CollectAI
close-nysemkt_stocks
2026/01/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260122 | 0 | 43.61 | 44.29 | 43.14 | 44.29 | 10100 | 44.29 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260122 | 0 | 7.67 | 7.74 | 7.61 | 7.71 | 141500 | 7.71 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260122 | 0 | 1.2166 | 1.3197 | 1.1857 | 1.2991 | 111456 | 1.26 | up | up | correct |
| AIRI.US | Air Industries Group | 20260122 | 0 | 3.33 | 3.4 | 3.32 | 3.39 | 112132 | 3.39 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260122 | 0 | 2.7 | 3.06 | 2.67 | 3 | 21241 | 3 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260122 | 0 | 2.1 | 2.13 | 2.1 | 2.1 | 12500 | 2.1 | |||
| ANVS.US | Annovis Bio Inc. | 20260122 | 0 | 2.93 | 3.19 | 2.93 | 3.06 | 754800 | 3.06 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260122 | 0 | 4.66 | 4.8 | 4.43 | 4.71 | 64400 | 4.71 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260122 | 0 | 6 | 6.37 | 6 | 6.19 | 19300 | 6.19 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260122 | 0 | 6.9 | 7.87 | 6.89 | 7.83 | 9408600 | 7.83 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260122 | 0 | 1.32 | 1.38 | 1.31 | 1.34 | 106700 | 1.34 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20260122 | 0 | 0.28 | 0.31 | 0.28 | 0.3 | 51600 | 0.3 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260122 | 0 | 2.72 | 2.77 | 2.71 | 2.76 | 8100 | 2.76 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260122 | 0 | 1.19 | 1.25 | 1.19 | 1.22 | 101700 | 1.22 | up | up | correct |
| BCV.US | PA | 20260122 | 0 | 21.71 | 21.846 | 21.7 | 21.846 | 566 | 21.846 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260122 | 0 | 32.3 | 33.5 | 32.3 | 33.5 | 2122 | 33.5 | up | up | correct |
| BGI.US | Birks Group Inc | 20260122 | 0 | 0.96 | 0.96 | 0.91 | 0.92 | 16600 | 0.92 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260122 | 0 | 34.09 | 35.29 | 34.03 | 34.52 | 70000 | 34.2016 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260122 | 0 | 85.26 | 87.24 | 84.23 | 84.98 | 37500 | 84.98 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260122 | 0 | 4.42 | 4.48 | 4.42 | 4.46 | 118166 | 4.46 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260122 | 0 | 1.08 | 1.1 | 1.05 | 1.1 | 70991 | 1.1 | up | up | correct |
| BTG.US | B2Gold Corp | 20260122 | 0 | 4.96 | 5.33 | 4.94 | 5.2 | 41804800 | 5.18 | up | up | correct |
| CANF.US | Can | 20260122 | 0 | 4.08 | 4.395 | 3.9801 | 4.16 | 95446 | 4.16 | up | up | correct |
| CET.US | Central Securities Corp | 20260122 | 0 | 52.09 | 52.42 | 51.97 | 52.36 | 45800 | 52.36 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260122 | 0 | 10.09 | 10.1201 | 10.09 | 10.1 | 13426 | 10.0042 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260122 | 0 | 2.84 | 2.85 | 2.84 | 2.85 | 69100 | 2.8272 | up | up | correct |
| CIX.US | CompX International Inc | 20260122 | 0 | 23.4783 | 23.78 | 23.4783 | 23.49 | 1374 | 23.49 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260122 | 0 | 10.65 | 10.71 | 10.65 | 10.67 | 12500 | 10.67 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260122 | 0 | 8.28 | 8.33 | 8.28 | 8.31 | 1014900 | 8.1839 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260122 | 0 | 28.77 | 30.55 | 28.6 | 29.61 | 687521 | 29.61 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260122 | 0 | 19.22 | 19.43 | 18.45 | 19.42 | 32500 | 19.42 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260122 | 0 | 22.29 | 22.29 | 20 | 20.24 | 44834 | 20.24 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260122 | 0 | 1.25 | 1.27 | 1.23 | 1.26 | 3300 | 1.26 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260122 | 0 | 57.04 | 57.25 | 56.25 | 56.59 | 83673 | 55.7753 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260122 | 0 | 7.99 | 8 | 7.95 | 7.96 | 757939 | 7.8364 | down | down | correct |
| CVM.US | CEL | 20260122 | 0 | 5.32 | 6.56 | 5.32 | 6.41 | 129000 | 6.41 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260122 | 0 | 12.2 | 13.85 | 12.2 | 13.85 | 7200 | 13.8214 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260122 | 0 | 4.2 | 4.47 | 4.17 | 4.36 | 136100 | 4.36 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20260122 | 0 | 7.56 | 7.89 | 7.56 | 7.71 | 228027 | 7.71 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260122 | 0 | 2.02 | 2.03 | 2.01 | 2.02 | 284100 | 2.0044 | |||
| DIT.US | AMCON Distributing Company | 20260122 | 0 | 109 | 109 | 109 | 109 | 0 | 108.8223 | |||
| DNN.US | Denison Mines Corp | 20260122 | 0 | 3.8 | 3.92 | 3.78 | 3.92 | 61423600 | 3.92 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260122 | 0 | 1.02 | 1.02 | 0.975 | 1 | 1726 | 1 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260122 | 0 | 1.47 | 1.56 | 1.41 | 1.46 | 43500 | 1.46 | down | down | correct |
| DXR.US | Daxor Corporation | 20260122 | 0 | 13.31 | 13.7036 | 13.31 | 13.7036 | 371 | 13.7036 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260122 | 0 | 6.86 | 6.9 | 6.845 | 6.89 | 217609 | 6.7818 | up | up | correct |
| ECF.US | PA | 20260122 | 0 | 21.6 | 21.7 | 21.57 | 21.7 | 2228 | 21.7 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260122 | 0 | 9.78 | 9.81 | 9.72 | 9.72 | 163889 | 9.6704 | down | down | correct |
| ELA.US | Envela Corporation | 20260122 | 0 | 14.17 | 14.32 | 13.9 | 14.18 | 52300 | 14.18 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260122 | 0 | 27.11 | 27.8 | 26.39 | 26.82 | 3800 | 26.82 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260122 | 0 | 27.6 | 28.16 | 27.2 | 27.38 | 32200 | 27.38 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260122 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 315 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260122 | 0 | 3.71 | 3.75 | 3.665 | 3.69 | 379500 | 3.69 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260122 | 0 | 14.78 | 16.025 | 14.78 | 15.93 | 10623020 | 15.9151 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260122 | 0 | 9.4 | 9.41 | 9.38 | 9.41 | 75000 | 9.2637 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260122 | 0 | 11.73 | 11.8 | 11.6637 | 11.7 | 18627 | 11.5379 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260122 | 0 | 53.75 | 56.1 | 52.51 | 53.9 | 29100 | 53.9 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260122 | 0 | 26 | 26.73 | 25.4 | 26.59 | 15900 | 26.59 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260122 | 0 | 9.89 | 9.91 | 9.88 | 9.9 | 226200 | 9.7522 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260122 | 0 | 15.66 | 15.7 | 15.62 | 15.69 | 221000 | 15.3677 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260122 | 0 | 3.12 | 3.16 | 3.1 | 3.16 | 271700 | 3.0271 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260122 | 0 | 19.74 | 19.85 | 19.03 | 19.65 | 16500 | 19.65 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260122 | 0 | 6.31 | 6.39 | 6.155 | 6.17 | 18800 | 6.17 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260122 | 0 | 0.91 | 0.93 | 0.89 | 0.91 | 339900 | 0.9 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260122 | 0 | 6.26 | 6.29 | 6.24 | 6.28 | 279800 | 6.1557 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260122 | 0 | 0.7 | 0.81 | 0.7 | 0.785 | 967900 | 0.785 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260122 | 0 | 2.88 | 3.095 | 2.88 | 3.07 | 3204982 | 3.07 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260122 | 0 | 0.8 | 0.83 | 0.8 | 0.82 | 9400 | 0.82 | up | up | correct |
| GGN.US | PB | 20260122 | 0 | 20.99 | 20.9999 | 20.7207 | 20.98 | 2272 | 20.98 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260122 | 0 | 5.88 | 5.94 | 5.88 | 5.93 | 247100 | 5.8772 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260122 | 0 | 8 | 8.1 | 7.98 | 8.05 | 113900 | 7.979 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260122 | 0 | 19.73 | 19.98 | 19.73 | 19.93 | 5300 | 19.8262 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260122 | 0 | 6.19 | 6.19 | 6.09 | 6.17 | 48100 | 6.1148 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260122 | 0 | 1.31 | 1.48 | 1.27 | 1.39 | 19094600 | 1.39 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260122 | 0 | 11.22 | 11.22 | 10.97 | 10.97 | 800 | 10.97 | down | down | correct |
| GROY.US | WT | 20260122 | 0 | 2.81 | 2.93 | 2.75 | 2.92 | 57181 | 2.92 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260122 | 0 | 61.88 | 65.74 | 61.15 | 65.67 | 740600 | 65.67 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260122 | 0 | 5.1 | 5.13 | 4.9 | 4.92 | 350600 | 4.92 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260122 | 0 | 1.25 | 1.28 | 1.233 | 1.26 | 56469 | 1.26 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260122 | 0 | 13.35 | 13.43 | 13.29 | 13.43 | 6300 | 13.0902 | up | up | correct |
| IBIO.US | iBio Inc | 20260122 | 0 | 2.3 | 2.41 | 2.19 | 2.39 | 1774466 | 2.39 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260122 | 0 | 0.29 | 0.3 | 0.28 | 0.3 | 814500 | 0.3 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260122 | 0 | 1.28 | 1.3 | 1.22 | 1.23 | 92100 | 1.219 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260122 | 0 | 99.86 | 100.38 | 98.38 | 99.21 | 434200 | 98.6814 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260122 | 0 | 3.85 | 4.28 | 3.7121 | 4.23 | 1495930 | 4.23 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260122 | 0 | 8.64 | 8.8 | 8.54 | 8.65 | 91720 | 8.65 | up | up | correct |
| INTT.US | inTEST Corporation | 20260122 | 0 | 9.27 | 9.5399 | 9.1 | 9.49 | 105384 | 9.49 | up | up | correct |
| INUV.US | Inuvo Inc | 20260122 | 0 | 2.89 | 3.08 | 2.87 | 3.08 | 117500 | 3.08 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260122 | 0 | 18.3 | 18.39 | 18.3 | 18.3 | 700 | 18.3 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260122 | 0 | 26.25 | 26.25 | 26.25 | 26.25 | 300 | 26.25 | |||
| ITP.US | IT Tech Packaging Inc | 20260122 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 528900 | 0.23 | |||
| ITRG.US | Integra Resources Corp | 20260122 | 0 | 4.21 | 4.525 | 4.19 | 4.46 | 2386500 | 4.46 | up | up | correct |
| JOB.US | GEE Group Inc | 20260122 | 0 | 0.22 | 0.27 | 0.22 | 0.27 | 3294100 | 0.27 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260122 | 0 | 4.1 | 4.42 | 3.93 | 4.35 | 4093900 | 4.35 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260122 | 0 | 1.68 | 1.71 | 1.64 | 1.65 | 468400 | 1.65 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260122 | 0 | 305 | 319 | 293.6 | 302.37 | 1240400 | 302.37 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260122 | 0 | 6.67 | 7.16 | 6.67 | 6.99 | 135000 | 6.99 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260122 | 0 | 208 | 209.5 | 204.9 | 206.79 | 1716400 | 206.2449 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260122 | 0 | 4.24 | 4.64 | 4.24 | 4.59 | 2361800 | 4.59 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260122 | 0 | 3.46 | 3.62 | 3.26 | 3.47 | 199100 | 3.47 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260122 | 0 | 7.03 | 7.26 | 6.89 | 7.11 | 20300 | 7.11 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260122 | 0 | 0.7384 | 0.7825 | 0.7384 | 0.7403 | 34378 | 0.7403 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260122 | 0 | 0.26 | 0.2835 | 0.2181 | 0.2833 | 927318 | 0.2833 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260122 | 0 | 0.39 | 0.44 | 0.39 | 0.44 | 1603700 | 0.44 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260122 | 0 | 8.27 | 8.68 | 8.22 | 8.3 | 807800 | 8.3 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260122 | 0 | 0.575 | 0.62 | 0.575 | 0.59 | 12900 | 0.59 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260122 | 0 | 9.91 | 10.395 | 9.91 | 10.395 | 3500 | 10.395 | up | up | correct |
| MYO.US | Myomo Inc | 20260122 | 0 | 0.984 | 1.02 | 0.943 | 0.96 | 419600 | 0.96 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260122 | 0 | 2.06 | 2.23 | 2.05 | 2.15 | 11168600 | 2.15 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260122 | 0 | 10.3 | 10.33 | 10.24 | 10.24 | 75900 | 10.1353 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260122 | 0 | 5.88 | 5.99 | 5.1 | 5.48 | 255660 | 27.4 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260122 | 0 | 65.01 | 65.01 | 65.01 | 65.01 | 400 | 65.01 | |||
| NEWP.US | New Pacific Metals Corp | 20260122 | 0 | 3.77 | 4.205 | 3.77 | 4.15 | 1220531 | 4.15 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260122 | 0 | 3.07 | 3.48 | 3.06 | 3.48 | 4175418 | 3.48 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260122 | 0 | 9.76 | 11.285 | 9.34 | 10.49 | 5225206 | 10.49 | up | up | correct |
| NGD.US | New Gold Inc | 20260122 | 0 | 11.27 | 12.68 | 11.27 | 12.62 | 35938300 | 12.62 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260122 | 0 | 143.28 | 146.45 | 142.07 | 144.95 | 59000 | 144.95 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260122 | 0 | 7.38 | 7.39 | 7.34 | 7.39 | 94200 | 7.303 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260122 | 0 | 8.78 | 8.88 | 8.76 | 8.87 | 164100 | 8.818 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260122 | 0 | 1.19 | 1.19 | 1.14 | 1.15 | 197900 | 1.15 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260122 | 0 | 23.38 | 23.65 | 22.98 | 23.34 | 1761581 | 23.34 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260122 | 0 | 3.03 | 3.05 | 3.01 | 3.02 | 256600 | 2.9899 | down | down | correct |
| NTIP.US | Network | 20260122 | 0 | 1.32 | 1.34 | 1.31 | 1.34 | 28200 | 1.34 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260122 | 0 | 12.55 | 12.69 | 12.301 | 12.55 | 5836700 | 12.55 | |||
| OGEN.US | Oragenics Inc | 20260122 | 0 | 0.98 | 1.01 | 0.85 | 0.93 | 16471600 | 0.93 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260122 | 0 | 0.41 | 0.4347 | 0.39 | 0.43 | 6551893 | 0.43 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260122 | 0 | 16.35 | 17.66 | 16.35 | 17.42 | 2349100 | 17.42 | up | up | correct |
| PCG.US | PI | 20260122 | 0 | 16.6 | 17.1 | 16.6 | 17.09 | 506 | 16.8099 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260122 | 0 | 0.56 | 0.579 | 0.555 | 0.579 | 1690 | 11.58 | up | up | correct |
| PHGE.US | BiomX Inc | 20260122 | 0 | 3.17 | 3.82 | 2.92 | 3.57 | 137100 | 3.57 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260122 | 0 | 2.52 | 2.97 | 2.46 | 2.94 | 155300 | 2.94 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260122 | 0 | 2.63 | 2.97 | 2.59 | 2.92 | 8169000 | 2.92 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260122 | 0 | 2.09 | 2.12 | 2.06 | 2.09 | 494600 | 2.09 | |||
| PRK.US | Park National Corporation | 20260122 | 0 | 167.54 | 170.2 | 166.92 | 167.03 | 40900 | 165.9773 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260122 | 0 | 16.23 | 18.49 | 16.23 | 16.7 | 36000 | 16.7 | up | up | correct |
| PW.US | Power REIT | 20260122 | 0 | 0.96 | 1 | 0.94 | 0.99 | 16300 | 0.99 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260122 | 0 | 1.46 | 1.6 | 1.45 | 1.6 | 731400 | 1.6 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260122 | 0 | 2.7 | 2.7 | 2.66 | 2.7 | 7400 | 2.7 | |||
| REI.US | Ring Energy Inc | 20260122 | 0 | 0.9896 | 1.02 | 0.9701 | 1 | 1673596 | 1 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260122 | 0 | 27.02 | 27.62 | 26.95 | 27.56 | 301119 | 27.56 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260122 | 0 | 6.69 | 6.79 | 6.655 | 6.7 | 129687 | 6.7 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260122 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 16700 | 0.71 | |||
| SACH.US | Sachem Capital Corp | 20260122 | 0 | 1.05 | 1.07 | 1.04 | 1.05 | 112500 | 1.0018 | |||
| SCCC.US | SCCC | 20260122 | 0 | 145 | 145.5 | 144 | 144 | 127800 | 144 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260122 | 0 | 4901.3101 | 4956.1099 | 4820 | 4833.02 | 30000 | 4830.8157 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260122 | 0 | 7.29 | 7.68 | 7.29 | 7.51 | 333987 | 7.51 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260122 | 0 | 6.23 | 6.5 | 6.16 | 6.49 | 12947 | 6.49 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260122 | 0 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | 29.27 | |||
| SLI.US | Standard Lithium Ltd | 20260122 | 0 | 4.97 | 5.21 | 4.95 | 5.17 | 3110600 | 5.17 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260122 | 0 | 2.76 | 2.82 | 2.71 | 2.73 | 545000 | 2.73 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260122 | 0 | 11.95 | 12.57 | 11.92 | 12.28 | 7572707 | 12.28 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260122 | 0 | 7.07 | 7.49 | 7.06 | 7.2 | 10178600 | 7.2 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260122 | 0 | 2.38 | 2.58 | 2.37 | 2.44 | 1613800 | 2.44 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20260122 | 0 | 78.92 | 80.36 | 78.03 | 79.07 | 67600 | 78.4377 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260122 | 0 | 5.54 | 5.99 | 5.5 | 5.79 | 5501200 | 5.79 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260122 | 0 | 0.035 | 0.035 | 0.035 | 0.035 | 0 | 0.035 | |||
| TRT.US | Trio | 20260122 | 0 | 6.98 | 7.0486 | 6.39 | 6.7 | 55239 | 6.7 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260122 | 0 | 0.945 | 1.01 | 0.9209 | 1.01 | 2909130 | 1.01 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260122 | 0 | 9.15 | 10.59 | 9.1 | 10.19 | 19507100 | 10.19 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260122 | 0 | 1.31 | 1.43 | 1.29 | 1.4 | 6934900 | 1.4 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260122 | 0 | 19.18 | 20.34 | 19.1 | 19.86 | 16661000 | 19.86 | up | up | correct |
| URG.US | Ur | 20260122 | 0 | 1.97 | 1.98 | 1.9 | 1.91 | 8768350 | 1.91 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260122 | 0 | 7.26 | 8.59 | 7.15 | 8.48 | 10566300 | 8.48 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260122 | 0 | 37.83 | 38.2 | 37.61 | 37.88 | 311500 | 37.6939 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260122 | 0 | 5.21 | 5.59 | 4.86 | 5.05 | 132300 | 5.05 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260122 | 0 | 22.36 | 25.09 | 22.22 | 24.42 | 19853200 | 24.42 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260122 | 0 | 10.27 | 10.3 | 10.23 | 10.25 | 15500 | 10.1512 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260122 | 0 | 2.25 | 2.62 | 2.23 | 2.58 | 3145400 | 2.58 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260122 | 0 | 9.08 | 9.08 | 8.91 | 8.93 | 211800 | 8.8765 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20260122 | 0 | 0.29 | 0.293 | 0.2805 | 0.2888 | 921439 | 0.2888 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260122 | 0 | 31.85 | 31.85 | 31.13 | 31.453 | 261400 | 31.453 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260122 | 0 | 3.61 | 3.79 | 3.55 | 3.69 | 1651600 | 3.69 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260122 | 0 | 1.09 | 1.16 | 1.08 | 1.09 | 2444600 | 1.09 | |||
| WYY.US | WidePoint Corporation | 20260122 | 0 | 7.44 | 7.49 | 7.0554 | 7.25 | 46313 | 7.25 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260122 | 0 | 0.74 | 0.77 | 0.72 | 0.75 | 543300 | 0.75 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260122 | 0 | 0.64 | 0.64 | 0.62 | 0.62 | 253200 | 0.62 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260122 | 0 | 3.426 | 3.525 | 3.4 | 3.51 | 40594 | 3.4924 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.