CollectAI
close-nysemkt_stocks
2026/01/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260129 | 0 | 41.6 | 41.6 | 40.59 | 41.46 | 3700 | 41.46 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260129 | 0 | 8.04 | 8.06 | 7.86 | 7.99 | 136100 | 7.99 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260129 | 0 | 1.2578 | 1.2578 | 1.1805 | 1.1857 | 83850 | 1.15 | down | down | correct |
| AIRI.US | Air Industries Group | 20260129 | 0 | 3.42 | 3.42 | 3.2901 | 3.34 | 29300 | 3.34 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260129 | 0 | 2.76 | 2.76 | 2.5626 | 2.5626 | 8779 | 2.5626 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260129 | 0 | 2.11 | 2.14 | 2.1 | 2.11 | 2800 | 2.11 | |||
| ANVS.US | Annovis Bio Inc. | 20260129 | 0 | 2.9 | 2.97 | 2.75 | 2.81 | 481600 | 2.81 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260129 | 0 | 4.94 | 5.1 | 4.9 | 4.96 | 45600 | 4.96 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260129 | 0 | 6.64 | 6.82 | 6.12 | 6.64 | 49500 | 6.64 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20260129 | 0 | 11.85 | 11.99 | 10.59 | 11.02 | 15385400 | 11.02 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260129 | 0 | 1.24 | 1.25 | 1.2 | 1.23 | 100300 | 1.23 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260129 | 0 | 0.33 | 0.35 | 0.32 | 0.32 | 230100 | 0.32 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260129 | 0 | 2.71 | 2.77 | 2.7 | 2.75 | 1600 | 2.75 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260129 | 0 | 4.31 | 5.59 | 4.08 | 4.99 | 13339700 | 4.99 | up | up | correct |
| BCV.US | PA | 20260129 | 0 | 21.775 | 21.8889 | 21.775 | 21.8 | 2530 | 21.8 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260129 | 0 | 32.3715 | 32.3715 | 31.8 | 31.8 | 558 | 31.8 | down | down | correct |
| BGI.US | Birks Group Inc | 20260129 | 0 | 0.85 | 0.92 | 0.85 | 0.87 | 33700 | 0.87 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260129 | 0 | 32.88 | 33.81 | 32.73 | 33.71 | 69100 | 33.399 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260129 | 0 | 79.92 | 80.83 | 78.07 | 79.02 | 15700 | 79.02 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260129 | 0 | 4.25 | 4.36 | 4.25 | 4.36 | 143637 | 4.36 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20260129 | 0 | 1.15 | 1.24 | 1.12 | 1.16 | 596244 | 1.16 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260129 | 0 | 5.91 | 5.91 | 5.33 | 5.55 | 83964900 | 5.5287 | down | up | incorrect |
| CANF.US | Can | 20260129 | 0 | 4.37 | 4.5451 | 4.1 | 4.1 | 24321 | 4.1 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260129 | 0 | 52.38 | 52.64 | 51.92 | 52.2 | 45200 | 52.2 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260129 | 0 | 10.15 | 10.26 | 10.15 | 10.22 | 31247 | 10.123 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260129 | 0 | 2.84 | 2.85 | 2.83 | 2.83 | 274800 | 2.8073 | down | down | correct |
| CIX.US | CompX International Inc | 20260129 | 0 | 23 | 23.71 | 23 | 23.71 | 3192 | 23.71 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260129 | 0 | 11.33 | 11.33 | 10.9 | 11.22 | 2400 | 11.22 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260129 | 0 | 8.32 | 8.32 | 8.2 | 8.27 | 1781900 | 8.1445 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260129 | 0 | 32.89 | 32.89 | 30.21 | 30.75 | 408040 | 30.75 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260129 | 0 | 18.99 | 19.42 | 18.77 | 19.42 | 13300 | 19.42 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260129 | 0 | 18.4 | 19.56 | 17.76 | 19.56 | 26987 | 19.56 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260129 | 0 | 1.26 | 1.27 | 1.21 | 1.21 | 6100 | 1.21 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260129 | 0 | 57.2 | 58 | 56.24 | 57.49 | 104706 | 56.6623 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260129 | 0 | 7.91 | 7.93 | 7.84 | 7.9 | 1637677 | 7.7773 | down | down | correct |
| CVM.US | CEL | 20260129 | 0 | 6.26 | 6.46 | 5.61 | 5.87 | 84400 | 5.87 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260129 | 0 | 14.26 | 14.26 | 13.55 | 13.69 | 2100 | 13.6617 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260129 | 0 | 4.03 | 4.04 | 3.82 | 3.94 | 76700 | 3.94 | down | down | correct |
| CYBN.US | Cybin Inc | 20260129 | 0 | 7.11 | 7.14 | 6.67 | 6.77 | 345323 | 6.77 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260129 | 0 | 2.01 | 2.02 | 2 | 2.01 | 430700 | 1.9945 | |||
| DIT.US | AMCON Distributing Company | 20260129 | 0 | 110.44 | 111.96 | 108.14 | 108.15 | 2100 | 107.9737 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260129 | 0 | 4.37 | 4.43 | 4.05 | 4.24 | 62317900 | 4.24 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260129 | 0 | 1.21 | 1.25 | 1.09 | 1.09 | 32351 | 1.09 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260129 | 0 | 1.27 | 1.34 | 1.15 | 1.17 | 71500 | 1.17 | down | down | correct |
| DXR.US | Daxor Corporation | 20260129 | 0 | 12.25 | 12.52 | 12.25 | 12.46 | 3520 | 12.46 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260129 | 0 | 6.84 | 6.85 | 6.82 | 6.83 | 203375 | 6.7227 | down | up | incorrect |
| ECF.US | PA | 20260129 | 0 | 21.52 | 21.584 | 21.5 | 21.55 | 3678 | 21.55 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260129 | 0 | 9.84 | 9.94 | 9.83 | 9.92 | 110925 | 9.8694 | up | up | correct |
| ELA.US | Envela Corporation | 20260129 | 0 | 14.28 | 15.11 | 13.98 | 14.84 | 128000 | 14.84 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260129 | 0 | 27.02 | 27.25 | 26.69 | 26.8 | 3700 | 26.8 | down | down | correct |
| ELMD.US | Electromed Inc | 20260129 | 0 | 29.25 | 29.25 | 28.41 | 28.7 | 17700 | 28.7 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260129 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260129 | 0 | 3.88 | 3.941 | 3.86 | 3.9 | 328500 | 3.9 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260129 | 0 | 17.4 | 17.4 | 15.635 | 16.01 | 18149480 | 15.995 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260129 | 0 | 9.47 | 9.47 | 9.4 | 9.44 | 148100 | 9.2932 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260129 | 0 | 11.87 | 11.895 | 11.77 | 11.84 | 40102 | 11.676 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260129 | 0 | 53.58 | 55.15 | 52.14 | 55.15 | 9700 | 55.15 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260129 | 0 | 26.31 | 26.57 | 25.87 | 26.05 | 15600 | 26.05 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260129 | 0 | 9.92 | 9.94 | 9.89 | 9.93 | 304200 | 9.7818 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260129 | 0 | 15.61 | 15.75 | 15.61 | 15.75 | 287200 | 15.5905 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20260129 | 0 | 3.17 | 3.19 | 3.12 | 3.17 | 75000 | 3.1055 | |||
| FRD.US | Friedman Industries Incorporated | 20260129 | 0 | 18.66 | 19.65 | 18.57 | 19.63 | 10300 | 19.63 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260129 | 0 | 5.8 | 5.91 | 5.71 | 5.84 | 44100 | 5.84 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260129 | 0 | 0.88 | 0.88 | 0.85 | 0.88 | 237500 | 0.88 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260129 | 0 | 6.14 | 6.19 | 6.14 | 6.18 | 427800 | 6.1181 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260129 | 0 | 1 | 1.02 | 0.851 | 0.891 | 3365600 | 0.891 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260129 | 0 | 3.25 | 3.25 | 2.979 | 3.13 | 4785261 | 3.13 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260129 | 0 | 0.8 | 0.85 | 0.8 | 0.82 | 49800 | 0.82 | up | up | correct |
| GGN.US | PB | 20260129 | 0 | 20.89 | 20.89 | 20.795 | 20.89 | 4676 | 20.89 | |||
| GLO.US | Clough Global Opportunities Fund | 20260129 | 0 | 5.92 | 5.95 | 5.9 | 5.93 | 260300 | 5.8772 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260129 | 0 | 8.11 | 8.17 | 8.06 | 8.17 | 93500 | 8.098 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260129 | 0 | 20.09 | 20.1 | 19.98 | 20.1 | 9800 | 19.9953 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260129 | 0 | 6.22 | 6.28 | 6.21 | 6.24 | 34000 | 6.1842 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260129 | 0 | 1.55 | 1.58 | 1.43 | 1.44 | 9877600 | 1.44 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260129 | 0 | 10.8 | 10.8 | 10.8 | 10.8 | 0 | 10.8 | |||
| GROY.US | WT | 20260129 | 0 | 2.76 | 2.76 | 2.55 | 2.6 | 37678 | 2.6 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260129 | 0 | 67.55 | 67.55 | 62.33 | 64.65 | 605600 | 64.65 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260129 | 0 | 5.72 | 6.44 | 5.72 | 6.25 | 1463700 | 6.25 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260129 | 0 | 1.22 | 1.28 | 1.22 | 1.26 | 81171 | 1.26 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260129 | 0 | 14.28 | 14.36 | 14.22 | 14.36 | 137100 | 13.9967 | up | up | correct |
| IBIO.US | iBio Inc | 20260129 | 0 | 2.21 | 2.21 | 2.1 | 2.15 | 580106 | 2.15 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260129 | 0 | 0.29 | 0.29 | 0.27 | 0.28 | 377700 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260129 | 0 | 1.22 | 1.22 | 1.15 | 1.2 | 3600 | 1.2 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260129 | 0 | 105.83 | 106.64 | 103.65 | 105.71 | 819200 | 105.1468 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260129 | 0 | 4.83 | 5.29 | 4.26 | 4.5 | 3092739 | 4.5 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260129 | 0 | 8.12 | 8.2 | 7.92 | 8.05 | 186510 | 8.05 | down | down | correct |
| INTT.US | inTEST Corporation | 20260129 | 0 | 9.42 | 9.48 | 9.085 | 9.48 | 31276 | 9.48 | up | up | correct |
| INUV.US | Inuvo Inc | 20260129 | 0 | 2.36 | 2.52 | 2.1 | 2.19 | 1208500 | 2.19 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260129 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260129 | 0 | 26 | 26 | 26 | 26 | 0 | 26 | |||
| ITP.US | IT Tech Packaging Inc | 20260129 | 0 | 0.22 | 0.22 | 0.21 | 0.22 | 125700 | 0.22 | |||
| ITRG.US | Integra Resources Corp | 20260129 | 0 | 4.59 | 4.59 | 4.071 | 4.14 | 3317000 | 4.14 | down | down | correct |
| JOB.US | GEE Group Inc | 20260129 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 119400 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260129 | 0 | 3.92 | 4.03 | 3.7 | 3.89 | 1744000 | 3.89 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260129 | 0 | 1.56 | 1.6 | 1.53 | 1.57 | 913900 | 1.57 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260129 | 0 | 336 | 339.71 | 291.06 | 301.5 | 2082100 | 301.5 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260129 | 0 | 7.2 | 7.44 | 7.2 | 7.33 | 3500 | 7.33 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260129 | 0 | 211 | 213.65 | 210.72 | 212.99 | 2113300 | 212.4285 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260129 | 0 | 3.18 | 3.23 | 2.96 | 3.13 | 9942100 | 3.13 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260129 | 0 | 3.28 | 3.328 | 2.97 | 3.11 | 54900 | 3.11 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260129 | 0 | 6.9 | 7.01 | 6.81 | 6.93 | 21900 | 6.93 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260129 | 0 | 0.7104 | 0.75 | 0.7074 | 0.73 | 28164 | 0.73 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260129 | 0 | 0.292 | 0.303 | 0.2625 | 0.3 | 510642 | 0.3 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260129 | 0 | 0.38 | 0.39 | 0.38 | 0.38 | 8100 | 0.38 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260129 | 0 | 8.83 | 8.848 | 8.075 | 8.16 | 664000 | 8.16 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260129 | 0 | 0.68 | 0.695 | 0.635 | 0.665 | 74700 | 0.665 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260129 | 0 | 11.855 | 12.2 | 11.217 | 11.3 | 24600 | 11.3 | down | down | correct |
| MYO.US | Myomo Inc | 20260129 | 0 | 0.85 | 0.881 | 0.805 | 0.85 | 917200 | 0.85 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20260129 | 0 | 2.53 | 2.56 | 2.18 | 2.26 | 21382500 | 2.26 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260129 | 0 | 10.4 | 10.5 | 10.37 | 10.5 | 107600 | 10.3927 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260129 | 0 | 1.99 | 2 | 1.79 | 1.85 | 299740 | 9.25 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260129 | 0 | 65.06 | 65.06 | 65.06 | 65.06 | 0 | 65.06 | |||
| NEWP.US | New Pacific Metals Corp | 20260129 | 0 | 4.26 | 4.32 | 3.735 | 3.82 | 1860558 | 3.82 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20260129 | 0 | 3.4 | 3.44 | 3.03 | 3.13 | 2359327 | 3.13 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260129 | 0 | 11.7 | 11.95 | 10.6 | 10.98 | 4817520 | 10.98 | down | up | incorrect |
| NGD.US | New Gold Inc | 20260129 | 0 | 12.93 | 13 | 11.56 | 12.1 | 30170300 | 12.1 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260129 | 0 | 138.45 | 140.49 | 138.12 | 140.18 | 60000 | 140.18 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260129 | 0 | 7.58 | 7.6 | 7.53 | 7.6 | 186000 | 7.5105 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260129 | 0 | 9.16 | 9.25 | 9.15 | 9.25 | 121700 | 9.1958 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260129 | 0 | 1.03 | 1.04 | 0.99 | 1 | 380900 | 1 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260129 | 0 | 25.25 | 25.84 | 24.67 | 24.82 | 2758234 | 24.82 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260129 | 0 | 2.98 | 3 | 2.96 | 2.97 | 602400 | 2.9404 | down | down | correct |
| NTIP.US | Network | 20260129 | 0 | 1.3 | 1.34 | 1.29 | 1.34 | 8800 | 1.34 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260129 | 0 | 13.89 | 13.92 | 12.55 | 13.31 | 15529600 | 13.31 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260129 | 0 | 0.81 | 0.84 | 0.78 | 0.82 | 154600 | 0.82 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260129 | 0 | 0.6185 | 0.6185 | 0.52 | 0.562 | 19661200 | 0.562 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260129 | 0 | 20.04 | 20.045 | 16.965 | 17.06 | 5266600 | 17.06 | down | down | correct |
| PCG.US | PI | 20260129 | 0 | 16.625 | 16.625 | 16.625 | 16.625 | 210 | 16.3525 | |||
| PED.US | PEDEVCO Corp | 20260129 | 0 | 0.638 | 0.662 | 0.616 | 0.63 | 10945 | 12.6 | down | down | correct |
| PHGE.US | BiomX Inc | 20260129 | 0 | 5.94 | 8.5 | 5.94 | 7.05 | 1075200 | 7.05 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260129 | 0 | 3.45 | 3.73 | 3.33 | 3.37 | 51700 | 3.37 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260129 | 0 | 3.6 | 3.61 | 3.13 | 3.3 | 6355900 | 3.3 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260129 | 0 | 2.07 | 2.09 | 2.03 | 2.07 | 717100 | 2.07 | |||
| PRK.US | Park National Corporation | 20260129 | 0 | 159.1 | 163.34 | 159.1 | 163.34 | 85000 | 162.3106 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260129 | 0 | 16.33 | 17.45 | 14.97 | 14.97 | 43800 | 14.97 | down | down | correct |
| PW.US | Power REIT | 20260129 | 0 | 0.95 | 0.96 | 0.93 | 0.94 | 11600 | 0.94 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260129 | 0 | 1.84 | 1.903 | 1.541 | 1.73 | 12309800 | 1.73 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260129 | 0 | 2.71 | 2.72 | 2.7 | 2.72 | 3900 | 2.72 | up | up | correct |
| REI.US | Ring Energy Inc | 20260129 | 0 | 1.12 | 1.18 | 1.11 | 1.16 | 6503658 | 1.16 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260129 | 0 | 28.26 | 29.095 | 27.92 | 28.05 | 481750 | 28.05 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260129 | 0 | 6.55 | 6.82 | 6.52 | 6.8 | 116535 | 6.8 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20260129 | 0 | 0.69 | 0.71 | 0.69 | 0.71 | 45300 | 0.71 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260129 | 0 | 1.05 | 1.06 | 1.04 | 1.05 | 98900 | 1.0018 | |||
| SCCC.US | SCCC | 20260129 | 0 | 144.5 | 144.5 | 143.5 | 144 | 131600 | 144 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260129 | 0 | 4933.3301 | 5058.4302 | 4880 | 5027.23 | 17700 | 5024.9371 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260129 | 0 | 6.84 | 6.985 | 6.62 | 6.96 | 449725 | 6.96 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260129 | 0 | 6.42 | 6.5 | 6.2101 | 6.5 | 3890 | 6.5 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260129 | 0 | 31 | 31.5 | 31 | 31.5 | 1900 | 31.5 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260129 | 0 | 5.41 | 5.43 | 4.78 | 4.83 | 5266900 | 4.83 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260129 | 0 | 2.48 | 2.52 | 2.29 | 2.33 | 710400 | 2.33 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260129 | 0 | 13.13 | 13.18 | 11.685 | 12.1 | 8803506 | 12.1 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260129 | 0 | 8.75 | 9 | 8.17 | 8.6 | 12854600 | 8.6 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260129 | 0 | 3.29 | 3.34 | 2.76 | 2.99 | 3797600 | 2.99 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260129 | 0 | 76.4 | 77.12 | 76.02 | 76.73 | 42900 | 76.1165 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260129 | 0 | 6.67 | 6.82 | 5.93 | 6.01 | 10771400 | 6.01 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260129 | 0 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0 | 0.0324 | |||
| TRT.US | Trio | 20260129 | 0 | 6.25 | 6.43 | 5.89 | 5.97 | 45412 | 5.97 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260129 | 0 | 2.4 | 2.8 | 1.965 | 2.18 | 63839527 | 2.18 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260129 | 0 | 8.88 | 9.22 | 7.8 | 8.29 | 23878700 | 8.29 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260129 | 0 | 1.2 | 1.2 | 1.09 | 1.15 | 4051300 | 1.15 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260129 | 0 | 20.15 | 20.19 | 17.4 | 18.6 | 18808500 | 18.6 | down | down | correct |
| URG.US | Ur | 20260129 | 0 | 2.01 | 2.03 | 1.85 | 1.9 | 13250230 | 1.9 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260129 | 0 | 9.3 | 9.49 | 8.37 | 8.65 | 12926900 | 8.65 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260129 | 0 | 38.21 | 38.38 | 37.78 | 38.11 | 232700 | 37.9228 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260129 | 0 | 4.97 | 5.19 | 4.8 | 4.85 | 73800 | 4.85 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260129 | 0 | 26.2 | 26.63 | 23.02 | 24.88 | 25700400 | 24.88 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260129 | 0 | 10.27 | 10.27 | 10.23 | 10.27 | 23700 | 10.2209 | |||
| VGZ.US | Vista Gold Corp | 20260129 | 0 | 3.02 | 3.02 | 2.62 | 2.76 | 2836500 | 2.76 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260129 | 0 | 8.92 | 8.92 | 8.87 | 8.91 | 172700 | 8.8566 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260129 | 0 | 0.2612 | 0.2655 | 0.25 | 0.2511 | 1387431 | 0.2511 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260129 | 0 | 32.61 | 32.94 | 32.18 | 32.64 | 276800 | 32.64 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260129 | 0 | 4.2 | 4.26 | 3.75 | 3.85 | 4425100 | 3.85 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260129 | 0 | 1.16 | 1.17 | 1.02 | 1.05 | 3842000 | 1.05 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260129 | 0 | 6.85 | 7.06 | 6.71 | 6.8 | 24486 | 6.8 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260129 | 0 | 0.82 | 0.83 | 0.76 | 0.8 | 1093500 | 0.8 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260129 | 0 | 0.62 | 0.62 | 0.6 | 0.61 | 145200 | 0.61 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260129 | 0 | 3.18 | 3.2 | 3.09 | 3.19 | 33000 | 3.174 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.