CollectAI
close-nysemkt_stocks
2026/01/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260116 | 0 | 42.56 | 44.26 | 42.56 | 43.69 | 12700 | 43.69 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260116 | 0 | 7.49 | 7.54 | 7.38 | 7.44 | 1234900 | 7.44 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260116 | 0 | 1.3609 | 1.433 | 1.3506 | 1.3815 | 133466 | 1.34 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260116 | 0 | 3.34 | 3.3963 | 3.28 | 3.3 | 97521 | 3.3 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260116 | 0 | 2.76 | 2.8 | 2.65 | 2.71 | 15925 | 2.71 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260116 | 0 | 2.19 | 2.19 | 2.12 | 2.15 | 4400 | 2.15 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260116 | 0 | 3.25 | 3.26 | 2.88 | 2.89 | 835500 | 2.89 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260116 | 0 | 4.74 | 4.78 | 4.66 | 4.73 | 13100 | 4.73 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260116 | 0 | 6.35 | 6.56 | 6.16 | 6.4 | 56000 | 6.4 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260116 | 0 | 6.53 | 7.09 | 6.38 | 7.04 | 8856800 | 7.04 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260116 | 0 | 1.31 | 1.34 | 1.3 | 1.33 | 75500 | 1.33 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260116 | 0 | 0.25 | 0.27 | 0.25 | 0.25 | 17700 | 0.25 | |||
| AWX.US | Avalon Holdings Corporation | 20260116 | 0 | 2.62 | 2.76 | 2.62 | 2.75 | 10900 | 2.75 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260116 | 0 | 1.27 | 1.275 | 1.21 | 1.24 | 74100 | 1.24 | down | down | correct |
| BCV.US | PA | 20260116 | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 338 | 21.85 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260116 | 0 | 32 | 32.06 | 32 | 32.06 | 1 | 32.06 | up | up | correct |
| BGI.US | Birks Group Inc | 20260116 | 0 | 1.03 | 1.06 | 1.01 | 1.03 | 18100 | 1.03 | |||
| BHB.US | Bar Harbor Bankshares | 20260116 | 0 | 32.66 | 33.33 | 32.46 | 32.82 | 99100 | 32.5172 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260116 | 0 | 87.26 | 88.12 | 86.33 | 86.86 | 34000 | 86.86 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260116 | 0 | 4.41 | 4.41 | 4.3 | 4.31 | 124221 | 4.31 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260116 | 0 | 1.1637 | 1.17 | 1.1313 | 1.17 | 55674 | 1.17 | up | up | correct |
| BTG.US | B2Gold Corp | 20260116 | 0 | 4.6 | 4.63 | 4.48 | 4.58 | 32408700 | 4.5624 | down | down | correct |
| CANF.US | Can | 20260116 | 0 | 4.15 | 4.2911 | 3.95 | 4 | 69084 | 4 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260116 | 0 | 52.14 | 52.14 | 51.8 | 52 | 50600 | 52 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260116 | 0 | 10.18 | 10.2016 | 10.16 | 10.1885 | 16629 | 10.0918 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260116 | 0 | 2.84 | 2.85 | 2.84 | 2.85 | 212600 | 2.8272 | up | up | correct |
| CIX.US | CompX International Inc | 20260116 | 0 | 24.23 | 24.23 | 23.29 | 23.29 | 2953 | 23.29 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260116 | 0 | 9.25 | 9.38 | 9.2 | 9.38 | 4500 | 9.38 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260116 | 0 | 8.39 | 8.39 | 8.33 | 8.34 | 1615500 | 8.2134 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260116 | 0 | 27.01 | 27.4 | 25.93 | 27.22 | 1063891 | 27.22 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260116 | 0 | 18.94 | 19.29 | 18.67 | 18.82 | 16000 | 18.82 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260116 | 0 | 19.69 | 23.15 | 19.69 | 22.6 | 75125 | 22.6 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260116 | 0 | 1.27 | 1.32 | 1.23 | 1.25 | 7700 | 1.25 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260116 | 0 | 55.56 | 56.5 | 55.56 | 56.27 | 62163 | 55.4599 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260116 | 0 | 7.99 | 8.03 | 7.99 | 8.01 | 1132194 | 7.8856 | up | down | incorrect |
| CVM.US | CEL | 20260116 | 0 | 5.43 | 5.6 | 4.91 | 5.15 | 78800 | 5.15 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260116 | 0 | 14.31 | 14.31 | 14.11 | 14.11 | 3700 | 14.0808 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260116 | 0 | 4.23 | 4.45 | 4.15 | 4.36 | 96100 | 4.36 | up | up | correct |
| CYBN.US | Cybin Inc | 20260116 | 0 | 7.8 | 8.075 | 7.61 | 7.74 | 303273 | 7.74 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260116 | 0 | 2.01 | 2.02 | 2.01 | 2.02 | 194500 | 2.0044 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260116 | 0 | 107.37 | 111.2 | 107.37 | 109 | 1300 | 108.8223 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260116 | 0 | 3.59 | 3.8 | 3.57 | 3.69 | 68959900 | 3.69 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260116 | 0 | 1.01 | 1.04 | 0.98 | 1.0025 | 8415 | 1.0025 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260116 | 0 | 1.81 | 1.87 | 1.32 | 1.44 | 4512900 | 1.44 | down | down | correct |
| DXR.US | Daxor Corporation | 20260116 | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 10 | 13.27 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260116 | 0 | 6.8 | 6.83 | 6.78 | 6.8 | 110737 | 6.6932 | |||
| ECF.US | PA | 20260116 | 0 | 21.635 | 21.635 | 21.38 | 21.56 | 17272 | 21.56 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260116 | 0 | 9.88 | 9.89 | 9.86 | 9.87 | 108620 | 9.8196 | down | down | correct |
| ELA.US | Envela Corporation | 20260116 | 0 | 14.5 | 14.5 | 13.71 | 14.16 | 82400 | 14.16 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260116 | 0 | 27.71 | 27.74 | 27.71 | 27.72 | 2600 | 27.72 | up | up | correct |
| ELMD.US | Electromed Inc | 20260116 | 0 | 28.22 | 28.5 | 27.83 | 27.83 | 25200 | 27.83 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260116 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 204 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260116 | 0 | 3.66 | 3.69 | 3.62 | 3.64 | 306100 | 3.64 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260116 | 0 | 14.41 | 14.4912 | 13.73 | 14.24 | 7693687 | 14.2267 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260116 | 0 | 9.38 | 9.4 | 9.33 | 9.34 | 89200 | 9.1948 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260116 | 0 | 11.87 | 11.87 | 11.76 | 11.82 | 20405 | 11.6563 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260116 | 0 | 52.57 | 54.25 | 51.94 | 53.7 | 20500 | 53.7 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260116 | 0 | 26.01 | 26.23 | 24.93 | 24.95 | 25400 | 24.95 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260116 | 0 | 9.93 | 9.98 | 9.87 | 9.88 | 270000 | 9.7325 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260116 | 0 | 15.4 | 15.43 | 15.25 | 15.43 | 534700 | 15.1131 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260116 | 0 | 3.03 | 3.06 | 3.01 | 3.04 | 237800 | 2.9122 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260116 | 0 | 20.3 | 20.3 | 19.4 | 19.4 | 11100 | 19.4 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260116 | 0 | 5.91 | 6.4 | 5.77 | 6.17 | 78800 | 6.17 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260116 | 0 | 0.91 | 0.93 | 0.89 | 0.91 | 220000 | 0.9 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260116 | 0 | 6.25 | 6.25 | 6.22 | 6.22 | 522500 | 6.0969 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260116 | 0 | 0.72 | 0.732 | 0.695 | 0.697 | 485400 | 0.697 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260116 | 0 | 2.75 | 2.8 | 2.681 | 2.78 | 1508768 | 2.78 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260116 | 0 | 0.82 | 0.84 | 0.82 | 0.82 | 3000 | 0.82 | |||
| GGN.US | PB | 20260116 | 0 | 20.7967 | 21 | 20.7967 | 20.9131 | 1258 | 20.9131 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260116 | 0 | 6.03 | 6.09 | 6.01 | 6.04 | 1327000 | 5.9327 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260116 | 0 | 8.16 | 8.2 | 8.16 | 8.2 | 59800 | 8.0553 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260116 | 0 | 19.81 | 19.9 | 19.73 | 19.79 | 15400 | 19.6869 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260116 | 0 | 6.27 | 6.32 | 6.26 | 6.32 | 91600 | 6.207 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260116 | 0 | 1.22 | 1.25 | 1.16 | 1.2 | 2846800 | 1.2 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260116 | 0 | 10.7 | 10.7 | 10.7 | 10.7 | 0 | 10.7 | |||
| GROY.US | WT | 20260116 | 0 | 2.8 | 2.92 | 2.7 | 2.8 | 71865 | 2.8 | |||
| GSAT.US | Globalstar Inc | 20260116 | 0 | 63.1 | 66.91 | 59.95 | 60.16 | 1376100 | 60.16 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260116 | 0 | 4.86 | 5.03 | 4.78 | 4.92 | 270500 | 4.92 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260116 | 0 | 1.26 | 1.28 | 1.25 | 1.26 | 91414 | 1.26 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260116 | 0 | 13.19 | 13.31 | 13.15 | 13.26 | 44700 | 12.9245 | up | up | correct |
| IBIO.US | iBio Inc | 20260116 | 0 | 2.2 | 2.32 | 2.17 | 2.2 | 891062 | 2.2 | |||
| IGC.US | India Globalization Capital Inc | 20260116 | 0 | 0.29 | 0.3 | 0.29 | 0.3 | 427100 | 0.3 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260116 | 0 | 1.31 | 1.31 | 1.27 | 1.28 | 3500 | 1.2686 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260116 | 0 | 95.6 | 98.75 | 95.6 | 97.98 | 550100 | 97.4579 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260116 | 0 | 3.67 | 3.9 | 3.59 | 3.8 | 1128221 | 3.8 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260116 | 0 | 8.54 | 8.83 | 8.45 | 8.78 | 143593 | 8.78 | up | up | correct |
| INTT.US | inTEST Corporation | 20260116 | 0 | 8.7 | 8.95 | 8.55 | 8.65 | 34713 | 8.65 | down | down | correct |
| INUV.US | Inuvo Inc | 20260116 | 0 | 3.02 | 3.07 | 2.65 | 2.89 | 291900 | 2.89 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260116 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260116 | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 200 | 25.82 | |||
| ITP.US | IT Tech Packaging Inc | 20260116 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 42700 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20260116 | 0 | 4.07 | 4.15 | 3.883 | 4.15 | 2076500 | 4.15 | up | up | correct |
| JOB.US | GEE Group Inc | 20260116 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 386100 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260116 | 0 | 4.03 | 4.4 | 4 | 4.18 | 3277800 | 4.18 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260116 | 0 | 1.66 | 1.74 | 1.62 | 1.7 | 1470600 | 1.7 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260116 | 0 | 309 | 331.36 | 298 | 331.03 | 1612900 | 331.03 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260116 | 0 | 6.33 | 6.46 | 6.27 | 6.38 | 60600 | 6.38 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260116 | 0 | 203.45 | 208.5 | 203.33 | 206.7 | 2110200 | 206.1551 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260116 | 0 | 4.1 | 4.17 | 3.98 | 4.09 | 1899700 | 4.09 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260116 | 0 | 2.84 | 3.5 | 2.762 | 3.34 | 391200 | 3.34 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260116 | 0 | 7.24 | 7.34 | 6.92 | 6.92 | 21900 | 6.92 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260116 | 0 | 0.76 | 0.77 | 0.76 | 0.76 | 5219 | 0.76 | |||
| MLSS.US | Milestone Scientific Inc | 20260116 | 0 | 0.2859 | 0.2961 | 0.2826 | 0.2867 | 198604 | 0.2867 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260116 | 0 | 0.39 | 0.4 | 0.39 | 0.4 | 17700 | 0.4 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260116 | 0 | 8.27 | 8.32 | 8.04 | 8.28 | 456800 | 8.28 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260116 | 0 | 0.7 | 0.739 | 0.654 | 0.69 | 36200 | 0.69 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260116 | 0 | 10.5 | 10.5 | 10.01 | 10.1 | 3300 | 10.1 | down | down | correct |
| MYO.US | Myomo Inc | 20260116 | 0 | 0.944 | 1.015 | 0.944 | 0.96 | 435700 | 0.96 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260116 | 0 | 2.06 | 2.08 | 1.9 | 1.91 | 11555000 | 1.91 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260116 | 0 | 10.46 | 10.47 | 10.39 | 10.41 | 63500 | 10.3036 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260116 | 0 | 12.3 | 18.4 | 11.72 | 14.77 | 557140 | 73.85 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260116 | 0 | 65.29 | 65.3 | 65.25 | 65.25 | 800 | 65.25 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260116 | 0 | 3.68 | 3.78 | 3.53 | 3.76 | 666498 | 3.76 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260116 | 0 | 2.99 | 2.99 | 2.82 | 2.94 | 1619858 | 2.94 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260116 | 0 | 10.05 | 10.16 | 9.83 | 10 | 1925852 | 10 | down | down | correct |
| NGD.US | New Gold Inc | 20260116 | 0 | 10.33 | 11.09 | 10.1 | 11.06 | 20942700 | 11.06 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260116 | 0 | 140.34 | 140.34 | 136.05 | 137.15 | 55000 | 137.15 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260116 | 0 | 7.34 | 7.35 | 7.3 | 7.3 | 149900 | 7.2141 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260116 | 0 | 8.63 | 8.67 | 8.61 | 8.64 | 207800 | 8.5894 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260116 | 0 | 1.15 | 1.2 | 1.14 | 1.18 | 257700 | 1.18 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260116 | 0 | 22.57 | 22.59 | 22.14 | 22.24 | 1540599 | 22.24 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260116 | 0 | 3.04 | 3.06 | 3.04 | 3.06 | 222600 | 3.0295 | up | up | correct |
| NTIP.US | Network | 20260116 | 0 | 1.33 | 1.36 | 1.31 | 1.33 | 42100 | 1.33 | |||
| NXE.US | NexGen Energy Ltd | 20260116 | 0 | 11.77 | 12.185 | 11.73 | 11.89 | 7363700 | 11.89 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260116 | 0 | 0.93 | 0.95 | 0.88 | 0.95 | 30200 | 0.95 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260116 | 0 | 0.4201 | 0.434 | 0.413 | 0.4192 | 4168372 | 0.4192 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260116 | 0 | 14.54 | 14.73 | 14.07 | 14.73 | 1977200 | 14.73 | up | up | correct |
| PCG.US | PI | 20260116 | 0 | 17.35 | 17.35 | 16.9999 | 16.9999 | 2428 | 16.7213 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260116 | 0 | 0.554 | 0.558 | 0.537 | 0.546 | 6810 | 10.92 | down | down | correct |
| PHGE.US | BiomX Inc | 20260116 | 0 | 2.61 | 2.68 | 2.56 | 2.68 | 20100 | 2.68 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260116 | 0 | 2.72 | 2.72 | 2.38 | 2.6 | 78900 | 2.6 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260116 | 0 | 2.75 | 2.75 | 2.58 | 2.68 | 4988900 | 2.68 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260116 | 0 | 2.07 | 2.09 | 2.02 | 2.04 | 405000 | 2.04 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260116 | 0 | 163.29 | 163.9 | 161.51 | 161.7 | 50400 | 160.6809 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260116 | 0 | 15.75 | 19.16 | 15.75 | 17.55 | 39500 | 17.55 | up | up | correct |
| PW.US | Power REIT | 20260116 | 0 | 1 | 1.06 | 0.96 | 1.03 | 71800 | 1.03 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260116 | 0 | 1.34 | 1.36 | 1.31 | 1.32 | 432800 | 1.32 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260116 | 0 | 2.6 | 2.72 | 2.6 | 2.65 | 9500 | 2.65 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20260116 | 0 | 0.979 | 0.989 | 0.965 | 0.97 | 1261916 | 0.97 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260116 | 0 | 28.19 | 28.63 | 27.3 | 27.5 | 266499 | 27.101 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260116 | 0 | 6.76 | 6.77 | 6.62 | 6.62 | 97861 | 6.62 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260116 | 0 | 0.7 | 0.74 | 0.7 | 0.73 | 27000 | 0.73 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260116 | 0 | 1.07 | 1.09 | 1.06 | 1.06 | 119400 | 1.0114 | down | down | correct |
| SCCC.US | SCCC | 20260116 | 0 | 144.5 | 144.5 | 144 | 144.5 | 70400 | 144.5 | |||
| SEB.US | Seaboard Corporation | 20260116 | 0 | 4656.79 | 4695.52 | 4554.0098 | 4695.52 | 13600 | 4693.3784 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260116 | 0 | 7.28 | 8.14 | 7.202 | 7.76 | 810523 | 7.76 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260116 | 0 | 6.25 | 6.25 | 5.9301 | 6.15 | 9865 | 6.15 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260116 | 0 | 30.51 | 30.51 | 30.51 | 30.51 | 0 | 30.51 | |||
| SLI.US | Standard Lithium Ltd | 20260116 | 0 | 5.05 | 5.1 | 4.86 | 5.1 | 2666100 | 5.1 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260116 | 0 | 2.79 | 2.82 | 2.68 | 2.68 | 418400 | 2.68 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260116 | 0 | 10 | 11.32 | 9.95 | 11.31 | 9755381 | 11.31 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260116 | 0 | 7.06 | 7.12 | 6.82 | 7.05 | 7394000 | 7.05 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260116 | 0 | 2.17 | 2.26 | 2.07 | 2.26 | 576400 | 2.26 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260116 | 0 | 77 | 77.01 | 76.13 | 76.15 | 38300 | 75.5411 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260116 | 0 | 5.64 | 5.64 | 5.32 | 5.51 | 3571500 | 5.51 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260116 | 0 | 0.0292 | 0.0318 | 0.0285 | 0.0318 | 2100 | 0.0318 | up | up | correct |
| TRT.US | Trio | 20260116 | 0 | 6.48 | 6.775 | 6.3101 | 6.64 | 62669 | 6.64 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260116 | 0 | 1.01 | 1.01 | 0.9301 | 0.96 | 3072890 | 0.96 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260116 | 0 | 8.4 | 8.79 | 7.88 | 8.29 | 13694500 | 8.29 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260116 | 0 | 1.51 | 1.54 | 1.42 | 1.44 | 7061600 | 1.44 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260116 | 0 | 17.71 | 18.72 | 17.1 | 17.87 | 14355700 | 17.87 | up | up | correct |
| URG.US | Ur | 20260116 | 0 | 1.82 | 1.89 | 1.81 | 1.86 | 14699520 | 1.86 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260116 | 0 | 6.12 | 6.48 | 5.91 | 6.48 | 6615600 | 6.48 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260116 | 0 | 37.82 | 38.09 | 37.53 | 37.89 | 405200 | 37.7039 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260116 | 0 | 5.78 | 5.78 | 4.92 | 4.95 | 203800 | 4.95 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260116 | 0 | 21.21 | 22.35 | 20.9 | 21.94 | 15903500 | 21.94 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260116 | 0 | 10.38 | 10.38 | 10.34 | 10.36 | 14100 | 10.2601 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260116 | 0 | 2.19 | 2.22 | 2.08 | 2.22 | 1352500 | 2.22 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260116 | 0 | 9.13 | 9.2 | 9.13 | 9.15 | 152100 | 9.0952 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260116 | 0 | 0.2916 | 0.296 | 0.27 | 0.2932 | 734413 | 0.2932 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260116 | 0 | 31.19 | 31.74 | 31.1 | 31.481 | 334600 | 31.481 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260116 | 0 | 3.34 | 3.34 | 3.21 | 3.34 | 2329700 | 3.34 | |||
| WWR.US | Westwater Resources Inc | 20260116 | 0 | 1.26 | 1.26 | 1.13 | 1.19 | 3218500 | 1.19 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260116 | 0 | 6.79 | 7.2591 | 6.56 | 7.18 | 83275 | 7.18 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260116 | 0 | 0.72 | 0.74 | 0.71 | 0.72 | 64600 | 0.72 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260116 | 0 | 0.65 | 0.7 | 0.64 | 0.67 | 124200 | 0.67 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260116 | 0 | 3.8 | 3.8 | 3.57 | 3.63 | 74410 | 3.6118 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.