CollectAI
close-nysemkt_stocks
2026/01/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260126 | 0 | 43.97 | 43.97 | 42.01 | 42.02 | 7100 | 42.02 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260126 | 0 | 7.79 | 7.87 | 7.79 | 7.86 | 191300 | 7.86 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260126 | 0 | 1.2475 | 1.2578 | 1.2166 | 1.2475 | 105234 | 1.21 | |||
| AIRI.US | Air Industries Group | 20260126 | 0 | 3.27 | 3.47 | 3.27 | 3.34 | 192987 | 3.34 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260126 | 0 | 2.81 | 3.0399 | 2.81 | 2.84 | 15455 | 2.84 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260126 | 0 | 2.1448 | 2.1448 | 2.1 | 2.1 | 10094 | 2.1 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260126 | 0 | 3.01 | 3.01 | 2.83 | 2.96 | 494400 | 2.96 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260126 | 0 | 4.84 | 4.97 | 4.79 | 4.96 | 73300 | 4.96 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260126 | 0 | 6 | 6.32 | 5.75 | 6.12 | 33300 | 6.12 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260126 | 0 | 10.2 | 10.2 | 9.26 | 9.34 | 18545000 | 9.34 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260126 | 0 | 1.28 | 1.3 | 1.268 | 1.27 | 110500 | 1.27 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260126 | 0 | 0.33 | 0.35 | 0.32 | 0.33 | 158200 | 0.33 | |||
| AWX.US | Avalon Holdings Corporation | 20260126 | 0 | 2.84 | 2.84 | 2.7 | 2.7 | 4134 | 2.7 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260126 | 0 | 6.53 | 6.89 | 3.77 | 3.99 | 216262800 | 3.99 | down | down | correct |
| BCV.US | PA | 20260126 | 0 | 21.72 | 21.76 | 21.72 | 21.76 | 562 | 21.76 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260126 | 0 | 33.62 | 33.62 | 31.15 | 31.35 | 645 | 31.35 | down | down | correct |
| BGI.US | Birks Group Inc | 20260126 | 0 | 0.91 | 0.94 | 0.9 | 0.92 | 17000 | 0.92 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260126 | 0 | 33.71 | 33.71 | 32.81 | 33.07 | 64600 | 32.7649 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260126 | 0 | 79.54 | 82.21 | 74.46 | 75.83 | 53500 | 75.83 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260126 | 0 | 4.33 | 4.34 | 4.29 | 4.31 | 114411 | 4.31 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260126 | 0 | 1.15 | 1.22 | 1.09 | 1.1 | 314876 | 1.1 | down | down | correct |
| BTG.US | B2Gold Corp | 20260126 | 0 | 5.51 | 5.55 | 5.32 | 5.34 | 69838900 | 5.3195 | down | down | correct |
| CANF.US | Can | 20260126 | 0 | 4.47 | 4.6 | 4.32 | 4.34 | 50893 | 4.34 | down | down | correct |
| CET.US | Central Securities Corp | 20260126 | 0 | 52 | 52.3 | 51.81 | 52.1 | 38500 | 52.1 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260126 | 0 | 10.19 | 10.21 | 10.11 | 10.11 | 15246 | 10.0141 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260126 | 0 | 2.85 | 2.85 | 2.84 | 2.85 | 205200 | 2.8272 | |||
| CIX.US | CompX International Inc | 20260126 | 0 | 24.2 | 24.2 | 23.2 | 23.21 | 4661 | 23.21 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260126 | 0 | 11.15 | 11.15 | 11 | 11.115 | 9297 | 11.115 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260126 | 0 | 8.3 | 8.35 | 8.29 | 8.33 | 1146000 | 8.2036 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260126 | 0 | 32 | 32.55 | 30.6401 | 31.57 | 889979 | 31.57 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260126 | 0 | 18.57 | 19.06 | 18.57 | 18.66 | 16800 | 18.66 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260126 | 0 | 19.28 | 19.565 | 16.8084 | 17.05 | 39709 | 17.05 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260126 | 0 | 1.25 | 1.29 | 1.25 | 1.28 | 4600 | 1.28 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260126 | 0 | 56.16 | 56.67 | 55.7 | 56.67 | 83586 | 55.8541 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260126 | 0 | 7.96 | 8 | 7.96 | 7.98 | 1089681 | 7.8561 | up | up | correct |
| CVM.US | CEL | 20260126 | 0 | 6.7 | 6.75 | 5.99 | 6.18 | 223400 | 6.18 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260126 | 0 | 13 | 13.58 | 12.88 | 12.88 | 1500 | 12.8534 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260126 | 0 | 4.29 | 4.29 | 3.99 | 4.16 | 89500 | 4.16 | down | down | correct |
| CYBN.US | Cybin Inc | 20260126 | 0 | 7.5 | 7.55 | 7.08 | 7.33 | 312012 | 7.33 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260126 | 0 | 2.04 | 2.05 | 2.03 | 2.04 | 346400 | 2.0243 | |||
| DIT.US | AMCON Distributing Company | 20260126 | 0 | 109 | 109 | 103.41 | 103.41 | 1300 | 103.2414 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260126 | 0 | 3.98 | 4.05 | 3.67 | 3.7 | 58476900 | 3.7 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260126 | 0 | 0.96 | 1.1 | 0.96 | 1.1 | 12471 | 1.1 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260126 | 0 | 1.44 | 1.49 | 1.28 | 1.33 | 50200 | 1.33 | down | down | correct |
| DXR.US | Daxor Corporation | 20260126 | 0 | 12.3 | 12.9 | 12.08 | 12.284 | 5459 | 12.284 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260126 | 0 | 6.89 | 6.89 | 6.84 | 6.85 | 153567 | 6.7424 | down | down | correct |
| ECF.US | PA | 20260126 | 0 | 21.56 | 21.74 | 21.56 | 21.66 | 2711 | 21.66 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260126 | 0 | 9.72 | 9.77 | 9.7 | 9.73 | 208105 | 9.6803 | up | up | correct |
| ELA.US | Envela Corporation | 20260126 | 0 | 13.71 | 13.93 | 13.27 | 13.72 | 84700 | 13.72 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260126 | 0 | 27.7 | 28.6 | 27.61 | 28.52 | 4700 | 28.52 | up | up | correct |
| ELMD.US | Electromed Inc | 20260126 | 0 | 28.56 | 29.08 | 28.09 | 28.85 | 34900 | 28.85 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260126 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260126 | 0 | 3.75 | 3.765 | 3.661 | 3.73 | 281200 | 3.73 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260126 | 0 | 16.54 | 17.15 | 16.26 | 16.33 | 14247580 | 16.3147 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260126 | 0 | 9.44 | 9.44 | 9.39 | 9.41 | 40600 | 9.2637 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260126 | 0 | 11.68 | 11.82 | 11.68 | 11.73 | 28544 | 11.5675 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260126 | 0 | 55 | 55 | 52.07 | 53.1 | 13100 | 53.1 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260126 | 0 | 26.62 | 26.96 | 25.59 | 26.02 | 7300 | 26.02 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260126 | 0 | 9.93 | 9.98 | 9.88 | 9.91 | 411500 | 9.7621 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260126 | 0 | 15.54 | 15.54 | 15.44 | 15.5 | 178700 | 15.343 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260126 | 0 | 3.12 | 3.12 | 3.04 | 3.12 | 200800 | 3.0565 | |||
| FRD.US | Friedman Industries Incorporated | 20260126 | 0 | 19.6 | 19.95 | 18.75 | 18.75 | 26000 | 18.75 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260126 | 0 | 6.09 | 6.215 | 6.03 | 6.05 | 30900 | 6.05 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260126 | 0 | 0.89 | 0.91 | 0.89 | 0.91 | 437300 | 0.91 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260126 | 0 | 6.21 | 6.24 | 6.17 | 6.19 | 441100 | 6.128 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260126 | 0 | 0.89 | 0.89 | 0.789 | 0.804 | 1942200 | 0.804 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260126 | 0 | 3.21 | 3.26 | 3.09 | 3.1 | 4445130 | 3.1 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260126 | 0 | 0.85 | 0.89 | 0.81 | 0.82 | 26600 | 0.82 | down | up | incorrect |
| GGN.US | PB | 20260126 | 0 | 20.99 | 21 | 20.94 | 21 | 9280 | 21 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260126 | 0 | 5.91 | 5.91 | 5.88 | 5.9 | 179600 | 5.8475 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260126 | 0 | 8.06 | 8.09 | 8.03 | 8.09 | 30300 | 8.0187 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260126 | 0 | 20 | 20.05 | 19.9 | 19.96 | 12700 | 19.856 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260126 | 0 | 6.15 | 6.2 | 6.1 | 6.16 | 36200 | 6.1049 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260126 | 0 | 1.81 | 1.87 | 1.63 | 1.74 | 62786000 | 1.74 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260126 | 0 | 10.98 | 10.98 | 10.72 | 10.72 | 500 | 10.72 | down | down | correct |
| GROY.US | WT | 20260126 | 0 | 2.78 | 2.89 | 2.51 | 2.51 | 23269 | 2.51 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260126 | 0 | 64.35 | 65.77 | 60.21 | 60.4 | 675800 | 60.4 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260126 | 0 | 5.33 | 5.69 | 5.22 | 5.46 | 799100 | 5.46 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260126 | 0 | 1.22 | 1.3 | 1.205 | 1.29 | 95148 | 1.29 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260126 | 0 | 13.75 | 13.85 | 13.68 | 13.8 | 18600 | 13.4509 | up | up | correct |
| IBIO.US | iBio Inc | 20260126 | 0 | 2.25 | 2.26 | 2.11 | 2.15 | 1259859 | 2.15 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260126 | 0 | 0.29 | 0.3 | 0.29 | 0.29 | 845500 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260126 | 0 | 1.14 | 1.22 | 1.11 | 1.12 | 44400 | 1.11 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260126 | 0 | 102.38 | 102.54 | 100.79 | 101.58 | 606500 | 101.0388 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260126 | 0 | 4.5 | 4.5 | 4.125 | 4.19 | 1226164 | 4.19 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260126 | 0 | 8.5 | 8.96 | 8.5 | 8.65 | 157858 | 8.65 | up | up | correct |
| INTT.US | inTEST Corporation | 20260126 | 0 | 8.92 | 9.13 | 8.51 | 8.58 | 59047 | 8.58 | down | down | correct |
| INUV.US | Inuvo Inc | 20260126 | 0 | 3.07 | 3.23 | 3.01 | 3.23 | 323700 | 3.23 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260126 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260126 | 0 | 26.01 | 26.01 | 25.65 | 26.01 | 1700 | 26.01 | |||
| ITP.US | IT Tech Packaging Inc | 20260126 | 0 | 0.227 | 0.2339 | 0.22 | 0.2219 | 116003 | 0.2219 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260126 | 0 | 4.86 | 4.87 | 4.6 | 4.62 | 4619100 | 4.62 | down | down | correct |
| JOB.US | GEE Group Inc | 20260126 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 259200 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20260126 | 0 | 4.05 | 4.1 | 3.66 | 3.69 | 1889500 | 3.69 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260126 | 0 | 1.63 | 1.65 | 1.58 | 1.59 | 808500 | 1.59 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260126 | 0 | 301.44 | 312.7 | 279.09 | 281.7 | 1404100 | 281.7 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260126 | 0 | 7.1 | 7.11 | 7.01 | 7.01 | 8400 | 7.01 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260126 | 0 | 209.8 | 210.29 | 205.34 | 206.51 | 1658300 | 205.9656 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260126 | 0 | 4.64 | 4.8 | 3.7 | 3.73 | 3706300 | 3.73 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260126 | 0 | 3.25 | 3.33 | 3.1 | 3.25 | 82500 | 3.25 | |||
| MHH.US | Mastech Digital Inc | 20260126 | 0 | 7.23 | 7.23 | 6.8 | 6.8 | 14200 | 6.8 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260126 | 0 | 0.7205 | 0.79 | 0.7205 | 0.7607 | 41996 | 0.7607 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260126 | 0 | 0.31 | 0.31 | 0.2875 | 0.2969 | 141275 | 0.2969 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20260126 | 0 | 0.3782 | 0.3917 | 0.3782 | 0.3837 | 51859 | 0.3837 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260126 | 0 | 8.54 | 8.96 | 8.26 | 8.37 | 1184600 | 8.37 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260126 | 0 | 0.717 | 0.79 | 0.69 | 0.752 | 67600 | 0.752 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260126 | 0 | 10.7 | 10.7 | 9.81 | 9.81 | 10600 | 9.81 | down | down | correct |
| MYO.US | Myomo Inc | 20260126 | 0 | 0.927 | 0.93 | 0.875 | 0.923 | 585800 | 0.923 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260126 | 0 | 2.37 | 2.66 | 2.32 | 2.4 | 46986100 | 2.4 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260126 | 0 | 10.27 | 10.27 | 10.18 | 10.22 | 112400 | 10.1155 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260126 | 0 | 4.63 | 4.66 | 3.1 | 3.15 | 412260 | 15.75 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260126 | 0 | 65.06 | 65.06 | 65.06 | 65.06 | 300 | 65.06 | |||
| NEWP.US | New Pacific Metals Corp | 20260126 | 0 | 4.47 | 4.695 | 4.27 | 4.3 | 2228806 | 4.3 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260126 | 0 | 3.57 | 3.59 | 3.31 | 3.33 | 3005364 | 3.33 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260126 | 0 | 10.1 | 10.795 | 9.88 | 10.43 | 7009591 | 10.43 | up | up | correct |
| NGD.US | New Gold Inc | 20260126 | 0 | 13.54 | 13.63 | 12.42 | 12.5 | 28188200 | 12.5 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260126 | 0 | 145.41 | 146.74 | 141.49 | 145.73 | 75119 | 145.73 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260126 | 0 | 7.43 | 7.44 | 7.4 | 7.44 | 84700 | 7.3524 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260126 | 0 | 8.97 | 9.01 | 8.9 | 8.92 | 164400 | 8.8677 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260126 | 0 | 1.14 | 1.16 | 1.11 | 1.11 | 365100 | 1.11 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260126 | 0 | 23.84 | 23.875 | 22.9 | 23.3 | 1782722 | 23.3 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260126 | 0 | 3.02 | 3.05 | 2.99 | 2.99 | 272200 | 2.9602 | down | down | correct |
| NTIP.US | Network | 20260126 | 0 | 1.36 | 1.36 | 1.3 | 1.3 | 29516 | 1.3 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260126 | 0 | 12.95 | 13.2 | 12.08 | 12.18 | 8528100 | 12.18 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20260126 | 0 | 0.8 | 0.84 | 0.78 | 0.81 | 161500 | 0.81 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260126 | 0 | 0.6 | 0.72 | 0.5511 | 0.5674 | 233205872 | 0.5674 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260126 | 0 | 19.42 | 19.872 | 18.72 | 18.79 | 3896600 | 18.79 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260126 | 0 | 0.6 | 0.6 | 0.58 | 0.593 | 11250 | 11.86 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260126 | 0 | 3.95 | 4.3825 | 3.89 | 4.1 | 16954301 | 4.1 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260126 | 0 | 2.86 | 3.23 | 2.85 | 3.2 | 49400 | 3.2 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260126 | 0 | 4.01 | 4.04 | 3.31 | 3.37 | 16161500 | 3.37 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260126 | 0 | 2.07 | 2.1 | 2.03 | 2.06 | 875500 | 2.06 | down | down | correct |
| PRK.US | Park National Corporation | 20260126 | 0 | 158.53 | 162.12 | 158.53 | 161.34 | 51200 | 160.3232 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260126 | 0 | 17.25 | 17.25 | 15.44 | 16.32 | 18614 | 16.32 | down | down | correct |
| PW.US | Power REIT | 20260126 | 0 | 1.02 | 1.02 | 0.9607 | 0.9619 | 13618 | 0.9619 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260126 | 0 | 1.85 | 1.87 | 1.68 | 1.72 | 2230000 | 1.72 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260126 | 0 | 2.6 | 2.7 | 2.6 | 2.69 | 13800 | 2.69 | up | up | correct |
| REI.US | Ring Energy Inc | 20260126 | 0 | 1.05 | 1.1 | 1.02 | 1.1 | 3987791 | 1.1 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260126 | 0 | 27.22 | 27.55 | 26.65 | 27.46 | 200311 | 27.46 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260126 | 0 | 6.46 | 6.55 | 6.42 | 6.51 | 170179 | 6.51 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260126 | 0 | 0.7185 | 0.75 | 0.7185 | 0.73 | 108477 | 0.73 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260126 | 0 | 1.05 | 1.06 | 1.05 | 1.06 | 54300 | 1.0114 | up | up | correct |
| SCCC.US | SCCC | 20260126 | 0 | 144.5 | 144.5 | 143.5 | 144 | 91100 | 144 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260126 | 0 | 4880.0298 | 5050 | 4860.5898 | 4919.46 | 22500 | 4917.2162 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260126 | 0 | 7.27 | 7.3 | 6.98 | 7.09 | 298219 | 7.09 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260126 | 0 | 6.27 | 6.5 | 6.12 | 6.13 | 14602 | 6.13 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260126 | 0 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | 29.27 | |||
| SLI.US | Standard Lithium Ltd | 20260126 | 0 | 5.99 | 6 | 5.19 | 5.26 | 5670600 | 5.26 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260126 | 0 | 2.68 | 2.69 | 2.58 | 2.59 | 275000 | 2.59 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260126 | 0 | 14 | 14 | 12.691 | 12.77 | 15386150 | 12.77 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260126 | 0 | 8.15 | 8.37 | 7.78 | 7.85 | 15907600 | 7.85 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260126 | 0 | 2.88 | 2.88 | 2.39 | 2.46 | 4287100 | 2.46 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260126 | 0 | 75 | 77.09 | 75 | 76.14 | 35800 | 75.5312 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260126 | 0 | 7.15 | 7.15 | 6.41 | 6.52 | 19770000 | 6.52 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260126 | 0 | 0.0345 | 0.0351 | 0.0345 | 0.0346 | 252800 | 0.0346 | up | up | correct |
| TRT.US | Trio | 20260126 | 0 | 6.52 | 6.8 | 6.42 | 6.42 | 39985 | 6.42 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260126 | 0 | 1.24 | 1.47 | 1.2 | 1.39 | 26666641 | 1.39 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260126 | 0 | 11.92 | 11.97 | 8.9 | 9.5 | 33438100 | 9.5 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260126 | 0 | 1.29 | 1.3 | 1.2 | 1.21 | 3823600 | 1.21 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260126 | 0 | 19.3 | 19.97 | 18.07 | 18.35 | 12350400 | 18.35 | down | up | incorrect |
| URG.US | Ur | 20260126 | 0 | 1.89 | 1.96 | 1.76 | 1.79 | 13910750 | 1.79 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260126 | 0 | 10.37 | 10.5 | 8.96 | 9.01 | 15329400 | 9.01 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260126 | 0 | 37.88 | 38.06 | 37.61 | 37.64 | 228400 | 37.4551 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260126 | 0 | 5.17 | 5.4 | 5.05 | 5.25 | 2116900 | 5.25 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260126 | 0 | 26.76 | 26.96 | 22.51 | 23.33 | 25563100 | 23.33 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260126 | 0 | 10.24 | 10.25 | 10.18 | 10.22 | 9400 | 10.1711 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260126 | 0 | 3.06 | 3.1 | 2.68 | 2.74 | 4929600 | 2.74 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260126 | 0 | 8.93 | 8.97 | 8.84 | 8.87 | 135600 | 8.8169 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260126 | 0 | 0.273 | 0.28 | 0.267 | 0.267 | 1200735 | 0.267 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260126 | 0 | 31.27 | 31.6 | 31.2 | 31.53 | 248700 | 31.53 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260126 | 0 | 3.95 | 4.08 | 3.78 | 3.86 | 4608700 | 3.86 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260126 | 0 | 1.29 | 1.3 | 1.13 | 1.14 | 5620400 | 1.14 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260126 | 0 | 6.97 | 7.07 | 6.83 | 7 | 29607 | 7 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260126 | 0 | 0.777 | 0.86 | 0.74 | 0.7502 | 1598131 | 0.7502 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260126 | 0 | 0.66 | 0.67 | 0.63 | 0.635 | 232375 | 0.635 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260126 | 0 | 3.43 | 3.5 | 3.32 | 3.35 | 69078 | 3.3332 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.