CollectAI
close-nysemkt_stocks
2026/01/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260120 | 0 | 43.04 | 43.12 | 42.76 | 42.76 | 4400 | 42.76 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260120 | 0 | 7.42 | 7.51 | 7.42 | 7.48 | 131400 | 7.48 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260120 | 0 | 1.3403 | 1.3403 | 1.1857 | 1.2166 | 214177 | 1.18 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260120 | 0 | 3.27 | 3.335 | 3.17 | 3.2 | 185268 | 3.2 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260120 | 0 | 2.77 | 2.78 | 2.7401 | 2.75 | 6188 | 2.75 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260120 | 0 | 0.2578 | 0.2578 | 0.2578 | 0.2578 | 245 | 0.2578 | |||
| AMS.US | American Shared Hospital Services | 20260120 | 0 | 2.13 | 2.13 | 2.1 | 2.1 | 2000 | 2.1 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260120 | 0 | 2.77 | 2.87 | 2.7 | 2.79 | 649700 | 2.79 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260120 | 0 | 4.67 | 4.84 | 4.67 | 4.71 | 37000 | 4.71 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260120 | 0 | 6.17 | 6.18 | 5.74 | 5.91 | 58600 | 5.91 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260120 | 0 | 7.38 | 7.5 | 6.86 | 7 | 10080700 | 7 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260120 | 0 | 1.33 | 1.33 | 1.28 | 1.28 | 160500 | 1.28 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260120 | 0 | 0.27 | 0.3 | 0.26 | 0.3 | 126500 | 0.3 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260120 | 0 | 2.61 | 2.79 | 2.61 | 2.776 | 10069 | 2.776 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260120 | 0 | 1.22 | 1.26 | 1.21 | 1.23 | 91900 | 1.23 | up | up | correct |
| BCV.US | PA | 20260120 | 0 | 21.65 | 21.65 | 21.53 | 21.53 | 1228 | 21.53 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260120 | 0 | 31.594 | 32.62 | 31.42 | 31.42 | 1998 | 31.42 | down | down | correct |
| BGI.US | Birks Group Inc | 20260120 | 0 | 1.02 | 1.02 | 0.93 | 0.93 | 21600 | 0.93 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260120 | 0 | 32.48 | 32.75 | 32.02 | 32.29 | 197200 | 31.9921 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260120 | 0 | 87.09 | 87.93 | 84.28 | 87.39 | 54000 | 87.39 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260120 | 0 | 4.26 | 4.39 | 4.25 | 4.37 | 151024 | 4.37 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260120 | 0 | 1.13 | 1.16 | 1.06 | 1.06 | 64007 | 1.06 | down | down | correct |
| BTG.US | B2Gold Corp | 20260120 | 0 | 4.78 | 4.92 | 4.72 | 4.91 | 60540200 | 4.8912 | up | up | correct |
| CANF.US | Can | 20260120 | 0 | 4.1 | 4.17 | 3.865 | 3.99 | 233195 | 3.99 | down | down | correct |
| CET.US | Central Securities Corp | 20260120 | 0 | 51.35 | 51.69 | 51.06 | 51.06 | 27700 | 51.06 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260120 | 0 | 10.15 | 10.16 | 10.13 | 10.13 | 18723 | 10.0339 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260120 | 0 | 2.85 | 2.85 | 2.83 | 2.85 | 210600 | 2.8272 | |||
| CIX.US | CompX International Inc | 20260120 | 0 | 22.9 | 23.06 | 22.9 | 23 | 2923 | 23 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260120 | 0 | 9.3 | 9.4 | 9.2 | 9.2 | 2940 | 9.2 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260120 | 0 | 8.27 | 8.3 | 8.22 | 8.22 | 3129400 | 8.0953 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260120 | 0 | 28.62 | 29.9 | 27.2 | 27.5 | 1481278 | 27.5 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260120 | 0 | 18.51 | 18.67 | 18.1 | 18.34 | 24377 | 18.34 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20260120 | 0 | 22.6 | 22.6 | 19.5 | 20.44 | 58388 | 20.44 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260120 | 0 | 1.15 | 1.27 | 1.15 | 1.23 | 7100 | 1.23 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260120 | 0 | 56.16 | 56.9599 | 55.51 | 56.11 | 113827 | 55.3022 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260120 | 0 | 7.94 | 7.97 | 7.91 | 7.91 | 2284810 | 7.7872 | down | down | correct |
| CVM.US | CEL | 20260120 | 0 | 5.16 | 5.88 | 5.02 | 5.25 | 95200 | 5.25 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260120 | 0 | 13.78 | 14 | 13.78 | 14 | 2600 | 13.9711 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260120 | 0 | 4.32 | 4.4 | 4.05 | 4.12 | 155400 | 4.12 | down | down | correct |
| CYBN.US | Cybin Inc | 20260120 | 0 | 7.49 | 7.78 | 7.332 | 7.68 | 369089 | 7.68 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260120 | 0 | 2 | 2.02 | 2 | 2 | 258100 | 1.9846 | |||
| DIT.US | AMCON Distributing Company | 20260120 | 0 | 109 | 109 | 109 | 109 | 0 | 108.8223 | |||
| DNN.US | Denison Mines Corp | 20260120 | 0 | 3.62 | 3.76 | 3.61 | 3.69 | 67859800 | 3.69 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260120 | 0 | 1.05 | 1.05 | 0.9973 | 0.9973 | 2084 | 0.9973 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260120 | 0 | 1.39 | 1.52 | 1.38 | 1.47 | 193500 | 1.47 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260120 | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 535 | 13.47 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260120 | 0 | 6.78 | 6.8 | 6.77 | 6.8 | 239354 | 6.6932 | up | up | correct |
| ECF.US | PA | 20260120 | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | 21.56 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260120 | 0 | 9.84 | 9.845 | 9.8 | 9.8 | 137134 | 9.75 | down | down | correct |
| ELA.US | Envela Corporation | 20260120 | 0 | 13.75 | 13.87 | 12.78 | 12.78 | 109700 | 12.78 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260120 | 0 | 27.05 | 27.2 | 27.05 | 27.2 | 1724 | 27.2 | up | up | correct |
| ELMD.US | Electromed Inc | 20260120 | 0 | 27.8 | 28.07 | 27.3 | 27.89 | 54700 | 27.89 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260120 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260120 | 0 | 3.68 | 3.705 | 3.6 | 3.65 | 288900 | 3.65 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260120 | 0 | 14.75 | 15.66 | 14.75 | 15.64 | 12326810 | 15.6254 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260120 | 0 | 9.32 | 9.36 | 9.3 | 9.34 | 89300 | 9.1948 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260120 | 0 | 11.8 | 11.81 | 11.7 | 11.735 | 24567 | 11.5724 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260120 | 0 | 53.19 | 53.19 | 50.91 | 52.08 | 28784 | 52.08 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260120 | 0 | 24.99 | 25.83 | 24.91 | 24.91 | 11400 | 24.91 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260120 | 0 | 9.87 | 9.88 | 9.84 | 9.87 | 266400 | 9.7227 | |||
| FAX.US | Aberdeen Asia | 20260120 | 0 | 15.38 | 15.41 | 15.34 | 15.39 | 228200 | 15.0739 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260120 | 0 | 3.03 | 3.04 | 3 | 3.03 | 222400 | 2.9026 | |||
| FRD.US | Friedman Industries Incorporated | 20260120 | 0 | 19.4 | 19.45 | 19 | 19 | 11800 | 19 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260120 | 0 | 6.05 | 6.399 | 6.05 | 6.14 | 24100 | 6.14 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260120 | 0 | 0.9 | 0.92 | 0.89 | 0.89 | 323300 | 0.8802 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260120 | 0 | 6.22 | 6.23 | 6.2 | 6.23 | 334000 | 6.1067 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260120 | 0 | 0.731 | 0.77 | 0.731 | 0.765 | 1170000 | 0.765 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260120 | 0 | 2.91 | 3.01 | 2.89 | 3 | 4069560 | 3 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260120 | 0 | 0.82 | 0.87 | 0.8 | 0.81 | 27700 | 0.81 | down | down | correct |
| GGN.US | PB | 20260120 | 0 | 20.75 | 20.87 | 20.75 | 20.87 | 1962 | 20.87 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260120 | 0 | 5.88 | 5.94 | 5.88 | 5.88 | 326000 | 5.8277 | |||
| GLQ.US | Clough Global Equity Fund | 20260120 | 0 | 8.1 | 8.12 | 7.97 | 7.97 | 79100 | 7.8997 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260120 | 0 | 19.79 | 19.98 | 19.57 | 19.57 | 4100 | 19.4681 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260120 | 0 | 6.22 | 6.26 | 6.17 | 6.18 | 107600 | 6.1247 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260120 | 0 | 1.32 | 1.5 | 1.24 | 1.49 | 12491300 | 1.49 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260120 | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 400 | 10.82 | |||
| GROY.US | WT | 20260120 | 0 | 2.86 | 3.15 | 2.86 | 3.1 | 536255 | 3.1 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260120 | 0 | 58.1 | 61.3 | 57.18 | 59.85 | 900900 | 59.85 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260120 | 0 | 4.89 | 5.2 | 4.89 | 5.05 | 509900 | 5.05 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260120 | 0 | 1.22 | 1.25 | 1.21 | 1.22 | 115857 | 1.22 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260120 | 0 | 13.15 | 13.18 | 13.11 | 13.13 | 26500 | 12.7978 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260120 | 0 | 2.145 | 2.355 | 2.1 | 2.24 | 1363577 | 2.24 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260120 | 0 | 0.3 | 0.3 | 0.28 | 0.28 | 554400 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260120 | 0 | 1.25 | 1.29 | 1.22 | 1.22 | 27500 | 1.2091 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260120 | 0 | 97.92 | 99.17 | 96.73 | 97.31 | 615300 | 96.7915 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260120 | 0 | 3.7 | 3.95 | 3.6 | 3.86 | 1323269 | 3.86 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260120 | 0 | 8.61 | 8.8 | 8.34 | 8.4 | 148140 | 8.4 | down | down | correct |
| INTT.US | inTEST Corporation | 20260120 | 0 | 8.65 | 8.78 | 8.42 | 8.77 | 41146 | 8.77 | up | up | correct |
| INUV.US | Inuvo Inc | 20260120 | 0 | 2.82 | 2.88 | 2.75 | 2.8 | 157800 | 2.8 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260120 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260120 | 0 | 25.64 | 25.92 | 25.64 | 25.92 | 3100 | 25.92 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260120 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 79000 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20260120 | 0 | 4.35 | 4.414 | 4.215 | 4.3 | 2243300 | 4.3 | down | down | correct |
| JOB.US | GEE Group Inc | 20260120 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 497200 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260120 | 0 | 3.91 | 4.06 | 3.73 | 3.79 | 2706600 | 3.79 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260120 | 0 | 1.64 | 1.68 | 1.6 | 1.65 | 811900 | 1.65 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260120 | 0 | 323 | 337.73 | 309.23 | 315.92 | 1376200 | 315.92 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260120 | 0 | 6.42 | 6.5 | 6.31 | 6.49 | 19100 | 6.49 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260120 | 0 | 207.29 | 208.91 | 202.21 | 203.04 | 2099200 | 202.5048 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260120 | 0 | 4.05 | 4.09 | 3.94 | 3.98 | 1252200 | 3.98 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260120 | 0 | 3.5 | 3.555 | 3.06 | 3.16 | 246200 | 3.16 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260120 | 0 | 6.87 | 7.31 | 6.87 | 6.94 | 18200 | 6.94 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260120 | 0 | 0.7598 | 0.7598 | 0.65 | 0.7249 | 47165 | 0.7249 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260120 | 0 | 0.2867 | 0.293 | 0.2774 | 0.2817 | 382815 | 0.2817 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260120 | 0 | 0.39 | 0.3955 | 0.39 | 0.3955 | 14404 | 0.3955 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260120 | 0 | 8.17 | 8.48 | 8.11 | 8.38 | 628600 | 8.38 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260120 | 0 | 0.66 | 0.701 | 0.637 | 0.637 | 21200 | 0.637 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260120 | 0 | 10.1 | 10.2805 | 9.54 | 10.27 | 3082 | 10.27 | up | up | correct |
| MYO.US | Myomo Inc | 20260120 | 0 | 0.93 | 0.986 | 0.923 | 0.98 | 600900 | 0.98 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260120 | 0 | 1.89 | 2.09 | 1.89 | 2.06 | 9920800 | 2.06 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260120 | 0 | 10.39 | 10.42 | 10.32 | 10.36 | 94100 | 10.2541 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260120 | 0 | 10.99 | 11.11 | 6.3 | 6.5 | 684560 | 32.5 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260120 | 0 | 65.25 | 65.25 | 65.25 | 65.25 | 0 | 65.25 | |||
| NEWP.US | New Pacific Metals Corp | 20260120 | 0 | 3.88 | 3.9 | 3.745 | 3.8 | 1338564 | 3.8 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20260120 | 0 | 3.06 | 3.15 | 2.975 | 3.13 | 3125063 | 3.13 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260120 | 0 | 10.42 | 10.51 | 10.175 | 10.39 | 3149837 | 10.39 | down | up | incorrect |
| NGD.US | New Gold Inc | 20260120 | 0 | 11.36 | 11.6 | 11.01 | 11.2 | 26463300 | 11.2 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260120 | 0 | 135.22 | 138.09 | 135.22 | 137.78 | 27400 | 137.78 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260120 | 0 | 7.27 | 7.31 | 7.23 | 7.24 | 169600 | 7.1548 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260120 | 0 | 8.65 | 8.67 | 8.57 | 8.58 | 192700 | 8.5297 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260120 | 0 | 1.17 | 1.18 | 1.13 | 1.13 | 223200 | 1.13 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260120 | 0 | 22.23 | 22.48 | 21.925 | 22.14 | 1782754 | 22.14 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260120 | 0 | 3.05 | 3.05 | 3.03 | 3.04 | 179700 | 3.0097 | down | down | correct |
| NTIP.US | Network | 20260120 | 0 | 1.3154 | 1.32 | 1.31 | 1.31 | 9069 | 1.31 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260120 | 0 | 11.85 | 12.27 | 11.76 | 12 | 9156000 | 12 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260120 | 0 | 0.95 | 0.97 | 0.9 | 0.97 | 27100 | 0.97 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260120 | 0 | 0.4121 | 0.4169 | 0.395 | 0.4051 | 6172068 | 0.4051 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260120 | 0 | 15.78 | 17.11 | 15.65 | 16.89 | 3276500 | 16.89 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260120 | 0 | 0.556 | 0.558 | 0.54 | 0.55 | 2230 | 11 | down | down | correct |
| PHGE.US | BiomX Inc | 20260120 | 0 | 2.5 | 2.961 | 2.5 | 2.75 | 56700 | 2.75 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260120 | 0 | 2.75 | 2.75 | 2.45 | 2.63 | 260712 | 2.63 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260120 | 0 | 2.8 | 2.84 | 2.62 | 2.64 | 4799200 | 2.64 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260120 | 0 | 2.03 | 2.07 | 2 | 2.05 | 425600 | 2.05 | up | up | correct |
| PRK.US | Park National Corporation | 20260120 | 0 | 159.18 | 161.73 | 159.18 | 160.23 | 45600 | 159.2202 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260120 | 0 | 18.79 | 18.79 | 15.57 | 16.81 | 20343 | 16.81 | down | down | correct |
| PW.US | Power REIT | 20260120 | 0 | 0.99 | 1.03 | 0.99 | 0.99 | 66800 | 0.99 | |||
| PZG.US | Paramount Gold Nevada Corp | 20260120 | 0 | 1.38 | 1.5 | 1.365 | 1.5 | 1419100 | 1.5 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260120 | 0 | 2.75 | 2.75 | 2.66 | 2.69 | 4600 | 2.69 | down | down | correct |
| REI.US | Ring Energy Inc | 20260120 | 0 | 0.96 | 1.005 | 0.9347 | 0.9424 | 2320830 | 0.9424 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260120 | 0 | 27.98 | 27.99 | 27.02 | 27.16 | 229133 | 26.7659 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260120 | 0 | 6.49 | 6.555 | 6.31 | 6.32 | 93617 | 6.32 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260120 | 0 | 0.71 | 0.7394 | 0.71 | 0.7217 | 82402 | 0.7217 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260120 | 0 | 1.07 | 1.08 | 1.05 | 1.06 | 72800 | 1.0114 | down | down | correct |
| SCCC.US | SCCC | 20260120 | 0 | 144.5 | 145.5 | 144 | 144.5 | 160900 | 144.5 | |||
| SEB.US | Seaboard Corporation | 20260120 | 0 | 4674.8599 | 4772.5801 | 4615 | 4760.3501 | 22200 | 4758.1789 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260120 | 0 | 7.52 | 7.58 | 6.975 | 7.1 | 655825 | 7.1 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20260120 | 0 | 6 | 6.145 | 5.97 | 5.97 | 2377 | 5.97 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260120 | 0 | 27.51 | 29.27 | 27.51 | 29.27 | 1700 | 29.27 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260120 | 0 | 4.98 | 5.081 | 4.75 | 4.88 | 3409400 | 4.88 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260120 | 0 | 2.59 | 2.71 | 2.59 | 2.64 | 385400 | 2.64 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260120 | 0 | 12.08 | 12.42 | 11.71 | 12.24 | 11576900 | 12.24 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260120 | 0 | 7.1 | 7.22 | 6.83 | 7.15 | 8528100 | 7.15 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260120 | 0 | 2.37 | 2.39 | 2.255 | 2.33 | 811103 | 2.33 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260120 | 0 | 75.09 | 75.9 | 74.74 | 75.01 | 37900 | 74.4102 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260120 | 0 | 5.58 | 5.87 | 5.54 | 5.73 | 5868800 | 5.73 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260120 | 0 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 200 | 0.0285 | |||
| TRT.US | Trio | 20260120 | 0 | 6.65 | 7.19 | 6.65 | 6.95 | 92583 | 6.95 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260120 | 0 | 1 | 1.04 | 0.98 | 0.9925 | 3793204 | 0.9925 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20260120 | 0 | 8.45 | 9.4 | 8.33 | 9.27 | 24210500 | 9.27 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260120 | 0 | 1.37 | 1.41 | 1.32 | 1.33 | 6629700 | 1.33 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260120 | 0 | 17.6 | 18.52 | 17.26 | 18.07 | 14399400 | 18.07 | up | up | correct |
| URG.US | Ur | 20260120 | 0 | 1.82 | 1.94 | 1.8 | 1.92 | 20664029 | 1.92 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260120 | 0 | 6.88 | 6.94 | 6.58 | 6.93 | 5823700 | 6.93 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260120 | 0 | 37.5 | 37.8 | 37.1 | 37.17 | 344400 | 36.9874 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260120 | 0 | 5 | 5.25 | 3.84 | 3.91 | 410600 | 3.91 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260120 | 0 | 21.43 | 24.35 | 21.29 | 23.52 | 26551000 | 23.52 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260120 | 0 | 10.29 | 10.31 | 10.24 | 10.26 | 25200 | 10.1611 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260120 | 0 | 2.27 | 2.34 | 2.24 | 2.27 | 1520500 | 2.27 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260120 | 0 | 9.13 | 9.15 | 9.1 | 9.12 | 143100 | 9.0654 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260120 | 0 | 0.33 | 0.35 | 0.28 | 0.3179 | 7989849 | 0.3179 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260120 | 0 | 31.04 | 31.43 | 30.91 | 31.223 | 391300 | 31.223 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260120 | 0 | 3.4 | 3.72 | 3.36 | 3.7 | 3035800 | 3.7 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260120 | 0 | 1.15 | 1.23 | 1.12 | 1.19 | 2538000 | 1.19 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260120 | 0 | 7.03 | 7.35 | 6.8892 | 7.04 | 42368 | 7.04 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260120 | 0 | 0.74 | 0.74 | 0.72 | 0.73 | 310100 | 0.73 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260120 | 0 | 0.64 | 0.69 | 0.64 | 0.65 | 170000 | 0.65 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260120 | 0 | 3.52 | 3.55 | 3.22 | 3.23 | 167686 | 3.2138 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.