CollectAI
close-nysemkt_stocks
2026/01/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260123 | 0 | 42.5 | 44.65 | 42.27 | 42.27 | 13400 | 42.27 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260123 | 0 | 7.71 | 7.77 | 7.67 | 7.76 | 77800 | 7.76 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260123 | 0 | 1.3403 | 1.3609 | 1.2166 | 1.232 | 144206 | 1.195 | down | down | correct |
| AIRI.US | Air Industries Group | 20260123 | 0 | 3.36 | 3.4 | 3.2006 | 3.29 | 196152 | 3.29 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260123 | 0 | 2.91 | 2.91 | 2.5 | 2.785 | 3294 | 2.785 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260123 | 0 | 0.2602 | 0.2602 | 0.2602 | 0.2602 | 1063 | 0.2602 | |||
| AMS.US | American Shared Hospital Services | 20260123 | 0 | 2.1 | 2.15 | 2.1 | 2.1 | 6400 | 2.1 | |||
| ANVS.US | Annovis Bio Inc. | 20260123 | 0 | 3.02 | 3.06 | 2.92 | 3.01 | 313300 | 3.01 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260123 | 0 | 4.74 | 4.82 | 4.7 | 4.73 | 17700 | 4.73 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260123 | 0 | 6.1 | 6.15 | 5.8 | 6 | 28300 | 6 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260123 | 0 | 8.13 | 9.45 | 8.04 | 9.35 | 13537000 | 9.35 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260123 | 0 | 1.36 | 1.36 | 1.29 | 1.3 | 180400 | 1.3 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260123 | 0 | 0.31 | 0.32 | 0.3 | 0.32 | 92500 | 0.32 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260123 | 0 | 2.72 | 2.8 | 2.69 | 2.69 | 19200 | 2.69 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260123 | 0 | 1.25 | 1.33 | 1.25 | 1.28 | 14968800 | 1.28 | up | up | correct |
| BCV.US | PA | 20260123 | 0 | 21.8818 | 21.8818 | 21.76 | 21.76 | 5277 | 21.76 | down | down | correct |
| BGI.US | Birks Group Inc | 20260123 | 0 | 0.95 | 0.98 | 0.9 | 0.95 | 40900 | 0.95 | |||
| BHB.US | Bar Harbor Bankshares | 20260123 | 0 | 35 | 35 | 33.52 | 33.67 | 77800 | 33.3594 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260123 | 0 | 85.27 | 85.27 | 78 | 79.2 | 59700 | 79.2 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260123 | 0 | 4.44 | 4.4694 | 4.28 | 4.33 | 112443 | 4.33 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260123 | 0 | 1.1 | 1.15 | 1.09 | 1.11 | 84050 | 1.11 | up | up | correct |
| BTG.US | B2Gold Corp | 20260123 | 0 | 5.32 | 5.34 | 5.15 | 5.29 | 46976200 | 5.2697 | down | up | incorrect |
| CANF.US | Can | 20260123 | 0 | 4.23 | 4.5978 | 4.1701 | 4.47 | 77775 | 4.47 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260123 | 0 | 52.33 | 52.35 | 51.76 | 51.76 | 58900 | 51.76 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260123 | 0 | 10.1175 | 10.13 | 10.1015 | 10.13 | 22933 | 10.0339 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260123 | 0 | 2.84 | 2.85 | 2.83 | 2.85 | 105700 | 2.8272 | up | up | correct |
| CIX.US | CompX International Inc | 20260123 | 0 | 23.81 | 24.25 | 23.81 | 24.21 | 2201 | 24.21 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260123 | 0 | 10.67 | 11 | 10.67 | 10.85 | 4500 | 10.85 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260123 | 0 | 8.3 | 8.33 | 8.29 | 8.3 | 1163500 | 8.1741 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20260123 | 0 | 30.21 | 31.685 | 29.3178 | 31.4 | 598603 | 31.4 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260123 | 0 | 19.1 | 19.1 | 18.61 | 18.7 | 10100 | 18.7 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260123 | 0 | 20.38 | 20.8565 | 19.28 | 19.28 | 27207 | 19.28 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260123 | 0 | 1.27 | 1.27 | 1.24 | 1.24 | 6200 | 1.24 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260123 | 0 | 56.58 | 57 | 55.92 | 56.11 | 83168 | 55.3022 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260123 | 0 | 7.96 | 7.9783 | 7.96 | 7.97 | 827268 | 7.8463 | up | up | correct |
| CVM.US | CEL | 20260123 | 0 | 6.33 | 6.41 | 5.82 | 5.83 | 64600 | 5.83 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260123 | 0 | 13.27 | 13.9 | 13.05 | 13.4 | 7800 | 13.3723 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260123 | 0 | 4.34 | 4.41 | 4.2 | 4.24 | 75700 | 4.24 | down | down | correct |
| CYBN.US | Cybin Inc | 20260123 | 0 | 7.71 | 7.77 | 7.45 | 7.54 | 266540 | 7.54 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260123 | 0 | 2.03 | 2.04 | 2.02 | 2.04 | 262000 | 2.0243 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260123 | 0 | 108 | 108 | 106.2 | 106.2 | 300 | 106.0268 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260123 | 0 | 3.95 | 3.96 | 3.78 | 3.9 | 41024100 | 3.9 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260123 | 0 | 1.01 | 1.1599 | 0.96 | 0.9964 | 20463 | 0.9964 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260123 | 0 | 1.48 | 1.48 | 1.39 | 1.43 | 30600 | 1.43 | down | down | correct |
| DXR.US | Daxor Corporation | 20260123 | 0 | 12 | 12.6 | 11.865 | 12.59 | 49908 | 12.59 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260123 | 0 | 6.9 | 6.9 | 6.87 | 6.88 | 93098 | 6.772 | down | down | correct |
| ECF.US | PA | 20260123 | 0 | 21.48 | 21.7186 | 21.48 | 21.7186 | 1298 | 21.7186 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260123 | 0 | 9.75 | 9.75 | 9.69 | 9.7 | 182009 | 9.6505 | down | down | correct |
| ELA.US | Envela Corporation | 20260123 | 0 | 14.13 | 14.32 | 13.18 | 13.67 | 108000 | 13.67 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260123 | 0 | 26.46 | 26.75 | 26.46 | 26.52 | 8800 | 26.52 | up | up | correct |
| ELMD.US | Electromed Inc | 20260123 | 0 | 27.47 | 28.75 | 27.43 | 28.58 | 57800 | 28.58 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260123 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 25805 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260123 | 0 | 3.72 | 3.8 | 3.7 | 3.71 | 314400 | 3.71 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260123 | 0 | 16 | 16.35 | 15.72 | 16.19 | 8450289 | 16.1749 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260123 | 0 | 9.4 | 9.42 | 9.4 | 9.42 | 65200 | 9.2735 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260123 | 0 | 11.66 | 11.77 | 11.66 | 11.67 | 19101 | 11.5083 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260123 | 0 | 54.72 | 55.23 | 53.93 | 54.6 | 12000 | 54.6 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260123 | 0 | 26.23 | 27 | 26.05 | 26.27 | 10700 | 26.27 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260123 | 0 | 9.92 | 9.92 | 9.89 | 9.91 | 249100 | 9.7621 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260123 | 0 | 15.55 | 15.55 | 15.45 | 15.52 | 132500 | 15.3628 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260123 | 0 | 3.09 | 3.16 | 3.03 | 3.14 | 225400 | 3.0761 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260123 | 0 | 19.65 | 19.65 | 18.91 | 19.41 | 7300 | 19.41 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260123 | 0 | 6.12 | 6.18 | 6.01 | 6.06 | 34200 | 6.06 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260123 | 0 | 0.89 | 0.91 | 0.88 | 0.9 | 284700 | 0.9 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260123 | 0 | 6.23 | 6.24 | 6.18 | 6.21 | 238600 | 6.1478 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260123 | 0 | 0.833 | 0.859 | 0.804 | 0.84 | 1374900 | 0.84 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260123 | 0 | 3.07 | 3.115 | 3.02 | 3.09 | 3472605 | 3.09 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260123 | 0 | 0.85 | 0.86 | 0.8 | 0.81 | 28900 | 0.81 | down | down | correct |
| GGN.US | PB | 20260123 | 0 | 21 | 21 | 20.965 | 20.965 | 1797 | 20.965 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260123 | 0 | 5.91 | 5.96 | 5.89 | 5.92 | 223400 | 5.8673 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260123 | 0 | 8.06 | 8.09 | 8.04 | 8.05 | 37200 | 7.979 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260123 | 0 | 19.97 | 19.99 | 19.8 | 19.91 | 11400 | 19.8063 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260123 | 0 | 6.17 | 6.21 | 6.15 | 6.15 | 41600 | 6.095 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20260123 | 0 | 1.51 | 1.77 | 1.47 | 1.61 | 24088500 | 1.61 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260123 | 0 | 10.72 | 10.75 | 10.71 | 10.71 | 2700 | 10.71 | down | down | correct |
| GROY.US | WT | 20260123 | 0 | 2.42 | 2.84 | 2.42 | 2.72 | 28853 | 2.72 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260123 | 0 | 65.23 | 66.8 | 63.78 | 64.97 | 453700 | 64.97 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260123 | 0 | 5.06 | 5.25 | 5.03 | 5.25 | 477500 | 5.25 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260123 | 0 | 1.22 | 1.25 | 1.22 | 1.23 | 82163 | 1.23 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260123 | 0 | 13.41 | 13.72 | 13.41 | 13.63 | 16900 | 13.2852 | up | up | correct |
| IBIO.US | iBio Inc | 20260123 | 0 | 2.38 | 2.47 | 2.25 | 2.25 | 726910 | 2.25 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260123 | 0 | 0.31 | 0.31 | 0.29 | 0.29 | 254300 | 0.29 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260123 | 0 | 1.25 | 1.27 | 1.2 | 1.22 | 68200 | 1.2091 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260123 | 0 | 100.52 | 102.05 | 100.14 | 101.24 | 592800 | 100.7006 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260123 | 0 | 4.32 | 4.6 | 4.21 | 4.56 | 1509988 | 4.56 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260123 | 0 | 8.6 | 8.66 | 8.352 | 8.48 | 105608 | 8.48 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260123 | 0 | 9.52 | 9.52 | 8.61 | 8.88 | 73221 | 8.88 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260123 | 0 | 3.05 | 3.1 | 2.91 | 3 | 111100 | 3 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260123 | 0 | 18 | 18 | 18 | 18 | 200 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260123 | 0 | 26.3 | 26.3 | 26.3 | 26.3 | 500 | 26.3 | |||
| ITP.US | IT Tech Packaging Inc | 20260123 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 98200 | 0.22 | |||
| ITRG.US | Integra Resources Corp | 20260123 | 0 | 4.5 | 4.68 | 4.43 | 4.61 | 2806900 | 4.61 | up | up | correct |
| JOB.US | GEE Group Inc | 20260123 | 0 | 0.27 | 0.27 | 0.24 | 0.25 | 947300 | 0.25 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260123 | 0 | 4.38 | 4.4 | 3.98 | 4.05 | 2249800 | 4.05 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260123 | 0 | 1.67 | 1.67 | 1.61 | 1.61 | 698400 | 1.61 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260123 | 0 | 308.79 | 309.03 | 290.3 | 296.19 | 1005200 | 296.19 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260123 | 0 | 6.99 | 7.06 | 6.97 | 7.05 | 26700 | 7.05 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260123 | 0 | 208.25 | 209.35 | 206.19 | 207.35 | 1302200 | 206.8034 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260123 | 0 | 4.61 | 4.62 | 4.29 | 4.42 | 1498700 | 4.42 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260123 | 0 | 3.52 | 3.58 | 3.18 | 3.29 | 115800 | 3.29 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260123 | 0 | 7.34 | 7.34 | 6.96 | 7.06 | 7800 | 7.06 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260123 | 0 | 0.7403 | 0.81 | 0.7403 | 0.79 | 27378 | 0.79 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260123 | 0 | 0.276 | 0.3046 | 0.274 | 0.3038 | 248429 | 0.3038 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260123 | 0 | 0.39 | 0.39 | 0.36 | 0.39 | 211200 | 0.39 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260123 | 0 | 8.35 | 8.465 | 8.1 | 8.37 | 767100 | 8.37 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260123 | 0 | 0.613 | 0.74 | 0.59 | 0.72 | 125500 | 0.72 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260123 | 0 | 11.04 | 11.72 | 10.203 | 10.203 | 13000 | 10.203 | down | down | correct |
| MYO.US | Myomo Inc | 20260123 | 0 | 0.96 | 0.99 | 0.912 | 0.912 | 395400 | 0.912 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260123 | 0 | 2.15 | 2.2 | 2.11 | 2.13 | 6952800 | 2.13 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260123 | 0 | 10.24 | 10.3 | 10.22 | 10.22 | 66800 | 10.1155 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260123 | 0 | 5.27 | 5.27 | 4.64 | 4.71 | 211140 | 23.55 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260123 | 0 | 65.01 | 65.01 | 65.01 | 65.01 | 0 | 65.01 | |||
| NEWP.US | New Pacific Metals Corp | 20260123 | 0 | 4.22 | 4.365 | 4.11 | 4.32 | 1325921 | 4.32 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260123 | 0 | 3.52 | 3.56 | 3.35 | 3.44 | 2526471 | 3.44 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260123 | 0 | 10.48 | 10.53 | 9.694 | 9.91 | 6337140 | 9.91 | down | down | correct |
| NGD.US | New Gold Inc | 20260123 | 0 | 12.71 | 13.01 | 12.4 | 12.85 | 23532200 | 12.85 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260123 | 0 | 144.78 | 144.78 | 141.37 | 143.23 | 52600 | 143.23 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260123 | 0 | 7.41 | 7.41 | 7.39 | 7.4 | 67800 | 7.3129 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260123 | 0 | 8.92 | 9.01 | 8.9 | 8.9 | 194800 | 8.8479 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260123 | 0 | 1.15 | 1.16 | 1.13 | 1.15 | 265300 | 1.15 | |||
| NOG.US | Northern Oil and Gas Inc | 20260123 | 0 | 23.66 | 24.15 | 23.23 | 23.45 | 2094414 | 23.45 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260123 | 0 | 3.01 | 3.02 | 3 | 3 | 193000 | 2.9701 | down | down | correct |
| NTIP.US | Network | 20260123 | 0 | 1.33 | 1.36 | 1.3 | 1.31 | 35500 | 1.31 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260123 | 0 | 12.64 | 12.75 | 12.38 | 12.58 | 6304400 | 12.58 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260123 | 0 | 0.86 | 0.9 | 0.8 | 0.86 | 641400 | 0.86 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260123 | 0 | 0.4593 | 0.4889 | 0.43 | 0.4649 | 13616719 | 0.4649 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260123 | 0 | 17.65 | 18.505 | 17.52 | 18.45 | 3301800 | 18.45 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260123 | 0 | 0.59 | 0.598 | 0.58 | 0.58 | 6515 | 11.6 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260123 | 0 | 3.64 | 5.5 | 3.5 | 4.01 | 629200 | 4.01 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260123 | 0 | 2.95 | 3.1 | 2.78 | 2.89 | 74600 | 2.89 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260123 | 0 | 3.05 | 3.49 | 2.98 | 3.47 | 16358500 | 3.47 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260123 | 0 | 2.1 | 2.12 | 2.07 | 2.08 | 418000 | 2.08 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260123 | 0 | 165.54 | 166.34 | 159.45 | 159.98 | 37700 | 158.9718 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260123 | 0 | 17.35 | 18.4 | 15.97 | 16.6 | 17100 | 16.6 | down | down | correct |
| PW.US | Power REIT | 20260123 | 0 | 0.99 | 1.02 | 0.95 | 1.02 | 25100 | 1.02 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260123 | 0 | 1.62 | 1.74 | 1.62 | 1.72 | 1371400 | 1.72 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260123 | 0 | 2.7 | 2.7 | 2.6 | 2.64 | 17500 | 2.64 | down | down | correct |
| REI.US | Ring Energy Inc | 20260123 | 0 | 1.03 | 1.06 | 0.9911 | 1.03 | 3251577 | 1.03 | |||
| REPX.US | Riley Exploration Permian Inc | 20260123 | 0 | 27.88 | 28.11 | 27.04 | 27.17 | 213043 | 27.17 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260123 | 0 | 6.65 | 6.695 | 6.47 | 6.48 | 67841 | 6.48 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260123 | 0 | 0.71 | 0.71 | 0.68 | 0.69 | 55500 | 0.69 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260123 | 0 | 1.06 | 1.06 | 1.04 | 1.05 | 128300 | 1.0018 | down | down | correct |
| SCCC.US | SCCC | 20260123 | 0 | 144 | 144.5 | 144 | 144 | 182500 | 144 | |||
| SEB.US | Seaboard Corporation | 20260123 | 0 | 4840 | 4886.1401 | 4750.4102 | 4876.6699 | 21400 | 4874.4456 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260123 | 0 | 7.46 | 7.66 | 7.245 | 7.31 | 337422 | 7.31 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260123 | 0 | 6.5 | 6.5 | 6.26 | 6.26 | 7196 | 6.26 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260123 | 0 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | 29.27 | |||
| SLI.US | Standard Lithium Ltd | 20260123 | 0 | 5.19 | 5.66 | 5.07 | 5.65 | 4562700 | 5.65 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260123 | 0 | 2.72 | 2.73 | 2.65 | 2.67 | 292100 | 2.67 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260123 | 0 | 12.61 | 12.95 | 12.4 | 12.94 | 6545053 | 12.94 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260123 | 0 | 7.39 | 7.73 | 7.22 | 7.63 | 11036200 | 7.63 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260123 | 0 | 2.35 | 2.57 | 2.15 | 2.54 | 7391900 | 2.54 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260123 | 0 | 78.27 | 78.27 | 75.13 | 75.37 | 49100 | 74.7673 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260123 | 0 | 5.88 | 6.33 | 5.73 | 6.21 | 5727200 | 6.21 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260123 | 0 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 200 | 0.0281 | |||
| TRT.US | Trio | 20260123 | 0 | 6.71 | 6.86 | 6.52 | 6.52 | 41261 | 6.52 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260123 | 0 | 1.02 | 1.14 | 1 | 1.14 | 5517925 | 1.14 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260123 | 0 | 10.37 | 11.24 | 9.8 | 10.85 | 21782700 | 10.85 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260123 | 0 | 1.39 | 1.42 | 1.3 | 1.34 | 3460400 | 1.34 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260123 | 0 | 19.76 | 20.03 | 18.48 | 18.62 | 16376400 | 18.62 | down | down | correct |
| URG.US | Ur | 20260123 | 0 | 1.93 | 1.93 | 1.85 | 1.87 | 9770636 | 1.87 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260123 | 0 | 8.83 | 9.41 | 8.5 | 9.29 | 12738900 | 9.29 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260123 | 0 | 37.88 | 37.88 | 37.57 | 37.78 | 258100 | 37.5944 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260123 | 0 | 5.07 | 5.16 | 4.94 | 5.16 | 80000 | 5.16 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260123 | 0 | 24.56 | 26.07 | 23.93 | 25.5 | 17070100 | 25.5 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260123 | 0 | 10.18 | 10.24 | 10.18 | 10.19 | 6900 | 10.1412 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260123 | 0 | 2.64 | 2.93 | 2.5 | 2.88 | 3673100 | 2.88 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260123 | 0 | 8.98 | 8.98 | 8.88 | 8.91 | 157500 | 8.8566 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260123 | 0 | 0.2805 | 0.2866 | 0.274 | 0.282 | 936693 | 0.282 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260123 | 0 | 31.45 | 31.47 | 31.01 | 31.23 | 167700 | 31.23 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260123 | 0 | 3.82 | 3.86 | 3.67 | 3.78 | 2166800 | 3.78 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260123 | 0 | 1.14 | 1.26 | 1.1 | 1.24 | 5309200 | 1.24 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260123 | 0 | 7.16 | 7.215 | 6.97 | 6.98 | 13618 | 6.98 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260123 | 0 | 0.76 | 0.8 | 0.74 | 0.75 | 1068500 | 0.75 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260123 | 0 | 0.65 | 0.66 | 0.6 | 0.65 | 275900 | 0.65 | |||
| ZDGE.US | Zedge Inc | 20260123 | 0 | 3.46 | 3.509 | 3.39 | 3.41 | 38256 | 3.3929 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.