CollectAI
close-nysemkt_stocks
2026/01/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260128 | 0 | 41.13 | 41.2 | 40.75 | 41.15 | 9900 | 41.15 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260128 | 0 | 8.09 | 8.09 | 7.9 | 8.04 | 245800 | 8.04 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260128 | 0 | 1.2475 | 1.2681 | 1.2269 | 1.2578 | 141929 | 1.22 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260128 | 0 | 3.46 | 3.46 | 3.3491 | 3.41 | 50484 | 3.41 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260128 | 0 | 2.79 | 2.82 | 2.79 | 2.8 | 6311 | 2.8 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260128 | 0 | 2.08 | 2.14 | 2.08 | 2.14 | 3800 | 2.14 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260128 | 0 | 2.91 | 3.14 | 2.91 | 3.04 | 457300 | 3.04 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260128 | 0 | 4.99 | 5.1 | 4.84 | 4.96 | 70000 | 4.96 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260128 | 0 | 6.54 | 6.64 | 6.14 | 6.46 | 27300 | 6.46 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260128 | 0 | 10.54 | 11.28 | 10.44 | 11.24 | 11725200 | 11.24 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260128 | 0 | 1.27 | 1.293 | 1.21 | 1.22 | 145700 | 1.22 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260128 | 0 | 0.32 | 0.35 | 0.32 | 0.35 | 44300 | 0.35 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260128 | 0 | 2.74 | 2.78 | 2.7 | 2.78 | 2200 | 2.78 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260128 | 0 | 3.83 | 5.06 | 3.53 | 4.16 | 20038400 | 4.16 | up | up | correct |
| BCV.US | PA | 20260128 | 0 | 21.72 | 21.8 | 21.54 | 21.8 | 4933 | 21.8 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260128 | 0 | 33.6 | 33.6 | 33.6 | 33.6 | 490 | 33.6 | |||
| BGI.US | Birks Group Inc | 20260128 | 0 | 0.9 | 0.9 | 0.86 | 0.86 | 68300 | 0.86 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260128 | 0 | 33.22 | 33.31 | 32.7 | 32.89 | 50000 | 32.5866 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260128 | 0 | 79.3 | 80.52 | 77.94 | 79.21 | 30300 | 79.21 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260128 | 0 | 4.31 | 4.37 | 4.255 | 4.28 | 168798 | 4.28 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260128 | 0 | 1.15 | 1.19 | 1.09 | 1.14 | 228140 | 1.14 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260128 | 0 | 5.65 | 5.77 | 5.53 | 5.77 | 55914400 | 5.7479 | up | up | correct |
| CANF.US | Can | 20260128 | 0 | 4.53 | 4.53 | 4.35 | 4.43 | 15873 | 4.43 | down | down | correct |
| CET.US | Central Securities Corp | 20260128 | 0 | 52.25 | 52.46 | 52.1 | 52.41 | 48600 | 52.41 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260128 | 0 | 10.15 | 10.1998 | 10.11 | 10.1881 | 44712 | 10.0914 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260128 | 0 | 2.84 | 2.85 | 2.84 | 2.85 | 125300 | 2.8272 | up | up | correct |
| CIX.US | CompX International Inc | 20260128 | 0 | 23.07 | 23.59 | 23 | 23.59 | 4532 | 23.59 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260128 | 0 | 11.25 | 11.29 | 11.2 | 11.28 | 1600 | 11.28 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260128 | 0 | 8.33 | 8.36 | 8.27 | 8.28 | 1805200 | 8.1544 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260128 | 0 | 30.95 | 32.53 | 30.85 | 32.33 | 642937 | 32.33 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260128 | 0 | 18.99 | 19.19 | 18.72 | 18.8 | 17300 | 18.8 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260128 | 0 | 17.27 | 18.4415 | 17.27 | 18.01 | 31568 | 18.01 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260128 | 0 | 1.29 | 1.29 | 1.21 | 1.27 | 3500 | 1.27 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260128 | 0 | 56.71 | 57.2 | 56.49 | 57.2 | 73866 | 56.3765 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260128 | 0 | 7.99 | 7.99 | 7.9 | 7.91 | 1135072 | 7.7872 | down | down | correct |
| CVM.US | CEL | 20260128 | 0 | 6.61 | 6.68 | 6.09 | 6.3 | 87200 | 6.3 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260128 | 0 | 13.19 | 14.02 | 13.19 | 14.02 | 7200 | 13.991 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260128 | 0 | 4.13 | 4.19 | 3.93 | 4.03 | 87800 | 4.03 | down | down | correct |
| CYBN.US | Cybin Inc | 20260128 | 0 | 7.3 | 7.3 | 7.03 | 7.13 | 166047 | 7.13 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260128 | 0 | 2.02 | 2.03 | 2.01 | 2.02 | 531000 | 2.0044 | |||
| DIT.US | AMCON Distributing Company | 20260128 | 0 | 108.08 | 112 | 107.71 | 112 | 1300 | 111.8174 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260128 | 0 | 3.98 | 4.32 | 3.95 | 4.31 | 73991600 | 4.31 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260128 | 0 | 1.23 | 1.25 | 1.1901 | 1.21 | 9583 | 1.21 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260128 | 0 | 1.3 | 1.38 | 1.27 | 1.3 | 126400 | 1.3 | |||
| DXR.US | Daxor Corporation | 20260128 | 0 | 12.9 | 12.9 | 12.21 | 12.21 | 12482 | 12.21 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260128 | 0 | 6.87 | 6.875 | 6.84 | 6.85 | 95930 | 6.7424 | down | down | correct |
| ECF.US | PA | 20260128 | 0 | 21.5603 | 21.5603 | 21.52 | 21.52 | 3084 | 21.52 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260128 | 0 | 9.81 | 9.89 | 9.78 | 9.85 | 172356 | 9.7997 | up | up | correct |
| ELA.US | Envela Corporation | 20260128 | 0 | 13.62 | 14.24 | 13.62 | 14.19 | 56500 | 14.19 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260128 | 0 | 26.93 | 27.4 | 26.93 | 27.09 | 2100 | 27.09 | up | up | correct |
| ELMD.US | Electromed Inc | 20260128 | 0 | 28.31 | 29.42 | 28.25 | 29.09 | 52700 | 29.09 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260128 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260128 | 0 | 3.8 | 3.83 | 3.77 | 3.83 | 227900 | 3.83 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260128 | 0 | 17.17 | 17.2 | 16.455 | 17.12 | 9817153 | 17.104 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260128 | 0 | 9.41 | 9.46 | 9.41 | 9.46 | 75300 | 9.3129 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260128 | 0 | 11.86 | 11.87 | 11.8 | 11.85 | 27954 | 11.6859 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260128 | 0 | 53.8 | 55 | 52.61 | 54 | 12300 | 54 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260128 | 0 | 24.96 | 26.22 | 24.96 | 26 | 13700 | 26 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260128 | 0 | 9.92 | 9.92 | 9.9 | 9.91 | 201700 | 9.7621 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260128 | 0 | 15.56 | 15.63 | 15.55 | 15.63 | 229100 | 15.4717 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260128 | 0 | 3.11 | 3.19 | 3.11 | 3.14 | 134600 | 3.0761 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260128 | 0 | 18.73 | 18.76 | 18.25 | 18.62 | 20600 | 18.62 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260128 | 0 | 5.84 | 6.008 | 5.76 | 5.87 | 94200 | 5.87 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260128 | 0 | 0.9 | 0.91 | 0.87 | 0.87 | 377900 | 0.87 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260128 | 0 | 6.19 | 6.19 | 6.15 | 6.16 | 204400 | 6.0983 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260128 | 0 | 0.895 | 0.995 | 0.881 | 0.945 | 4482000 | 0.945 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260128 | 0 | 3.15 | 3.184 | 3.025 | 3.16 | 3708800 | 3.16 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260128 | 0 | 0.86 | 0.86 | 0.8 | 0.8 | 9800 | 0.8 | down | down | correct |
| GGN.US | PB | 20260128 | 0 | 20.99 | 20.99 | 20.845 | 20.9 | 2109 | 20.9 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260128 | 0 | 5.95 | 5.99 | 5.93 | 5.93 | 225700 | 5.8772 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260128 | 0 | 8.15 | 8.17 | 8.13 | 8.14 | 61100 | 8.0682 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260128 | 0 | 20.03 | 20.14 | 19.99 | 19.99 | 4700 | 19.8859 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260128 | 0 | 6.27 | 6.28 | 6.22 | 6.23 | 23500 | 6.1743 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260128 | 0 | 1.65 | 1.67 | 1.52 | 1.57 | 10846800 | 1.57 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260128 | 0 | 10.8 | 10.8 | 10.8 | 10.8 | 0 | 10.8 | |||
| GROY.US | WT | 20260128 | 0 | 2.85 | 2.85 | 2.65 | 2.77 | 20324 | 2.77 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260128 | 0 | 64.41 | 68.72 | 63.3 | 67.55 | 823600 | 67.55 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260128 | 0 | 5.82 | 5.93 | 5.47 | 5.71 | 764500 | 5.71 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260128 | 0 | 1.26 | 1.3002 | 1.22 | 1.26 | 163746 | 1.26 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260128 | 0 | 14.04 | 14.19 | 14.03 | 14.19 | 24200 | 13.831 | up | up | correct |
| IBIO.US | iBio Inc | 20260128 | 0 | 2.26 | 2.37 | 2.2 | 2.23 | 521234 | 2.23 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260128 | 0 | 0.29 | 0.3 | 0.28 | 0.29 | 208300 | 0.29 | |||
| IHT.US | InnSuites Hospitality Trust | 20260128 | 0 | 1.17 | 1.22 | 1.16 | 1.19 | 6900 | 1.19 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260128 | 0 | 104.08 | 104.79 | 102.04 | 103.47 | 411700 | 102.9187 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260128 | 0 | 4.7 | 4.8 | 4.45 | 4.64 | 1113698 | 4.64 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260128 | 0 | 8.45 | 8.702 | 8.06 | 8.11 | 104975 | 8.11 | down | down | correct |
| INTT.US | inTEST Corporation | 20260128 | 0 | 9.28 | 9.48 | 9.2501 | 9.35 | 83798 | 9.35 | up | up | correct |
| INUV.US | Inuvo Inc | 20260128 | 0 | 3.32 | 3.58 | 3.22 | 3.34 | 718500 | 3.34 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260128 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260128 | 0 | 26 | 26 | 25.85 | 26 | 3500 | 26 | |||
| ITP.US | IT Tech Packaging Inc | 20260128 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 308500 | 0.22 | |||
| ITRG.US | Integra Resources Corp | 20260128 | 0 | 4.57 | 4.69 | 4.34 | 4.51 | 3404300 | 4.51 | down | down | correct |
| JOB.US | GEE Group Inc | 20260128 | 0 | 0.26 | 0.26 | 0.24 | 0.24 | 320600 | 0.24 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260128 | 0 | 4.05 | 4.05 | 3.8 | 3.89 | 1428400 | 3.89 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260128 | 0 | 1.63 | 1.63 | 1.57 | 1.58 | 1132200 | 1.58 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260128 | 0 | 313 | 338.13 | 303.57 | 337.76 | 1844300 | 337.76 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260128 | 0 | 7.09 | 7.2 | 7.09 | 7.2 | 14400 | 7.2 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260128 | 0 | 206.61 | 210.93 | 205.46 | 208.04 | 2020700 | 207.4916 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260128 | 0 | 3.64 | 3.65 | 3.42 | 3.53 | 2298000 | 3.53 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260128 | 0 | 3.23 | 3.4 | 3.13 | 3.3 | 75200 | 3.3 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260128 | 0 | 7.01 | 7.02 | 6.81 | 6.81 | 7900 | 6.81 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260128 | 0 | 0.7799 | 0.7799 | 0.7136 | 0.75 | 7687 | 0.75 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260128 | 0 | 0.2965 | 0.2993 | 0.29 | 0.2914 | 40877 | 0.2914 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260128 | 0 | 0.38 | 0.4 | 0.38 | 0.4 | 15700 | 0.4 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260128 | 0 | 8.71 | 8.91 | 8.48 | 8.65 | 798100 | 8.65 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260128 | 0 | 0.69 | 0.743 | 0.68 | 0.68 | 12200 | 0.68 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260128 | 0 | 11.27 | 11.47 | 10.5 | 11.47 | 8200 | 11.47 | up | up | correct |
| MYO.US | Myomo Inc | 20260128 | 0 | 0.935 | 0.947 | 0.848 | 0.863 | 979300 | 0.863 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260128 | 0 | 2.55 | 2.61 | 2.37 | 2.46 | 17248900 | 2.46 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260128 | 0 | 10.29 | 10.4 | 10.29 | 10.4 | 81500 | 10.2937 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260128 | 0 | 2.15 | 2.48 | 1.82 | 2 | 573240 | 10 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260128 | 0 | 65.06 | 65.06 | 65.06 | 65.06 | 0 | 65.06 | |||
| NEWP.US | New Pacific Metals Corp | 20260128 | 0 | 4.17 | 4.22 | 3.94 | 4.14 | 1395277 | 4.14 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260128 | 0 | 3.44 | 3.44 | 3.21 | 3.34 | 2329313 | 3.34 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260128 | 0 | 12 | 12.09 | 10.935 | 11.3 | 7768112 | 11.3 | down | up | incorrect |
| NGD.US | New Gold Inc | 20260128 | 0 | 12.86 | 13.07 | 12.02 | 12.57 | 32731300 | 12.57 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260128 | 0 | 141.09 | 141.14 | 138.69 | 139.09 | 52900 | 139.09 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260128 | 0 | 7.51 | 7.56 | 7.5 | 7.56 | 147700 | 7.471 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260128 | 0 | 9.06 | 9.11 | 9.01 | 9.09 | 139100 | 9.0367 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260128 | 0 | 1.08 | 1.08 | 1.04 | 1.05 | 377500 | 1.05 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260128 | 0 | 24.38 | 24.65 | 23.86 | 24.36 | 2172964 | 24.36 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260128 | 0 | 2.99 | 3 | 2.97 | 2.98 | 140900 | 2.9503 | down | down | correct |
| NTIP.US | Network | 20260128 | 0 | 1.3 | 1.32 | 1.28 | 1.32 | 39100 | 1.32 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260128 | 0 | 13.06 | 13.96 | 12.865 | 13.92 | 17585300 | 13.92 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260128 | 0 | 0.82 | 0.85 | 0.78 | 0.84 | 184200 | 0.84 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260128 | 0 | 0.7 | 0.72 | 0.6 | 0.6352 | 29386758 | 0.6352 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260128 | 0 | 19.2 | 19.63 | 18.79 | 19.55 | 2856600 | 19.55 | up | up | correct |
| PCG.US | PI | 20260128 | 0 | 17.25 | 17.25 | 16.6 | 16.6 | 1953 | 16.3279 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260128 | 0 | 0.61 | 0.638 | 0.61 | 0.638 | 2580 | 12.76 | up | up | correct |
| PHGE.US | BiomX Inc | 20260128 | 0 | 6.54 | 6.79 | 5.25 | 6.58 | 1101100 | 6.58 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260128 | 0 | 3.41 | 3.49 | 3.11 | 3.49 | 84800 | 3.49 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260128 | 0 | 3.58 | 3.59 | 3.28 | 3.48 | 6206600 | 3.48 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260128 | 0 | 2.12 | 2.13 | 2.05 | 2.06 | 692800 | 2.06 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260128 | 0 | 162.57 | 162.57 | 158.64 | 158.8 | 62400 | 157.7992 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260128 | 0 | 15.64 | 16.95 | 15.64 | 16.95 | 14300 | 16.95 | up | down | incorrect |
| PW.US | Power REIT | 20260128 | 0 | 0.96 | 0.97 | 0.94 | 0.97 | 12500 | 0.97 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260128 | 0 | 1.78 | 1.877 | 1.71 | 1.8 | 1713600 | 1.8 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260128 | 0 | 2.71 | 2.81 | 2.66 | 2.69 | 23400 | 2.69 | down | down | correct |
| REI.US | Ring Energy Inc | 20260128 | 0 | 1.1 | 1.11 | 1.06 | 1.09 | 2145066 | 1.09 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260128 | 0 | 27.67 | 28.21 | 27.23 | 27.57 | 230044 | 27.57 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260128 | 0 | 6.6 | 6.64 | 6.48 | 6.53 | 174628 | 6.53 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260128 | 0 | 0.73 | 0.73 | 0.69 | 0.7 | 50400 | 0.7 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260128 | 0 | 1.06 | 1.069 | 1.05 | 1.06 | 67700 | 1.0114 | |||
| SCCC.US | SCCC | 20260128 | 0 | 144 | 145 | 143.5 | 144 | 70600 | 144 | |||
| SEB.US | Seaboard Corporation | 20260128 | 0 | 5042.1899 | 5096 | 4909.04 | 4937.4302 | 24700 | 4935.1782 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260128 | 0 | 7.42 | 7.573 | 6.81 | 6.82 | 435217 | 6.82 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260128 | 0 | 6.4465 | 6.5 | 6.2801 | 6.5 | 4220 | 6.5 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260128 | 0 | 29 | 29 | 29 | 29 | 300 | 29 | |||
| SLI.US | Standard Lithium Ltd | 20260128 | 0 | 5.76 | 5.81 | 5.23 | 5.57 | 4624600 | 5.57 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260128 | 0 | 2.54 | 2.57 | 2.47 | 2.49 | 297700 | 2.49 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260128 | 0 | 12.98 | 12.98 | 12.265 | 12.76 | 8874821 | 12.76 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260128 | 0 | 8.3 | 8.38 | 7.97 | 8.25 | 8434700 | 8.25 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260128 | 0 | 3.1 | 3.65 | 2.72 | 3.08 | 8500700 | 3.08 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260128 | 0 | 76.4 | 76.61 | 75.07 | 75.07 | 47800 | 74.4697 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260128 | 0 | 7 | 7.25 | 6.75 | 6.88 | 12529500 | 6.88 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260128 | 0 | 0.0301 | 0.0324 | 0.0301 | 0.0324 | 58800 | 0.0324 | up | up | correct |
| TRT.US | Trio | 20260128 | 0 | 6.18 | 6.25 | 5.93 | 6.25 | 29042 | 6.25 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260128 | 0 | 1.77 | 1.94 | 1.68 | 1.93 | 29523721 | 1.93 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260128 | 0 | 9.9 | 10.21 | 9.13 | 9.7 | 17920700 | 9.7 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260128 | 0 | 1.24 | 1.26 | 1.17 | 1.18 | 3126100 | 1.18 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260128 | 0 | 19.6 | 20.23 | 18.82 | 20.14 | 13865500 | 20.14 | up | up | correct |
| URG.US | Ur | 20260128 | 0 | 1.95 | 2.01 | 1.91 | 2 | 23910500 | 2 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260128 | 0 | 9.49 | 9.51 | 8.86 | 9.23 | 8047500 | 9.23 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260128 | 0 | 37.86 | 38.2 | 37.78 | 38.15 | 212700 | 37.9626 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260128 | 0 | 4.84 | 5.2 | 4.75 | 5.02 | 119600 | 5.02 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260128 | 0 | 25 | 27.9 | 24.52 | 27.72 | 30181900 | 27.72 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260128 | 0 | 10.22 | 10.29 | 10.22 | 10.29 | 51600 | 10.2408 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20260128 | 0 | 3 | 3.13 | 2.86 | 2.95 | 2834500 | 2.95 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260128 | 0 | 8.91 | 8.93 | 8.89 | 8.9 | 137200 | 8.8467 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260128 | 0 | 0.2724 | 0.2769 | 0.26 | 0.26 | 1161431 | 0.26 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260128 | 0 | 32.06 | 32.312 | 31.86 | 32.162 | 179200 | 32.162 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260128 | 0 | 4.05 | 4.1 | 3.87 | 4.05 | 2462600 | 4.05 | |||
| WWR.US | Westwater Resources Inc | 20260128 | 0 | 1.2 | 1.21 | 1.16 | 1.18 | 2601700 | 1.18 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260128 | 0 | 6.93 | 6.99 | 6.8 | 6.9 | 14221 | 6.9 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260128 | 0 | 0.75 | 0.83 | 0.75 | 0.8 | 848500 | 0.8 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260128 | 0 | 0.63 | 0.65 | 0.6 | 0.62 | 148300 | 0.62 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260128 | 0 | 3.21 | 3.223 | 3.1326 | 3.17 | 44973 | 3.1541 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.