CollectAI
close-nysemkt_stocks
2026/01/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260121 | 0 | 42.39 | 44 | 42.39 | 43.92 | 5700 | 43.92 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260121 | 0 | 7.52 | 7.65 | 7.49 | 7.61 | 219600 | 7.61 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260121 | 0 | 1.2372 | 1.2372 | 1.165 | 1.2063 | 98489 | 1.17 | down | down | correct |
| AIRI.US | Air Industries Group | 20260121 | 0 | 3.2 | 3.34 | 3.12 | 3.31 | 136474 | 3.31 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260121 | 0 | 2.7496 | 2.75 | 2.53 | 2.67 | 12206 | 2.67 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260121 | 0 | 2.1 | 2.11 | 2.08 | 2.08 | 3800 | 2.08 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260121 | 0 | 2.79 | 2.93 | 2.78 | 2.88 | 419600 | 2.88 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260121 | 0 | 4.76 | 5.23 | 4.57 | 4.58 | 85300 | 4.58 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260121 | 0 | 6.11 | 6.33 | 5.85 | 5.98 | 30800 | 5.98 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260121 | 0 | 7.12 | 7.22 | 6.77 | 6.9 | 10845600 | 6.9 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260121 | 0 | 1.28 | 1.34 | 1.28 | 1.32 | 172200 | 1.32 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260121 | 0 | 0.3 | 0.31 | 0.28 | 0.31 | 55800 | 0.31 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260121 | 0 | 2.79 | 2.79 | 2.62 | 2.77 | 3700 | 2.77 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260121 | 0 | 1.23 | 1.285 | 1.225 | 1.23 | 54300 | 1.23 | |||
| BCV.US | PA | 20260121 | 0 | 21.75 | 21.75 | 21.5 | 21.6717 | 2290 | 21.6717 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260121 | 0 | 32.1 | 32.1 | 31.2 | 31.2 | 759 | 31.2 | down | down | correct |
| BGI.US | Birks Group Inc | 20260121 | 0 | 0.94 | 0.96 | 0.92 | 0.93 | 16700 | 0.93 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260121 | 0 | 32.43 | 34.49 | 32.43 | 34.18 | 122300 | 33.8647 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260121 | 0 | 87.86 | 88.57 | 80.29 | 85.2 | 67700 | 85.2 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260121 | 0 | 4.4 | 4.47 | 4.375 | 4.42 | 300695 | 4.42 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260121 | 0 | 1.1 | 1.13 | 1.0675 | 1.07 | 45111 | 1.07 | down | down | correct |
| BTG.US | B2Gold Corp | 20260121 | 0 | 5.03 | 5.1 | 4.86 | 4.93 | 67690600 | 4.9111 | down | down | correct |
| CANF.US | Can | 20260121 | 0 | 4.02 | 4.15 | 3.91 | 4.08 | 59096 | 4.08 | up | up | correct |
| CET.US | Central Securities Corp | 20260121 | 0 | 51.11 | 52.11 | 51.11 | 51.97 | 34900 | 51.97 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260121 | 0 | 10.16 | 10.18 | 10.0976 | 10.13 | 40491 | 10.0339 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260121 | 0 | 2.84 | 2.85 | 2.83 | 2.84 | 188800 | 2.8173 | |||
| CIX.US | CompX International Inc | 20260121 | 0 | 23.11 | 23.51 | 23.11 | 23.51 | 1736 | 23.51 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260121 | 0 | 9.26 | 10.81 | 9.24 | 10.38 | 33500 | 10.38 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260121 | 0 | 8.23 | 8.29 | 8.22 | 8.25 | 1428200 | 8.1248 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260121 | 0 | 27.77 | 29.47 | 27.4 | 29.12 | 894420 | 29.12 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260121 | 0 | 18.43 | 19.29 | 18.43 | 19.13 | 14400 | 19.13 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260121 | 0 | 20.65 | 21.75 | 20.505 | 21.75 | 29048 | 21.75 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260121 | 0 | 1.32 | 1.32 | 1.19 | 1.23 | 11500 | 1.23 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260121 | 0 | 56.91 | 57.5643 | 56.51 | 56.9 | 81287 | 56.0808 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260121 | 0 | 7.92 | 7.97 | 7.91 | 7.94 | 1043390 | 7.8167 | up | up | correct |
| CVM.US | CEL | 20260121 | 0 | 5.28 | 5.68 | 5.25 | 5.26 | 34500 | 5.26 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260121 | 0 | 13.76 | 13.99 | 13.38 | 13.38 | 2400 | 13.3524 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260121 | 0 | 4.12 | 4.35 | 4.12 | 4.17 | 68100 | 4.17 | up | up | correct |
| CYBN.US | Cybin Inc | 20260121 | 0 | 7.58 | 8 | 7.46 | 7.55 | 331630 | 7.55 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260121 | 0 | 2.01 | 2.02 | 2 | 2.02 | 869800 | 2.0044 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260121 | 0 | 109 | 109 | 109 | 109 | 0 | 108.8223 | |||
| DNN.US | Denison Mines Corp | 20260121 | 0 | 3.72 | 3.77 | 3.64 | 3.75 | 70850900 | 3.75 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260121 | 0 | 0.9901 | 1.015 | 0.99 | 0.99 | 3081 | 0.99 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260121 | 0 | 1.44 | 1.51 | 1.35 | 1.48 | 68500 | 1.48 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260121 | 0 | 13.21 | 13.705 | 13.21 | 13.705 | 1007 | 13.705 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260121 | 0 | 6.81 | 6.86 | 6.8 | 6.86 | 216184 | 6.7523 | up | up | correct |
| ECF.US | PA | 20260121 | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 233 | 21.65 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260121 | 0 | 9.84 | 9.84 | 9.78 | 9.78 | 232277 | 9.7301 | down | down | correct |
| ELA.US | Envela Corporation | 20260121 | 0 | 13.01 | 14.2 | 12.8 | 14.13 | 102200 | 14.13 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260121 | 0 | 25.16 | 26.94 | 24.77 | 26.94 | 9000 | 26.94 | up | up | correct |
| ELMD.US | Electromed Inc | 20260121 | 0 | 27.41 | 28.35 | 27.27 | 27.5 | 71100 | 27.5 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260121 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 280 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260121 | 0 | 3.66 | 3.785 | 3.645 | 3.73 | 255600 | 3.73 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260121 | 0 | 16.09 | 16.1 | 14.575 | 14.83 | 15819450 | 14.8161 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260121 | 0 | 9.34 | 9.39 | 9.34 | 9.38 | 95500 | 9.2342 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260121 | 0 | 11.76 | 11.805 | 11.72 | 11.73 | 15333 | 11.5675 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260121 | 0 | 52.4 | 53.68 | 51.63 | 53.65 | 14600 | 53.65 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260121 | 0 | 26.45 | 26.45 | 25.21 | 25.86 | 9900 | 25.86 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260121 | 0 | 9.9 | 9.92 | 9.87 | 9.89 | 480300 | 9.7424 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260121 | 0 | 15.48 | 15.7 | 15.45 | 15.64 | 332900 | 15.3188 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260121 | 0 | 3.06 | 3.11 | 3.03 | 3.08 | 231400 | 2.9505 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260121 | 0 | 18.98 | 19.64 | 18.96 | 19.59 | 9700 | 19.59 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260121 | 0 | 6.14 | 6.413 | 6.12 | 6.28 | 11900 | 6.28 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260121 | 0 | 0.89 | 0.92 | 0.89 | 0.91 | 384100 | 0.9 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260121 | 0 | 6.24 | 6.28 | 6.24 | 6.28 | 288800 | 6.1557 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260121 | 0 | 0.78 | 0.781 | 0.714 | 0.72 | 918100 | 0.72 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260121 | 0 | 3.08 | 3.09 | 2.86 | 2.87 | 3917730 | 2.87 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260121 | 0 | 0.8 | 0.85 | 0.79 | 0.8 | 15700 | 0.8 | |||
| GGN.US | PB | 20260121 | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 392 | 20.98 | |||
| GLO.US | Clough Global Opportunities Fund | 20260121 | 0 | 5.89 | 5.91 | 5.82 | 5.85 | 314600 | 5.798 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260121 | 0 | 8 | 8.07 | 7.92 | 7.97 | 135000 | 7.8997 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260121 | 0 | 19.62 | 19.93 | 19.62 | 19.8 | 4300 | 19.6969 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260121 | 0 | 6.26 | 6.26 | 6.04 | 6.17 | 100100 | 6.1148 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20260121 | 0 | 1.78 | 1.85 | 0.95 | 1.17 | 70928300 | 1.17 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260121 | 0 | 11.2 | 11.2 | 10.36 | 10.36 | 900 | 10.36 | down | down | correct |
| GROY.US | WT | 20260121 | 0 | 3.15 | 3.2 | 2.8 | 2.8 | 60772 | 2.8 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260121 | 0 | 59.92 | 61.54 | 57.73 | 60.81 | 558000 | 60.81 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260121 | 0 | 5.16 | 5.39 | 4.96 | 5.11 | 562400 | 5.11 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260121 | 0 | 1.23 | 1.26 | 1.22 | 1.25 | 53561 | 1.25 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260121 | 0 | 13.19 | 13.29 | 13.19 | 13.26 | 14300 | 12.9245 | up | up | correct |
| IBIO.US | iBio Inc | 20260121 | 0 | 2.25 | 2.37 | 2.15 | 2.24 | 1241498 | 2.24 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260121 | 0 | 0.28 | 0.29 | 0.28 | 0.28 | 401000 | 0.28 | |||
| IHT.US | InnSuites Hospitality Trust | 20260121 | 0 | 1.25 | 1.26 | 1.22 | 1.23 | 887000 | 1.219 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260121 | 0 | 98.37 | 100.83 | 98.33 | 100.2 | 569700 | 99.6661 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260121 | 0 | 3.93 | 4.09 | 3.75 | 3.96 | 1162704 | 3.96 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260121 | 0 | 8.46 | 8.7399 | 8.42 | 8.62 | 85520 | 8.62 | up | up | correct |
| INTT.US | inTEST Corporation | 20260121 | 0 | 8.9 | 9.3299 | 8.82 | 9.19 | 98479 | 9.19 | up | up | correct |
| INUV.US | Inuvo Inc | 20260121 | 0 | 2.8 | 3 | 2.74 | 2.84 | 224300 | 2.84 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260121 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260121 | 0 | 26 | 26.51 | 26 | 26.5 | 2100 | 26.5 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20260121 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 159300 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20260121 | 0 | 4.42 | 4.44 | 4.12 | 4.17 | 1910300 | 4.17 | down | down | correct |
| JOB.US | GEE Group Inc | 20260121 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 202800 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20260121 | 0 | 3.86 | 4.05 | 3.57 | 4 | 2689700 | 4 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260121 | 0 | 1.65 | 1.67 | 1.62 | 1.66 | 647500 | 1.66 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260121 | 0 | 329.21 | 345.6 | 290.1 | 303.94 | 2238500 | 303.94 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260121 | 0 | 6.4 | 6.95 | 6.4 | 6.75 | 35200 | 6.75 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260121 | 0 | 205.49 | 207.55 | 204.38 | 207.3 | 1756100 | 206.7535 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260121 | 0 | 4 | 4.21 | 3.99 | 4.19 | 1694100 | 4.19 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260121 | 0 | 3.19 | 3.57 | 3.11 | 3.36 | 226900 | 3.36 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260121 | 0 | 7.11 | 7.14 | 6.89 | 6.99 | 31700 | 6.99 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260121 | 0 | 0.701 | 0.7692 | 0.7 | 0.724 | 14197 | 0.724 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260121 | 0 | 0.287 | 0.295 | 0.2599 | 0.2652 | 647971 | 0.2652 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260121 | 0 | 0.39 | 0.4 | 0.39 | 0.39 | 11800 | 0.39 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260121 | 0 | 8.53 | 8.55 | 8.15 | 8.22 | 492200 | 8.22 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260121 | 0 | 0.64 | 0.659 | 0.567 | 0.59 | 69500 | 0.59 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260121 | 0 | 10.725 | 10.725 | 10 | 10.29 | 2700 | 10.29 | down | up | incorrect |
| MYO.US | Myomo Inc | 20260121 | 0 | 0.986 | 1.019 | 0.941 | 0.974 | 379800 | 0.974 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260121 | 0 | 2.08 | 2.15 | 1.96 | 2.04 | 9615900 | 2.04 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260121 | 0 | 10.36 | 10.38 | 10.28 | 10.32 | 68200 | 10.2145 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260121 | 0 | 6.3 | 6.35 | 5.51 | 5.87 | 409500 | 29.35 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260121 | 0 | 62.41 | 63.81 | 62.41 | 63.8 | 2200 | 63.8 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260121 | 0 | 3.9 | 3.91 | 3.69 | 3.78 | 1079925 | 3.78 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260121 | 0 | 3.19 | 3.2 | 3.005 | 3.08 | 2527727 | 3.08 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260121 | 0 | 10.46 | 10.55 | 9.88 | 9.99 | 3329956 | 9.99 | down | down | correct |
| NGD.US | New Gold Inc | 20260121 | 0 | 11.48 | 11.59 | 11.04 | 11.24 | 31433100 | 11.24 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260121 | 0 | 138.22 | 144.27 | 138.11 | 143.79 | 65600 | 143.79 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260121 | 0 | 7.27 | 7.34 | 7.25 | 7.34 | 120000 | 7.2536 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260121 | 0 | 8.67 | 8.78 | 8.67 | 8.78 | 194000 | 8.7286 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260121 | 0 | 1.16 | 1.21 | 1.16 | 1.18 | 265400 | 1.18 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260121 | 0 | 22.7 | 23.54 | 22.62 | 23.51 | 2459252 | 23.51 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260121 | 0 | 3.03 | 3.04 | 3.01 | 3.02 | 262600 | 2.9899 | down | down | correct |
| NTIP.US | Network | 20260121 | 0 | 1.31 | 1.35 | 1.31 | 1.31 | 26800 | 1.31 | |||
| NXE.US | NexGen Energy Ltd | 20260121 | 0 | 12.245 | 12.37 | 11.96 | 12.35 | 8079300 | 12.35 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260121 | 0 | 0.98 | 1.03 | 0.95 | 0.99 | 145700 | 0.99 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260121 | 0 | 0.4051 | 0.42 | 0.3759 | 0.3999 | 5086861 | 0.3999 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260121 | 0 | 17.18 | 17.23 | 16.21 | 16.32 | 2369200 | 16.32 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260121 | 0 | 0.551 | 0.569 | 0.551 | 0.555 | 5685 | 11.1 | up | up | correct |
| PHGE.US | BiomX Inc | 20260121 | 0 | 2.86 | 3.2 | 2.789 | 3.06 | 61500 | 3.06 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260121 | 0 | 2.53 | 2.54 | 2.46 | 2.53 | 26400 | 2.53 | |||
| PLG.US | Platinum Group Metals Ltd | 20260121 | 0 | 2.7 | 2.72 | 2.55 | 2.64 | 5488400 | 2.64 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260121 | 0 | 2.06 | 2.08 | 1.97 | 2.07 | 907700 | 2.07 | up | up | correct |
| PRK.US | Park National Corporation | 20260121 | 0 | 161.34 | 168.24 | 159.33 | 168.24 | 53600 | 167.1797 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260121 | 0 | 16.15 | 17.99 | 15.88 | 16.31 | 27500 | 16.31 | up | up | correct |
| PW.US | Power REIT | 20260121 | 0 | 0.99 | 1 | 0.96 | 0.98 | 52300 | 0.98 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260121 | 0 | 1.57 | 1.58 | 1.4 | 1.44 | 1108100 | 1.44 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260121 | 0 | 2.59 | 2.7 | 2.59 | 2.67 | 7500 | 2.67 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20260121 | 0 | 0.9719 | 1.01 | 0.9601 | 0.98 | 1741742 | 0.98 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260121 | 0 | 27.56 | 28.38 | 27.165 | 27.57 | 396882 | 27.17 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260121 | 0 | 6.38 | 6.645 | 6.38 | 6.63 | 166486 | 6.63 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260121 | 0 | 0.72 | 0.75 | 0.71 | 0.71 | 112400 | 0.71 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260121 | 0 | 1.05 | 1.08 | 1.05 | 1.05 | 119700 | 1.0018 | |||
| SCCC.US | SCCC | 20260121 | 0 | 145 | 146.5 | 144 | 145 | 164700 | 145 | |||
| SEB.US | Seaboard Corporation | 20260121 | 0 | 4780.3599 | 4927.5601 | 4777 | 4884.04 | 19000 | 4881.8124 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260121 | 0 | 7.11 | 7.74 | 7.07 | 7.23 | 370285 | 7.23 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260121 | 0 | 6.01 | 6.17 | 5.95 | 6.11 | 8484 | 6.11 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260121 | 0 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | 29.27 | |||
| SLI.US | Standard Lithium Ltd | 20260121 | 0 | 4.91 | 5.045 | 4.805 | 4.94 | 2757400 | 4.94 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260121 | 0 | 2.66 | 2.76 | 2.64 | 2.75 | 367800 | 2.75 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260121 | 0 | 12.57 | 12.58 | 11.67 | 11.92 | 9910095 | 11.92 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260121 | 0 | 7.21 | 7.36 | 6.95 | 7.06 | 11469800 | 7.06 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260121 | 0 | 2.41 | 2.42 | 2.3 | 2.38 | 858600 | 2.38 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260121 | 0 | 75.75 | 79.27 | 75.75 | 79.27 | 65800 | 78.6361 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260121 | 0 | 5.8 | 5.89 | 5.36 | 5.48 | 4833800 | 5.48 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260121 | 0 | 0.035 | 0.035 | 0.035 | 0.035 | 2100 | 0.035 | |||
| TRT.US | Trio | 20260121 | 0 | 7 | 7.1987 | 6.85 | 6.85 | 62371 | 6.85 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260121 | 0 | 1.01 | 1.01 | 0.9162 | 0.9454 | 4094154 | 0.9454 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260121 | 0 | 9.45 | 10.13 | 8.66 | 9.11 | 23807800 | 9.11 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260121 | 0 | 1.27 | 1.35 | 1.23 | 1.27 | 5798300 | 1.27 | |||
| UEC.US | Uranium Energy Corp | 20260121 | 0 | 18.6 | 19.02 | 18.01 | 18.82 | 13388900 | 18.82 | up | up | correct |
| URG.US | Ur | 20260121 | 0 | 1.92 | 2 | 1.89 | 1.93 | 14553410 | 1.93 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260121 | 0 | 7.14 | 7.34 | 6.88 | 7.13 | 9559700 | 7.13 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260121 | 0 | 37.32 | 37.76 | 37.25 | 37.76 | 328900 | 37.5745 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260121 | 0 | 4.24 | 4.98 | 4.24 | 4.69 | 198700 | 4.69 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260121 | 0 | 22.66 | 23.24 | 20.88 | 22.52 | 24459100 | 22.52 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260121 | 0 | 10.3 | 10.31 | 10.22 | 10.3 | 14700 | 10.2007 | |||
| VGZ.US | Vista Gold Corp | 20260121 | 0 | 2.35 | 2.35 | 2.2 | 2.25 | 2164400 | 2.25 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260121 | 0 | 9.14 | 9.14 | 9.02 | 9.05 | 243800 | 8.9958 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260121 | 0 | 0.32 | 0.3268 | 0.2863 | 0.2915 | 2933894 | 0.2915 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260121 | 0 | 31.41 | 31.67 | 31.06 | 31.519 | 152300 | 31.519 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260121 | 0 | 3.75 | 3.85 | 3.47 | 3.57 | 2192900 | 3.57 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260121 | 0 | 1.17 | 1.2 | 1.04 | 1.07 | 3977100 | 1.07 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260121 | 0 | 6.88 | 7.47 | 6.88 | 7.38 | 27492 | 7.38 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260121 | 0 | 0.73 | 0.74 | 0.72 | 0.72 | 140200 | 0.72 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260121 | 0 | 0.64 | 0.69 | 0.63 | 0.63 | 332300 | 0.63 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260121 | 0 | 3.25 | 3.49 | 3.25 | 3.4 | 89622 | 3.3829 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.