 0 | 9.35 | 9.4 | 9.33 | 9.38 | 275000 | 9.2342 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260115 | 0 | 11.85 | 11.96 | 11.85 | 11.88 | 42704 | 11.7154 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260115 | 0 | 48.79 | 51.93 | 48.79 | 51.93 | 16800 | 51.93 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260115 | 0 | 25.23 | 26.28 | 25.11 | 26.24 | 13500 | 26.24 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260115 | 0 | 9.96 | 9.96 | 9.9 | 9.92 | 269200 | 9.7719 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260115 | 0 | 15.46 | 15.54 | 15.34 | 15.34 | 298300 | 15.0249 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260115 | 0 | 3.02 | 3.05 | 2.99 | 3 | 168500 | 2.8739 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260115 | 0 | 19.83 | 20.47 | 19.18 | 20.42 | 9300 | 20.38 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260115 | 0 | 6.02 | 6.16 | 5.85 | 5.85 | 80400 | 5.85 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260115 | 0 | 0.96 | 0.98 | 0.91 | 0.91 | 386100 | 0.9 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260115 | 0 | 6.23 | 6.24 | 6.22 | 6.22 | 185800 | 6.0969 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260115 | 0 | 0.714 | 0.73 | 0.683 | 0.723 | 1126100 | 0.723 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260115 | 0 | 2.85 | 2.87 | 2.63 | 2.8 | 4849817 | 2.8 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260115 | 0 | 0.89 | 0.89 | 0.84 | 0.85 | 9500 | 0.85 | down | down | correct |
| GGN.US | PB | 20260115 | 0 | 21 | 21 | 20.8072 | 20.98 | 2993 | 20.98 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260115 | 0 | 5.98 | 6.02 | 5.98 | 5.99 | 358400 | 5.8836 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260115 | 0 | 8.14 | 8.17 | 8.1 | 8.14 | 56200 | 7.9964 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20260115 | 0 | 19.95 | 20 | 19.8 | 19.94 | 10400 | 19.8361 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260115 | 0 | 6.26 | 6.26 | 6.23 | 6.23 | 12300 | 6.1186 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260115 | 0 | 1.13 | 1.24 | 1.11 | 1.24 | 4114300 | 1.24 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260115 | 0 | 10.7 | 10.7 | 10.7 | 10.7 | 0 | 10.7 | |||
| GROY.US | WT | 20260115 | 0 | 2.68 | 2.77 | 2.62 | 2.72 | 38067 | 2.72 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260115 | 0 | 63.76 | 64.13 | 61.95 | 62.79 | 550200 | 62.79 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260115 | 0 | 4.88 | 4.88 | 4.69 | 4.84 | 534200 | 4.84 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260115 | 0 | 1.59 | 1.59 | 1.25 | 1.25 | 486507 | 1.25 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260115 | 0 | 13.19 | 13.23 | 13.08 | 13.19 | 26900 | 12.8563 | |||
| IBIO.US | iBio Inc | 20260115 | 0 | 2.49 | 2.5125 | 2.1785 | 2.21 | 2438816 | 2.21 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260115 | 0 | 0.29 | 0.3 | 0.29 | 0.29 | 558000 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260115 | 0 | 1.34 | 1.34 | 1.27 | 1.28 | 7100 | 1.2686 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260115 | 0 | 97.81 | 98.29 | 95.87 | 96.28 | 659000 | 95.767 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260115 | 0 | 3.51 | 3.8 | 3.47 | 3.64 | 2981962 | 3.64 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260115 | 0 | 8.71 | 8.71 | 8.475 | 8.6 | 124700 | 8.6 | down | down | correct |
| INTT.US | inTEST Corporation | 20260115 | 0 | 8.09 | 8.7795 | 8.09 | 8.72 | 111342 | 8.72 | up | up | correct |
| INUV.US | Inuvo Inc | 20260115 | 0 | 3.44 | 3.44 | 2.95 | 3.02 | 437100 | 3.02 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260115 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260115 | 0 | 25.7 | 25.7 | 25.7 | 25.7 | 300 | 25.7 | |||
| ITP.US | IT Tech Packaging Inc | 20260115 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 76600 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20260115 | 0 | 4.06 | 4.13 | 3.99 | 4.1 | 3235300 | 4.1 | up | up | correct |
| JOB.US | GEE Group Inc | 20260115 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 907100 | 0.21 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260115 | 0 | 4.1 | 4.58 | 3.94 | 3.98 | 6918200 | 3.98 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260115 | 0 | 1.69 | 1.71 | 1.65 | 1.65 | 697100 | 1.65 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260115 | 0 | 314.24 | 333.49 | 303.81 | 306.1 | 1403400 | 306.1 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260115 | 0 | 5.82 | 6.36 | 5.8 | 6.36 | 30300 | 6.36 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260115 | 0 | 201.15 | 203.82 | 196.48 | 202.74 | 2405200 | 202.2056 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260115 | 0 | 3.82 | 4.11 | 3.81 | 4.06 | 1926600 | 4.06 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260115 | 0 | 2.73 | 2.85 | 2.56 | 2.84 | 152800 | 2.84 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260115 | 0 | 7.07 | 7.33 | 7.07 | 7.33 | 17900 | 7.33 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260115 | 0 | 0.7463 | 0.7998 | 0.738 | 0.77 | 35630 | 0.77 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260115 | 0 | 0.2897 | 0.3 | 0.2826 | 0.2918 | 146326 | 0.2918 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260115 | 0 | 0.39 | 0.4 | 0.39 | 0.39 | 16400 | 0.39 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260115 | 0 | 8.17 | 8.411 | 8.04 | 8.29 | 793900 | 8.29 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260115 | 0 | 0.71 | 0.723 | 0.66 | 0.7 | 11300 | 0.7 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20260115 | 0 | 9.82 | 10.4 | 9.54 | 10.02 | 19900 | 10.02 | up | down | incorrect |
| MYO.US | Myomo Inc | 20260115 | 0 | 0.95 | 0.954 | 0.9 | 0.949 | 320900 | 0.949 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260115 | 0 | 2.11 | 2.14 | 2.02 | 2.02 | 8336100 | 2.02 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260115 | 0 | 10.44 | 10.48 | 10.36 | 10.48 | 146000 | 10.3729 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260115 | 0 | 12.4 | 14.74 | 12.4 | 12.69 | 203940 | 63.45 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260115 | 0 | 65.25 | 65.25 | 65.25 | 65.25 | 0 | 65.25 | |||
| NEWP.US | New Pacific Metals Corp | 20260115 | 0 | 3.67 | 3.7 | 3.5501 | 3.7 | 630318 | 3.7 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260115 | 0 | 3 | 3.0284 | 2.935 | 3 | 994396 | 3 | |||
| NG.US | NovaGold Resources Inc | 20260115 | 0 | 10.24 | 10.38 | 10.05 | 10.09 | 1945399 | 10.09 | down | down | correct |
| NGD.US | New Gold Inc | 20260115 | 0 | 10 | 10.49 | 9.89 | 10.41 | 11139900 | 10.41 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260115 | 0 | 134.38 | 139.76 | 134.38 | 139.01 | 77600 | 139.01 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260115 | 0 | 7.34 | 7.37 | 7.33 | 7.36 | 157800 | 7.2734 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260115 | 0 | 8.67 | 8.7 | 8.56 | 8.58 | 291200 | 8.5297 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260115 | 0 | 1.17 | 1.17 | 1.12 | 1.13 | 174000 | 1.13 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260115 | 0 | 22.5 | 22.8 | 21.95 | 22.56 | 1851101 | 22.56 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260115 | 0 | 3.05 | 3.06 | 3.05 | 3.05 | 316200 | 3.0196 | |||
| NTIP.US | Network | 20260115 | 0 | 1.33 | 1.33 | 1.31 | 1.31 | 5100 | 1.31 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260115 | 0 | 11.53 | 12.028 | 11.35 | 11.72 | 7655200 | 11.72 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260115 | 0 | 0.93 | 0.94 | 0.91 | 0.94 | 20800 | 0.94 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260115 | 0 | 0.4536 | 0.4548 | 0.4151 | 0.4299 | 7466593 | 0.4299 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260115 | 0 | 14.67 | 14.84 | 14.4 | 14.65 | 1322200 | 14.65 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260115 | 0 | 0.561 | 0.561 | 0.535 | 0.537 | 2735 | 10.74 | down | down | correct |
| PHGE.US | BiomX Inc | 20260115 | 0 | 2.66 | 2.66 | 2.5 | 2.61 | 34800 | 2.61 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260115 | 0 | 2.5 | 2.55 | 2.42 | 2.54 | 18800 | 2.54 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260115 | 0 | 2.67 | 2.85 | 2.56 | 2.8 | 3191900 | 2.8 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260115 | 0 | 2.06 | 2.11 | 2.01 | 2.06 | 586500 | 2.06 | |||
| PRK.US | Park National Corporation | 20260115 | 0 | 159.2 | 163.93 | 158.99 | 163.76 | 57100 | 162.7279 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260115 | 0 | 17 | 17.26 | 16.26 | 16.93 | 32500 | 16.93 | down | down | correct |
| PW.US | Power REIT | 20260115 | 0 | 0.96 | 1.03 | 0.94 | 1.01 | 196800 | 1.01 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260115 | 0 | 1.38 | 1.38 | 1.33 | 1.34 | 550000 | 1.34 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260115 | 0 | 2.64 | 2.64 | 2.62 | 2.62 | 5700 | 2.62 | down | down | correct |
| REI.US | Ring Energy Inc | 20260115 | 0 | 0.9648 | 0.98 | 0.9215 | 0.97 | 1661833 | 0.97 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260115 | 0 | 27.82 | 28.14 | 27.03 | 28.04 | 174581 | 27.6332 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260115 | 0 | 6.71 | 6.79 | 6.66 | 6.79 | 102558 | 6.79 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260115 | 0 | 0.71 | 0.72 | 0.71 | 0.71 | 19100 | 0.71 | |||
| SACH.US | Sachem Capital Corp | 20260115 | 0 | 1.07 | 1.09 | 1.06 | 1.07 | 123800 | 1.0209 | |||
| SCCC.US | SCCC | 20260115 | 0 | 143.5 | 145 | 143.5 | 145 | 123300 | 145 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260115 | 0 | 4727.8398 | 4752.6001 | 4632.1001 | 4635 | 12400 | 4632.886 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260115 | 0 | 7.17 | 7.3 | 6.9 | 7.27 | 300030 | 7.27 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260115 | 0 | 6.3 | 6.39 | 6.0101 | 6.36 | 14698 | 6.36 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260115 | 0 | 30.44 | 30.51 | 30.44 | 30.51 | 2100 | 30.51 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260115 | 0 | 5.26 | 5.29 | 5.05 | 5.13 | 2668300 | 5.13 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260115 | 0 | 2.77 | 2.86 | 2.74 | 2.79 | 657900 | 2.79 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260115 | 0 | 9.78 | 10.305 | 9.75 | 10.2 | 4500619 | 10.2 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260115 | 0 | 7.13 | 7.25 | 7 | 7.15 | 7366900 | 7.15 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260115 | 0 | 2.18 | 2.23 | 2.16 | 2.19 | 336000 | 2.19 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260115 | 0 | 74.5 | 76.95 | 74.5 | 76.79 | 41100 | 76.176 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260115 | 0 | 5.85 | 5.88 | 5.44 | 5.66 | 3520700 | 5.66 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260115 | 0 | 0.0285 | 0.031 | 0.0285 | 0.0285 | 71700 | 0.0285 | |||
| TRT.US | Trio | 20260115 | 0 | 6.75 | 6.93 | 6.29 | 6.46 | 109080 | 6.46 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260115 | 0 | 0.9248 | 1.01 | 0.901 | 0.9998 | 6207956 | 0.9998 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260115 | 0 | 8.5 | 8.76 | 8.21 | 8.29 | 13514200 | 8.29 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260115 | 0 | 1.66 | 1.66 | 1.52 | 1.56 | 8138400 | 1.56 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260115 | 0 | 17.05 | 17.91 | 16.85 | 17.47 | 15389600 | 17.47 | up | down | incorrect |
| URG.US | Ur | 20260115 | 0 | 1.81 | 1.85 | 1.79 | 1.83 | 13549730 | 1.83 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260115 | 0 | 6 | 6.27 | 5.86 | 6.18 | 6060400 | 6.18 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260115 | 0 | 37.71 | 38.2 | 37.56 | 38.2 | 381400 | 38.0123 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260115 | 0 | 5.77 | 5.94 | 5.56 | 5.66 | 42900 | 5.66 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260115 | 0 | 20.93 | 22.48 | 20.53 | 20.92 | 19797100 | 20.92 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260115 | 0 | 10.35 | 10.39 | 10.34 | 10.36 | 15300 | 10.2601 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260115 | 0 | 2.08 | 2.2 | 2.07 | 2.19 | 1522300 | 2.19 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260115 | 0 | 9.17 | 9.19 | 9.16 | 9.16 | 116000 | 9.1051 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260115 | 0 | 0.28 | 0.3099 | 0.28 | 0.2916 | 785420 | 0.2916 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260115 | 0 | 30.85 | 31.21 | 30.79 | 30.974 | 140000 | 30.974 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260115 | 0 | 3.42 | 3.42 | 3.27 | 3.38 | 1044900 | 3.38 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260115 | 0 | 1.24 | 1.31 | 1.2 | 1.24 | 4895100 | 1.24 | |||
| WYY.US | WidePoint Corporation | 20260115 | 0 | 6.76 | 6.92 | 6.7 | 6.84 | 21877 | 6.84 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260115 | 0 | 0.7 | 0.75 | 0.7 | 0.73 | 492400 | 0.73 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260115 | 0 | 0.68 | 0.69 | 0.65 | 0.65 | 261100 | 0.65 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260115 | 0 | 3.85 | 3.91 | 3.78 | 3.82 | 98810 | 3.8008 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.