CollectAI
close-nysemkt_stocks
2026/01/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260130 | 0 | 40.9 | 42.01 | 40.9 | 41.79 | 5400 | 41.79 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260130 | 0 | 7.97 | 7.97 | 7.81 | 7.85 | 80000 | 7.85 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260130 | 0 | 1.196 | 1.2475 | 1.1857 | 1.1857 | 73648 | 1.15 | down | down | correct |
| AIRI.US | Air Industries Group | 20260130 | 0 | 3.36 | 3.37 | 3.25 | 3.31 | 59212 | 3.31 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260130 | 0 | 2.58 | 2.8499 | 2.58 | 2.6348 | 24677 | 2.6348 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260130 | 0 | 0.01 | 0.2592 | 0.01 | 0.2592 | 1359 | 0.2592 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260130 | 0 | 2.12 | 2.16 | 2.09 | 2.12 | 28300 | 2.12 | |||
| ANVS.US | Annovis Bio Inc. | 20260130 | 0 | 2.8 | 2.88 | 2.6 | 2.7 | 534000 | 2.7 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260130 | 0 | 4.9 | 5.17 | 4.89 | 5.04 | 59200 | 5.04 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260130 | 0 | 6.65 | 6.95 | 6.44 | 6.7 | 59900 | 6.7 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260130 | 0 | 9.55 | 10.2 | 8.78 | 8.99 | 14697500 | 8.99 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260130 | 0 | 1.22 | 1.24 | 1.16 | 1.16 | 108200 | 1.16 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260130 | 0 | 0.33 | 0.33 | 0.26 | 0.27 | 315400 | 0.27 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260130 | 0 | 2.72 | 2.75 | 2.72 | 2.72 | 2300 | 2.72 | |||
| BATL.US | Battalion Oil Corporation | 20260130 | 0 | 4.55 | 4.7 | 3.54 | 3.81 | 3268300 | 3.81 | down | down | correct |
| BCV.US | PA | 20260130 | 0 | 21.8 | 21.8 | 21.8 | 21.8 | 209 | 21.8 | |||
| BGI.US | Birks Group Inc | 20260130 | 0 | 0.89 | 1.1 | 0.89 | 1.01 | 247900 | 1.01 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260130 | 0 | 33.68 | 34.05 | 33.42 | 33.91 | 94900 | 33.5972 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260130 | 0 | 78.28 | 79.02 | 76.05 | 76.28 | 29700 | 76.28 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260130 | 0 | 4.35 | 4.44 | 4.25 | 4.25 | 175083 | 4.25 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260130 | 0 | 1.22 | 1.22 | 1.04 | 1.1 | 295954 | 1.1 | down | down | correct |
| BTG.US | B2Gold Corp | 20260130 | 0 | 5.1 | 5.25 | 4.81 | 4.9 | 87108800 | 4.8812 | down | down | correct |
| CANF.US | Can | 20260130 | 0 | 4 | 4.18 | 4 | 4.01 | 19015 | 4.01 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260130 | 0 | 52.24 | 52.44 | 51.9 | 52.1 | 40300 | 52.1 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260130 | 0 | 10.17 | 10.2863 | 10.17 | 10.27 | 28108 | 10.1725 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260130 | 0 | 2.83 | 2.83 | 2.81 | 2.81 | 206200 | 2.7875 | down | down | correct |
| CIX.US | CompX International Inc | 20260130 | 0 | 23.3 | 23.4469 | 23.3 | 23.3 | 2443 | 23.3 | |||
| CKX.US | CKX Lands Inc | 20260130 | 0 | 11.1 | 11.1 | 10.95 | 10.95 | 800 | 10.95 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260130 | 0 | 8.28 | 8.36 | 8.27 | 8.3 | 2112000 | 8.1741 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260130 | 0 | 29.23 | 30.06 | 27.055 | 27.44 | 585025 | 27.44 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20260130 | 0 | 18.79 | 19.88 | 18.76 | 19.52 | 25900 | 19.52 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260130 | 0 | 19.11 | 19.95 | 18.69 | 18.69 | 20949 | 18.69 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260130 | 0 | 1.21 | 1.27 | 1.06 | 1.13 | 36900 | 1.13 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260130 | 0 | 56.99 | 57.255 | 55.42 | 56.39 | 93489 | 55.5781 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260130 | 0 | 7.91 | 8 | 7.8976 | 7.93 | 1260642 | 7.8069 | up | up | correct |
| CVM.US | CEL | 20260130 | 0 | 5.94 | 6.01 | 5.43 | 5.8 | 82700 | 5.8 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260130 | 0 | 13.1 | 13.51 | 12.76 | 13.15 | 8100 | 13.1228 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260130 | 0 | 3.92 | 4.07 | 3.89 | 3.9 | 78400 | 3.9 | down | down | correct |
| CYBN.US | Cybin Inc | 20260130 | 0 | 6.67 | 6.89 | 6.52 | 6.62 | 456929 | 6.62 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260130 | 0 | 2.02 | 2.02 | 2 | 2.01 | 358700 | 1.9945 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260130 | 0 | 110 | 110 | 107.99 | 108.46 | 1600 | 108.2831 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260130 | 0 | 4.08 | 4.25 | 3.92 | 3.96 | 56928200 | 3.96 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260130 | 0 | 1.01 | 1.09 | 1.01 | 1.02 | 8042 | 1.02 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260130 | 0 | 1.18 | 1.37 | 1.13 | 1.3 | 141400 | 1.3 | up | up | correct |
| DXR.US | Daxor Corporation | 20260130 | 0 | 12.96 | 14 | 12.685 | 13.29 | 3802 | 13.29 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260130 | 0 | 6.81 | 6.85 | 6.81 | 6.85 | 188875 | 6.7424 | up | up | correct |
| ECF.US | PA | 20260130 | 0 | 21.55 | 21.63 | 21.55 | 21.63 | 449 | 21.63 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260130 | 0 | 9.94 | 9.94 | 9.885 | 9.93 | 94915 | 9.8793 | down | down | correct |
| ELA.US | Envela Corporation | 20260130 | 0 | 14.96 | 15 | 13.47 | 13.64 | 92400 | 13.64 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260130 | 0 | 26.51 | 26.51 | 24.12 | 26.2 | 2700 | 26.2 | down | down | correct |
| ELMD.US | Electromed Inc | 20260130 | 0 | 28.68 | 29.87 | 28.28 | 29.87 | 29600 | 29.87 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260130 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260130 | 0 | 3.88 | 3.97 | 3.85 | 3.94 | 327700 | 3.94 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260130 | 0 | 14.46 | 15.295 | 14.115 | 14.3 | 14416510 | 14.2866 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260130 | 0 | 9.39 | 9.44 | 9.39 | 9.44 | 90400 | 9.2932 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260130 | 0 | 11.78 | 11.89 | 11.76 | 11.84 | 20398 | 11.676 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260130 | 0 | 53.99 | 55.15 | 52.63 | 52.87 | 12200 | 52.87 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260130 | 0 | 25.26 | 26.68 | 25.26 | 25.7 | 22300 | 25.7 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260130 | 0 | 9.92 | 9.92 | 9.87 | 9.87 | 248200 | 9.7227 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260130 | 0 | 15.73 | 15.82 | 15.66 | 15.79 | 265600 | 15.6301 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260130 | 0 | 3.19 | 3.19 | 3.11 | 3.16 | 178600 | 3.0957 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260130 | 0 | 19.55 | 19.74 | 19.07 | 19.63 | 14100 | 19.63 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260130 | 0 | 5.75 | 5.886 | 5.645 | 5.77 | 44800 | 5.77 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260130 | 0 | 0.86 | 0.88 | 0.82 | 0.84 | 1171300 | 0.84 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260130 | 0 | 6.18 | 6.19 | 6.16 | 6.19 | 141600 | 6.128 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260130 | 0 | 0.826 | 0.854 | 0.72 | 0.759 | 3004300 | 0.759 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260130 | 0 | 2.88 | 2.955 | 2.63 | 2.66 | 5499723 | 2.66 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260130 | 0 | 0.8 | 0.83 | 0.8 | 0.8 | 13400 | 0.8 | |||
| GGN.US | PB | 20260130 | 0 | 20.79 | 20.88 | 20.79 | 20.86 | 1524 | 20.86 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260130 | 0 | 5.94 | 5.98 | 5.89 | 5.92 | 468600 | 5.8673 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260130 | 0 | 8.22 | 8.23 | 8.12 | 8.18 | 235900 | 8.1079 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260130 | 0 | 20.1 | 20.13 | 19.98 | 20.11 | 11900 | 20.0053 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260130 | 0 | 6.25 | 6.28 | 6.22 | 6.28 | 53600 | 6.2238 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260130 | 0 | 1.3 | 1.4 | 1.27 | 1.34 | 8683100 | 1.34 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260130 | 0 | 10.8 | 10.8 | 10.8 | 10.8 | 0 | 10.8 | |||
| GROY.US | WT | 20260130 | 0 | 2.5 | 2.5 | 2.15 | 2.26 | 68772 | 2.26 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260130 | 0 | 63.64 | 68.39 | 61.43 | 61.62 | 652500 | 61.62 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260130 | 0 | 5.98 | 6.02 | 5.4 | 5.43 | 1104800 | 5.43 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260130 | 0 | 1.27 | 1.3 | 1.23 | 1.26 | 62910 | 1.26 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260130 | 0 | 14.2 | 14.2 | 13.89 | 13.97 | 9000 | 13.6166 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260130 | 0 | 2.1 | 2.2 | 2.06 | 2.1 | 1151783 | 2.1 | |||
| IGC.US | India Globalization Capital Inc | 20260130 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 354500 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260130 | 0 | 1.05 | 1.23 | 1.05 | 1.18 | 17200 | 1.18 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260130 | 0 | 103 | 103.83 | 99.3 | 101.25 | 1539600 | 100.7105 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260130 | 0 | 4.43 | 4.43 | 4.04 | 4.35 | 1320033 | 4.35 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260130 | 0 | 8.02 | 8.315 | 7.93 | 8.26 | 168931 | 8.26 | up | up | correct |
| INTT.US | inTEST Corporation | 20260130 | 0 | 9.4 | 9.42 | 9.13 | 9.15 | 29123 | 9.15 | down | down | correct |
| INUV.US | Inuvo Inc | 20260130 | 0 | 2.2 | 2.33 | 2.01 | 2.08 | 423800 | 2.08 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260130 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260130 | 0 | 26 | 26 | 26 | 26 | 0 | 26 | |||
| ITP.US | IT Tech Packaging Inc | 20260130 | 0 | 0.22 | 0.24 | 0.2 | 0.22 | 1021700 | 0.22 | |||
| ITRG.US | Integra Resources Corp | 20260130 | 0 | 3.83 | 3.94 | 3.62 | 3.7 | 3919100 | 3.7 | down | down | correct |
| JOB.US | GEE Group Inc | 20260130 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 146400 | 0.24 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260130 | 0 | 3.75 | 3.8 | 3.5 | 3.56 | 1550000 | 3.56 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260130 | 0 | 1.55 | 1.58 | 1.46 | 1.48 | 2792400 | 1.48 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260130 | 0 | 292.25 | 304.93 | 276 | 278.28 | 1590600 | 278.28 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260130 | 0 | 7.33 | 7.36 | 7.21 | 7.23 | 17100 | 7.23 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260130 | 0 | 212.75 | 214.04 | 209.32 | 211.52 | 1484600 | 210.9624 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260130 | 0 | 3.07 | 3.14 | 2.82 | 2.95 | 3601000 | 2.95 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260130 | 0 | 3.08 | 3.19 | 3.08 | 3.11 | 18400 | 3.11 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260130 | 0 | 6.87 | 7.14 | 6.87 | 6.94 | 7700 | 6.94 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260130 | 0 | 0.7236 | 0.7282 | 0.6772 | 0.6772 | 16809 | 0.6772 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260130 | 0 | 0.295 | 0.2993 | 0.281 | 0.281 | 41717 | 0.281 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260130 | 0 | 0.39 | 0.39 | 0.36 | 0.36 | 27100 | 0.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260130 | 0 | 7.99 | 8.3 | 7.41 | 7.51 | 1208400 | 7.51 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260130 | 0 | 0.63 | 0.64 | 0.56 | 0.598 | 55300 | 0.598 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260130 | 0 | 11.5 | 11.8 | 10.51 | 10.51 | 7400 | 10.51 | down | down | correct |
| MYO.US | Myomo Inc | 20260130 | 0 | 0.84 | 0.87 | 0.824 | 0.839 | 352100 | 0.839 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260130 | 0 | 2.13 | 2.22 | 1.98 | 2.04 | 14183700 | 2.04 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260130 | 0 | 10.4 | 10.46 | 10.37 | 10.46 | 69700 | 10.4066 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260130 | 0 | 1.85 | 2.13 | 1.76 | 1.86 | 272600 | 9.3 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260130 | 0 | 65.06 | 65.06 | 65.06 | 65.06 | 0 | 65.06 | |||
| NEWP.US | New Pacific Metals Corp | 20260130 | 0 | 3.41 | 3.7 | 3.34 | 3.36 | 1810512 | 3.36 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260130 | 0 | 2.88 | 2.99 | 2.72 | 2.76 | 3774938 | 2.76 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260130 | 0 | 10.26 | 10.66 | 8.715 | 8.73 | 9864421 | 8.73 | down | up | incorrect |
| NGD.US | New Gold Inc | 20260130 | 0 | 10.4 | 11.3 | 9.85 | 10.03 | 27632000 | 10.03 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260130 | 0 | 138.91 | 145.38 | 138.91 | 143.11 | 115200 | 143.11 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260130 | 0 | 7.62 | 7.64 | 7.57 | 7.6 | 171500 | 7.5105 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260130 | 0 | 9.27 | 9.39 | 9.16 | 9.39 | 182500 | 9.335 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260130 | 0 | 1 | 1.01 | 0.96 | 0.97 | 202500 | 0.97 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260130 | 0 | 24.65 | 25.17 | 24.2 | 25 | 2024549 | 25 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260130 | 0 | 2.99 | 2.99 | 2.97 | 2.98 | 346200 | 2.9503 | down | down | correct |
| NTIP.US | Network | 20260130 | 0 | 1.3 | 1.36 | 1.3 | 1.31 | 7800 | 1.31 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260130 | 0 | 12.86 | 13.22 | 12.385 | 12.57 | 10701700 | 12.57 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260130 | 0 | 0.81 | 0.84 | 0.79 | 0.84 | 60000 | 0.84 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260130 | 0 | 0.5451 | 0.549 | 0.495 | 0.4997 | 11939428 | 0.4997 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260130 | 0 | 15.49 | 16.29 | 14.91 | 15.09 | 3900300 | 15.09 | down | down | correct |
| PCG.US | PI | 20260130 | 0 | 16.3844 | 16.3844 | 16.3844 | 16.3844 | 357 | 16.3844 | |||
| PED.US | PEDEVCO Corp | 20260130 | 0 | 0.6 | 0.629 | 0.583 | 0.61 | 6130 | 12.2 | up | up | correct |
| PHGE.US | BiomX Inc | 20260130 | 0 | 6.97 | 7.3 | 5.62 | 5.72 | 214000 | 5.72 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260130 | 0 | 3.34 | 3.55 | 1.71 | 2.77 | 2377000 | 2.77 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260130 | 0 | 2.99 | 3.08 | 2.61 | 2.67 | 9461300 | 2.67 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260130 | 0 | 2.08 | 2.39 | 2.08 | 2.34 | 3144300 | 2.34 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260130 | 0 | 162.31 | 164.73 | 162.01 | 162.94 | 85200 | 161.9131 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260130 | 0 | 14.98 | 15.85 | 14.71 | 14.71 | 21600 | 14.71 | down | down | correct |
| PW.US | Power REIT | 20260130 | 0 | 0.93 | 0.96 | 0.92 | 0.93 | 16800 | 0.93 | |||
| PZG.US | Paramount Gold Nevada Corp | 20260130 | 0 | 1.73 | 2.47 | 1.6 | 1.77 | 13946300 | 1.77 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260130 | 0 | 2.69 | 2.69 | 2.62 | 2.69 | 4500 | 2.69 | |||
| REI.US | Ring Energy Inc | 20260130 | 0 | 1.15 | 1.19 | 1.12 | 1.19 | 8793676 | 1.19 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260130 | 0 | 27.99 | 28.23 | 27.335 | 28.05 | 298905 | 28.05 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260130 | 0 | 6.71 | 6.79 | 6.67 | 6.73 | 124602 | 6.73 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260130 | 0 | 0.69 | 0.71 | 0.68 | 0.7 | 45200 | 0.7 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260130 | 0 | 1.04 | 1.05 | 1.04 | 1.04 | 81800 | 0.9923 | |||
| SCCC.US | SCCC | 20260130 | 0 | 144 | 144.5 | 143.5 | 144 | 98000 | 144 | |||
| SEB.US | Seaboard Corporation | 20260130 | 0 | 5021.8599 | 5082.2798 | 4906.9902 | 5082.2798 | 18600 | 5079.9618 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260130 | 0 | 6.87 | 7.5 | 6.87 | 7.33 | 893572 | 7.33 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260130 | 0 | 6.26 | 6.5 | 6.16 | 6.16 | 4602 | 6.16 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260130 | 0 | 31.5 | 31.5 | 31.5 | 31.5 | 0 | 31.5 | |||
| SLI.US | Standard Lithium Ltd | 20260130 | 0 | 4.55 | 4.655 | 4.26 | 4.34 | 3953100 | 4.34 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260130 | 0 | 2.3 | 2.34 | 2.18 | 2.19 | 841700 | 2.19 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260130 | 0 | 10.48 | 11.14 | 9.95 | 10.07 | 14504570 | 10.07 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260130 | 0 | 8 | 8.14 | 7.45 | 7.62 | 16848600 | 7.62 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260130 | 0 | 2.79 | 2.93 | 2.55 | 2.61 | 6450000 | 2.61 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260130 | 0 | 75 | 80.47 | 73.31 | 80.12 | 88500 | 79.4793 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260130 | 0 | 5.61 | 5.84 | 5.01 | 5.04 | 8534900 | 5.04 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260130 | 0 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 200 | 0.0306 | |||
| TRT.US | Trio | 20260130 | 0 | 5.89 | 5.89 | 5.63 | 5.63 | 58820 | 5.63 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260130 | 0 | 1.88 | 2 | 1.545 | 1.63 | 25445670 | 1.63 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260130 | 0 | 8 | 8.55 | 7.21 | 7.33 | 16249700 | 7.33 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260130 | 0 | 1.1 | 1.13 | 1.05 | 1.05 | 2318500 | 1.05 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260130 | 0 | 17.69 | 18.8 | 16.71 | 17.24 | 14897000 | 17.24 | down | down | correct |
| URG.US | Ur | 20260130 | 0 | 1.84 | 1.88 | 1.71 | 1.76 | 14352440 | 1.76 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260130 | 0 | 7.36 | 8.27 | 7.21 | 7.42 | 10837300 | 7.42 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260130 | 0 | 37.84 | 38 | 37.39 | 37.77 | 235000 | 37.5844 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260130 | 0 | 4.8 | 5.1 | 4.8 | 4.83 | 75500 | 4.83 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260130 | 0 | 24.09 | 25.2 | 21.54 | 22.44 | 21888200 | 22.44 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260130 | 0 | 10.26 | 10.34 | 10.25 | 10.33 | 13900 | 10.2806 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260130 | 0 | 2.45 | 2.55 | 2.2 | 2.23 | 5041000 | 2.23 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260130 | 0 | 8.95 | 8.95 | 8.89 | 8.93 | 156800 | 8.8765 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260130 | 0 | 0.2798 | 0.3149 | 0.266 | 0.285 | 6623874 | 0.285 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260130 | 0 | 32.51 | 32.794 | 32.04 | 32.22 | 162600 | 32.22 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260130 | 0 | 3.44 | 3.62 | 3.14 | 3.19 | 5361300 | 3.19 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260130 | 0 | 1.02 | 1.05 | 0.93 | 0.94 | 2485000 | 0.94 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260130 | 0 | 6.9 | 6.9 | 6.59 | 6.59 | 12609 | 6.59 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260130 | 0 | 0.78 | 0.83 | 0.76 | 0.78 | 658900 | 0.78 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260130 | 0 | 0.6 | 0.61 | 0.59 | 0.59 | 181800 | 0.59 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260130 | 0 | 3.16 | 3.25 | 3.07 | 3.11 | 78200 | 3.11 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.