CollectAI
close-nysemkt_stocks
2026/01/27
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260127 | 0 | 42 | 42.7 | 40.25 | 41.5 | 32200 | 41.5 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260127 | 0 | 7.95 | 8.01 | 7.95 | 7.98 | 151200 | 7.98 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260127 | 0 | 1.2784 | 1.2784 | 1.2166 | 1.2475 | 40280 | 1.21 | down | down | correct |
| AIRI.US | Air Industries Group | 20260127 | 0 | 3.34 | 3.47 | 3.31 | 3.47 | 145775 | 3.47 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260127 | 0 | 2.84 | 2.89 | 2.7508 | 2.797 | 13719 | 2.797 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260127 | 0 | 0.0101 | 0.2581 | 0.0101 | 0.2581 | 1850 | 0.2581 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260127 | 0 | 2.1 | 2.1 | 2.095 | 2.1 | 4520 | 2.1 | |||
| ANVS.US | Annovis Bio Inc. | 20260127 | 0 | 2.93 | 3.02 | 2.8 | 2.9 | 409800 | 2.9 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260127 | 0 | 4.96 | 5.06 | 4.85 | 5.06 | 55800 | 5.06 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260127 | 0 | 6.09 | 6.6 | 6.09 | 6.59 | 51400 | 6.59 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260127 | 0 | 9.32 | 10.44 | 9.26 | 10.36 | 10966100 | 10.36 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260127 | 0 | 1.26 | 1.29 | 1.26 | 1.29 | 96700 | 1.29 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260127 | 0 | 0.35 | 0.35 | 0.33 | 0.33 | 50000 | 0.33 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260127 | 0 | 2.727 | 2.727 | 2.7 | 2.7 | 911 | 2.7 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260127 | 0 | 3.16 | 3.44 | 2.21 | 3.34 | 13223000 | 3.34 | up | up | correct |
| BCV.US | PA | 20260127 | 0 | 21.76 | 21.905 | 21.76 | 21.76 | 1999 | 21.76 | |||
| BGI.US | Birks Group Inc | 20260127 | 0 | 0.94 | 0.94 | 0.89 | 0.9 | 31200 | 0.9 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260127 | 0 | 32.92 | 33.58 | 32.92 | 33.19 | 54500 | 32.8838 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260127 | 0 | 76 | 79.45 | 76 | 78.99 | 26500 | 78.99 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260127 | 0 | 4.29 | 4.32 | 4.26 | 4.28 | 149004 | 4.28 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260127 | 0 | 1.14 | 1.19 | 1.08 | 1.17 | 211947 | 1.17 | up | up | correct |
| BTG.US | B2Gold Corp | 20260127 | 0 | 5.35 | 5.54 | 5.24 | 5.53 | 41835300 | 5.5088 | up | down | incorrect |
| CANF.US | Can | 20260127 | 0 | 4.38 | 4.64 | 4.3401 | 4.47 | 42242 | 4.47 | up | up | correct |
| CET.US | Central Securities Corp | 20260127 | 0 | 52.18 | 52.33 | 51.58 | 51.95 | 57000 | 51.95 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260127 | 0 | 10.12 | 10.16 | 10.1115 | 10.155 | 15946 | 10.0586 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260127 | 0 | 2.84 | 2.85 | 2.83 | 2.85 | 252700 | 2.8272 | up | up | correct |
| CIX.US | CompX International Inc | 20260127 | 0 | 23.39 | 23.43 | 23.21 | 23.42 | 2241 | 23.42 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260127 | 0 | 11.2 | 11.255 | 11.2 | 11.2111 | 1477 | 11.2111 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260127 | 0 | 8.35 | 8.37 | 8.31 | 8.33 | 1042300 | 8.2036 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260127 | 0 | 30.14 | 31.3 | 29.01 | 30.98 | 695602 | 30.98 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260127 | 0 | 18.42 | 18.98 | 18.42 | 18.77 | 8000 | 18.77 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260127 | 0 | 17.28 | 18.3 | 17.07 | 17.52 | 24405 | 17.52 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260127 | 0 | 1.43 | 1.43 | 1.21 | 1.3 | 13700 | 1.3 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260127 | 0 | 56.8 | 56.95 | 56.1 | 56.57 | 71807 | 55.7555 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260127 | 0 | 7.99 | 8.02 | 7.95 | 7.96 | 939241 | 7.8364 | down | down | correct |
| CVM.US | CEL | 20260127 | 0 | 6.33 | 6.72 | 6.32 | 6.51 | 147000 | 6.51 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260127 | 0 | 13.39 | 13.85 | 12.76 | 13.59 | 5800 | 13.5619 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260127 | 0 | 4.12 | 4.2 | 4.03 | 4.18 | 36600 | 4.18 | up | up | correct |
| CYBN.US | Cybin Inc | 20260127 | 0 | 7.28 | 7.3821 | 7.09 | 7.25 | 290686 | 7.25 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260127 | 0 | 2.03 | 2.04 | 2 | 2.01 | 581500 | 1.9945 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260127 | 0 | 106.92 | 107.19 | 105.15 | 107.19 | 1300 | 107.0152 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260127 | 0 | 3.71 | 3.96 | 3.66 | 3.94 | 44719700 | 3.94 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260127 | 0 | 1.1 | 1.25 | 1.0899 | 1.23 | 17660 | 1.23 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260127 | 0 | 1.24 | 1.33 | 1.22 | 1.3 | 188200 | 1.3 | up | up | correct |
| DXR.US | Daxor Corporation | 20260127 | 0 | 12.74 | 12.74 | 12.31 | 12.72 | 4187 | 12.72 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260127 | 0 | 6.87 | 6.885 | 6.84 | 6.86 | 120790 | 6.7523 | down | down | correct |
| ECF.US | PA | 20260127 | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | 21.66 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260127 | 0 | 9.72 | 9.82 | 9.71 | 9.8 | 151360 | 9.75 | up | down | incorrect |
| ELA.US | Envela Corporation | 20260127 | 0 | 13.72 | 13.75 | 13.35 | 13.63 | 21100 | 13.63 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260127 | 0 | 28.3 | 28.3 | 27.11 | 27.3 | 12900 | 27.3 | down | down | correct |
| ELMD.US | Electromed Inc | 20260127 | 0 | 28.94 | 29 | 28.1 | 28.4 | 30500 | 28.4 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260127 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260127 | 0 | 3.73 | 3.825 | 3.695 | 3.79 | 256800 | 3.79 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260127 | 0 | 16.31 | 16.86 | 15.81 | 16.83 | 8727012 | 16.8143 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260127 | 0 | 9.39 | 9.43 | 9.39 | 9.4 | 57000 | 9.2538 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260127 | 0 | 11.76 | 11.9 | 11.74 | 11.85 | 21426 | 11.6859 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260127 | 0 | 51.86 | 53.53 | 51.86 | 52.94 | 9600 | 52.94 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260127 | 0 | 26.14 | 26.14 | 25.18 | 25.5 | 6500 | 25.5 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260127 | 0 | 9.89 | 9.93 | 9.89 | 9.91 | 268700 | 9.7621 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260127 | 0 | 15.51 | 15.55 | 15.43 | 15.55 | 108200 | 15.3925 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260127 | 0 | 3.12 | 3.19 | 3.08 | 3.19 | 110200 | 3.1251 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260127 | 0 | 18.89 | 19.73 | 18.52 | 18.68 | 18200 | 18.68 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260127 | 0 | 6.11 | 6.18 | 5.65 | 5.98 | 257900 | 5.98 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260127 | 0 | 0.92 | 0.92 | 0.88 | 0.9 | 331500 | 0.9 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260127 | 0 | 6.18 | 6.19 | 6.14 | 6.16 | 236000 | 6.0983 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260127 | 0 | 0.813 | 0.86 | 0.79 | 0.85 | 928200 | 0.85 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260127 | 0 | 3.13 | 3.155 | 3.01 | 3.09 | 2713852 | 3.09 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260127 | 0 | 0.81 | 0.83 | 0.8 | 0.82 | 16200 | 0.82 | up | up | correct |
| GGN.US | PB | 20260127 | 0 | 20.98 | 21 | 20.8701 | 20.99 | 6601 | 20.99 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260127 | 0 | 5.92 | 5.96 | 5.9 | 5.94 | 352100 | 5.8872 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260127 | 0 | 8.08 | 8.14 | 8.08 | 8.14 | 85500 | 8.0682 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260127 | 0 | 19.97 | 20.07 | 19.94 | 20.02 | 12700 | 19.9157 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260127 | 0 | 6.2 | 6.26 | 6.17 | 6.26 | 39100 | 6.204 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260127 | 0 | 1.8 | 1.81 | 1.56 | 1.72 | 17154000 | 1.72 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260127 | 0 | 10.95 | 10.95 | 10.8 | 10.8 | 1300 | 10.8 | down | up | incorrect |
| GROY.US | WT | 20260127 | 0 | 2.55 | 2.73 | 2.5 | 2.73 | 31928 | 2.73 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260127 | 0 | 60.5 | 64.25 | 60.3 | 63.44 | 452000 | 63.44 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260127 | 0 | 5.49 | 5.74 | 5.43 | 5.67 | 553900 | 5.67 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260127 | 0 | 1.28 | 1.36 | 1.25 | 1.36 | 179148 | 1.36 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260127 | 0 | 13.84 | 14.12 | 13.84 | 14.12 | 54400 | 13.7628 | up | up | correct |
| IBIO.US | iBio Inc | 20260127 | 0 | 2.13 | 2.285 | 2.06 | 2.28 | 976635 | 2.28 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260127 | 0 | 0.29 | 0.3 | 0.29 | 0.29 | 139000 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260127 | 0 | 1.15 | 1.2 | 1.11 | 1.18 | 14000 | 1.18 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260127 | 0 | 101.95 | 104.09 | 101.95 | 103.19 | 511000 | 102.6402 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260127 | 0 | 4.23 | 4.72 | 4.04 | 4.7 | 1486815 | 4.7 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260127 | 0 | 8.64 | 8.64 | 8.315 | 8.48 | 150208 | 8.48 | down | down | correct |
| INTT.US | inTEST Corporation | 20260127 | 0 | 8.6 | 9.43 | 8.58 | 9.23 | 68147 | 9.23 | up | up | correct |
| INUV.US | Inuvo Inc | 20260127 | 0 | 3.3 | 3.43 | 3.01 | 3.34 | 230500 | 3.34 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260127 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260127 | 0 | 25.95 | 26.02 | 25.95 | 26 | 4000 | 26 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260127 | 0 | 0.227 | 0.2298 | 0.2212 | 0.223 | 248840 | 0.223 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260127 | 0 | 4.6 | 4.655 | 4.215 | 4.44 | 3816600 | 4.44 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260127 | 0 | 0.25 | 0.26 | 0.24 | 0.25 | 289700 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20260127 | 0 | 3.71 | 4.08 | 3.66 | 4.02 | 1409300 | 4.02 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260127 | 0 | 1.59 | 1.64 | 1.59 | 1.63 | 385500 | 1.63 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260127 | 0 | 282 | 317.45 | 275 | 309.39 | 1348800 | 309.39 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260127 | 0 | 7.04 | 7.18 | 7.04 | 7.18 | 20600 | 7.18 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260127 | 0 | 206.71 | 207.76 | 204.69 | 205.73 | 1520500 | 205.1877 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260127 | 0 | 3.83 | 3.86 | 3.49 | 3.6 | 2234600 | 3.6 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260127 | 0 | 3.26 | 3.37 | 3.07 | 3.26 | 72200 | 3.26 | |||
| MHH.US | Mastech Digital Inc | 20260127 | 0 | 6.88 | 7 | 6.87 | 6.98 | 14200 | 6.98 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260127 | 0 | 0.7575 | 0.79 | 0.7251 | 0.77 | 20976 | 0.77 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260127 | 0 | 0.2942 | 0.3031 | 0.2909 | 0.2994 | 27148 | 0.2994 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260127 | 0 | 0.3806 | 0.3949 | 0.3783 | 0.3893 | 12026 | 0.3893 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260127 | 0 | 8.43 | 8.614 | 8.05 | 8.55 | 579300 | 8.55 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260127 | 0 | 0.75 | 0.75 | 0.71 | 0.72 | 24900 | 0.72 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260127 | 0 | 10.71 | 11.42 | 10.28 | 11.1 | 37900 | 11.1 | up | up | correct |
| MYO.US | Myomo Inc | 20260127 | 0 | 0.923 | 0.95 | 0.854 | 0.94 | 912200 | 0.94 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260127 | 0 | 2.42 | 2.52 | 2.22 | 2.51 | 16198900 | 2.51 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260127 | 0 | 10.24 | 10.29 | 10.21 | 10.29 | 71900 | 10.1848 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260127 | 0 | 3 | 3 | 1.8 | 2.37 | 937340 | 11.85 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260127 | 0 | 65.06 | 65.06 | 65.06 | 65.06 | 0 | 65.06 | |||
| NEWP.US | New Pacific Metals Corp | 20260127 | 0 | 4.3 | 4.3499 | 3.97 | 4.04 | 1567248 | 4.04 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260127 | 0 | 3.34 | 3.4 | 3.205 | 3.35 | 1483783 | 3.35 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260127 | 0 | 10.57 | 11.76 | 10.305 | 11.74 | 8808642 | 11.74 | up | up | correct |
| NGD.US | New Gold Inc | 20260127 | 0 | 12.38 | 12.65 | 11.84 | 12.58 | 31510200 | 12.58 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260127 | 0 | 145.12 | 145.12 | 139.67 | 139.93 | 41936 | 139.93 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260127 | 0 | 7.47 | 7.5 | 7.43 | 7.5 | 130000 | 7.4117 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260127 | 0 | 8.97 | 9.04 | 8.92 | 9.02 | 186500 | 8.9672 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20260127 | 0 | 1.12 | 1.13 | 1.05 | 1.08 | 357000 | 1.08 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260127 | 0 | 23.5 | 24.085 | 23.429 | 24.03 | 2023716 | 24.03 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260127 | 0 | 3.01 | 3.03 | 2.98 | 2.99 | 157800 | 2.9602 | down | down | correct |
| NTIP.US | Network | 20260127 | 0 | 1.3307 | 1.3307 | 1.3 | 1.31 | 67182 | 1.31 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260127 | 0 | 12.13 | 13 | 12.02 | 12.78 | 7596800 | 12.78 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260127 | 0 | 0.83 | 0.83 | 0.77 | 0.81 | 111100 | 0.81 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260127 | 0 | 0.552 | 0.7011 | 0.5233 | 0.6982 | 56848792 | 0.6982 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20260127 | 0 | 18.89 | 19.269 | 17.95 | 18.81 | 3311100 | 18.81 | down | up | incorrect |
| PCG.US | PI | 20260127 | 0 | 17.4 | 17.4 | 17.4 | 17.4 | 146 | 17.1148 | |||
| PED.US | PEDEVCO Corp | 20260127 | 0 | 0.6 | 0.64 | 0.593 | 0.629 | 8565 | 12.58 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260127 | 0 | 5.89 | 7.95 | 5.74 | 6.95 | 37738207 | 6.95 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260127 | 0 | 3.19 | 3.38 | 3.04 | 3.35 | 68200 | 3.35 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260127 | 0 | 3.3 | 3.44 | 3.03 | 3.44 | 7306400 | 3.44 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260127 | 0 | 2.06 | 2.13 | 2.06 | 2.12 | 867900 | 2.12 | up | up | correct |
| PRK.US | Park National Corporation | 20260127 | 0 | 159.6 | 167.3 | 159.6 | 161.1 | 85200 | 160.0847 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260127 | 0 | 16.19 | 16.4294 | 15.25 | 16.22 | 18964 | 16.22 | up | up | correct |
| PW.US | Power REIT | 20260127 | 0 | 0.9529 | 0.9529 | 0.9301 | 0.9411 | 18714 | 0.9411 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260127 | 0 | 1.72 | 1.757 | 1.56 | 1.75 | 2237600 | 1.75 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260127 | 0 | 2.69 | 2.71 | 2.66 | 2.71 | 18500 | 2.71 | up | up | correct |
| REI.US | Ring Energy Inc | 20260127 | 0 | 1.1 | 1.11 | 1.05 | 1.1 | 2898364 | 1.1 | |||
| REPX.US | Riley Exploration Permian Inc | 20260127 | 0 | 27.4 | 27.75 | 26.73 | 27.51 | 253378 | 27.51 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260127 | 0 | 6.53 | 6.625 | 6.52 | 6.58 | 52211 | 6.58 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260127 | 0 | 0.743 | 0.75 | 0.72 | 0.7202 | 66773 | 0.7202 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260127 | 0 | 1.07 | 1.07 | 1.05 | 1.06 | 95500 | 1.0114 | down | down | correct |
| SCCC.US | SCCC | 20260127 | 0 | 144 | 145 | 144 | 144 | 119400 | 144 | |||
| SEB.US | Seaboard Corporation | 20260127 | 0 | 4916.5298 | 5048 | 4855.8301 | 5038.71 | 24400 | 5036.4118 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260127 | 0 | 7.1 | 7.38 | 7.06 | 7.35 | 279387 | 7.35 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260127 | 0 | 6.23 | 6.4298 | 6.23 | 6.31 | 12012 | 6.31 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260127 | 0 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | 29.27 | |||
| SLI.US | Standard Lithium Ltd | 20260127 | 0 | 5.41 | 5.565 | 5.32 | 5.54 | 3054700 | 5.54 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260127 | 0 | 2.62 | 2.65 | 2.51 | 2.53 | 339614 | 2.53 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260127 | 0 | 12.86 | 12.89 | 12.035 | 12.68 | 6983472 | 12.68 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260127 | 0 | 7.93 | 8.24 | 7.7 | 8.22 | 8382200 | 8.22 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260127 | 0 | 2.52 | 2.88 | 2.35 | 2.87 | 4017700 | 2.87 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260127 | 0 | 75.94 | 76.83 | 75.69 | 75.91 | 39400 | 75.303 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260127 | 0 | 6.62 | 6.95 | 5.87 | 6.89 | 13629600 | 6.89 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260127 | 0 | 0.0306 | 0.0314 | 0.0306 | 0.0311 | 7300 | 0.0311 | up | down | incorrect |
| TRT.US | Trio | 20260127 | 0 | 6.42 | 6.68 | 6.1 | 6.1 | 81325 | 6.1 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260127 | 0 | 1.46 | 1.525 | 1.32 | 1.52 | 15609630 | 1.52 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260127 | 0 | 9.23 | 10.02 | 9.13 | 9.91 | 15496500 | 9.91 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260127 | 0 | 1.2 | 1.28 | 1.18 | 1.22 | 2558600 | 1.22 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260127 | 0 | 18.17 | 19.38 | 17.84 | 19.2 | 10979500 | 19.2 | up | down | incorrect |
| URG.US | Ur | 20260127 | 0 | 1.82 | 1.93 | 1.79 | 1.93 | 13384490 | 1.93 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260127 | 0 | 8.95 | 9.52 | 8.82 | 9.4 | 10423400 | 9.4 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260127 | 0 | 37.67 | 37.8 | 37.51 | 37.8 | 261700 | 37.6143 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260127 | 0 | 5.15 | 5.49 | 4.71 | 4.9 | 392800 | 4.9 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260127 | 0 | 22.97 | 24.43 | 22.45 | 24.16 | 15198000 | 24.16 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260127 | 0 | 10.2 | 10.24 | 10.15 | 10.22 | 39900 | 10.1711 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260127 | 0 | 2.73 | 2.97 | 2.7 | 2.97 | 2009100 | 2.97 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260127 | 0 | 8.87 | 8.91 | 8.83 | 8.89 | 156200 | 8.8368 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260127 | 0 | 0.28 | 0.285 | 0.26 | 0.2665 | 1058331 | 0.2665 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260127 | 0 | 31.7 | 32.26 | 31.55 | 32.211 | 163200 | 32.211 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260127 | 0 | 3.88 | 3.98 | 3.72 | 3.97 | 2128600 | 3.97 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260127 | 0 | 1.14 | 1.23 | 1.08 | 1.21 | 2210500 | 1.21 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260127 | 0 | 6.92 | 7 | 6.71 | 6.95 | 30949 | 6.95 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260127 | 0 | 0.7517 | 0.7799 | 0.7028 | 0.7295 | 604840 | 0.7295 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260127 | 0 | 0.635 | 0.655 | 0.6122 | 0.6138 | 170803 | 0.6138 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260127 | 0 | 3.34 | 3.36 | 3.19 | 3.25 | 41135 | 3.2337 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.