CollectAI
close-nysemkt_stocks
2026/02/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260202 | 0 | 42.66 | 43.57 | 42.28 | 43.45 | 10600 | 43.45 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260202 | 0 | 7.79 | 7.8 | 7.64 | 7.8 | 222200 | 7.8 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260202 | 0 | 1.1857 | 1.2638 | 1.1341 | 1.2475 | 97562 | 1.21 | up | up | correct |
| AIRI.US | Air Industries Group | 20260202 | 0 | 3.28 | 3.3553 | 3.2793 | 3.28 | 13682 | 3.28 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260202 | 0 | 2.735 | 2.88 | 2.58 | 2.78 | 13640 | 2.78 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260202 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 188 | 0.01 | |||
| AMS.US | American Shared Hospital Services | 20260202 | 0 | 2.16 | 2.16 | 2.1 | 2.13 | 2000 | 2.13 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260202 | 0 | 2.66 | 2.79 | 2.65 | 2.7 | 246200 | 2.7 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260202 | 0 | 5.02 | 5.14 | 4.91 | 4.91 | 44338 | 4.91 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260202 | 0 | 6.74 | 7.8 | 6.32 | 7.74 | 45600 | 7.74 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260202 | 0 | 8.7 | 9.53 | 8.63 | 9.47 | 9633200 | 9.47 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260202 | 0 | 1.16 | 1.227 | 1.154 | 1.22 | 67400 | 1.22 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260202 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 6300 | 0.27 | |||
| AWX.US | Avalon Holdings Corporation | 20260202 | 0 | 2.72 | 2.77 | 2.72 | 2.75 | 12100 | 2.75 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260202 | 0 | 3.57 | 3.65 | 2.85 | 2.96 | 1853200 | 2.96 | down | up | incorrect |
| BCV.US | PA | 20260202 | 0 | 21.7588 | 21.99 | 21.5 | 21.9 | 2158 | 21.9 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20260202 | 0 | 1.03 | 1.04 | 0.95 | 0.99 | 31500 | 0.99 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260202 | 0 | 33.82 | 34.9 | 33.71 | 34.6 | 65600 | 34.2808 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260202 | 0 | 76 | 78.98 | 75.99 | 76.86 | 28000 | 76.86 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260202 | 0 | 4.27 | 4.365 | 4.27 | 4.29 | 219674 | 4.29 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260202 | 0 | 1.03 | 1.07 | 1.02 | 1.02 | 83225 | 1.02 | down | down | correct |
| BTG.US | B2Gold Corp | 20260202 | 0 | 4.77 | 5.04 | 4.75 | 4.89 | 38539100 | 4.8712 | up | up | correct |
| CANF.US | Can | 20260202 | 0 | 4.16 | 4.3175 | 4.05 | 4.13 | 23712 | 4.13 | down | down | correct |
| CET.US | Central Securities Corp | 20260202 | 0 | 51.99 | 52.95 | 51.91 | 52.21 | 58500 | 52.21 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260202 | 0 | 10.39 | 10.39 | 10.28 | 10.336 | 30605 | 10.2379 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260202 | 0 | 2.79 | 2.84 | 2.79 | 2.82 | 460500 | 2.7974 | up | up | correct |
| CIX.US | CompX International Inc | 20260202 | 0 | 23.3 | 23.87 | 23.12 | 23.12 | 4319 | 23.12 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20260202 | 0 | 11.6 | 11.6 | 10.86 | 11 | 7400 | 11 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260202 | 0 | 8.3 | 8.36 | 8.29 | 8.31 | 3125700 | 8.1839 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260202 | 0 | 27.1 | 28.26 | 27.1 | 28.1 | 470106 | 28.1 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260202 | 0 | 19.81 | 20.16 | 19.25 | 19.73 | 29400 | 19.73 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260202 | 0 | 18.56 | 19.3 | 18.37 | 18.58 | 24744 | 18.58 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260202 | 0 | 1.12 | 1.14 | 0.8 | 0.9 | 102100 | 0.9 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260202 | 0 | 55.99 | 56.65 | 55.39 | 55.99 | 89395 | 55.1839 | |||
| CRF.US | Cornerstone Total Return Fund Inc | 20260202 | 0 | 7.9 | 7.96 | 7.9 | 7.93 | 1326978 | 7.8069 | up | up | correct |
| CVM.US | CEL | 20260202 | 0 | 5.63 | 5.8 | 5.25 | 5.4 | 74900 | 5.4 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260202 | 0 | 12.6 | 13.45 | 12.6 | 12.69 | 3100 | 12.6638 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260202 | 0 | 3.91 | 3.96 | 3.7 | 3.83 | 105800 | 3.83 | down | down | correct |
| CYBN.US | Cybin Inc | 20260202 | 0 | 6.52 | 7.12 | 6.1 | 6.87 | 587630 | 6.87 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260202 | 0 | 2 | 2.01 | 1.99 | 2 | 678100 | 1.9846 | |||
| DIT.US | AMCON Distributing Company | 20260202 | 0 | 111 | 111.55 | 110.19 | 110.5 | 1800 | 110.3198 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260202 | 0 | 3.79 | 4.02 | 3.7 | 3.78 | 64128200 | 3.78 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20260202 | 0 | 1 | 1.86 | 1 | 1.18 | 3363726 | 1.18 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260202 | 0 | 1.18 | 1.28 | 1.18 | 1.24 | 93300 | 1.24 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260202 | 0 | 12.49 | 12.89 | 12.08 | 12.21 | 6747 | 12.21 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260202 | 0 | 6.85 | 6.88 | 6.83 | 6.87 | 235131 | 6.7621 | up | up | correct |
| ECF.US | PA | 20260202 | 0 | 21.65 | 21.65 | 21.42 | 21.48 | 1380 | 21.48 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260202 | 0 | 10 | 10 | 9.905 | 9.925 | 188380 | 9.8743 | down | down | correct |
| ELA.US | Envela Corporation | 20260202 | 0 | 13.6 | 14.03 | 13.01 | 13.12 | 104500 | 13.12 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260202 | 0 | 26.1 | 26.1 | 26.1 | 26.1 | 300 | 26.1 | |||
| ELMD.US | Electromed Inc | 20260202 | 0 | 29.87 | 30.73 | 28.88 | 30.17 | 66500 | 30.17 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260202 | 0 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 16756 | 0.0006 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260202 | 0 | 3.9 | 4 | 3.87 | 3.99 | 257700 | 3.99 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260202 | 0 | 14.1 | 14.74 | 13.84 | 14.15 | 15794460 | 14.1368 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260202 | 0 | 9.45 | 9.45 | 9.39 | 9.4 | 226700 | 9.2538 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260202 | 0 | 11.87 | 11.89 | 11.77 | 11.795 | 38004 | 11.6316 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260202 | 0 | 52 | 54.5 | 51.89 | 53.73 | 9700 | 53.73 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260202 | 0 | 25.84 | 26.4425 | 24.87 | 25.01 | 36334 | 25.01 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260202 | 0 | 9.89 | 9.93 | 9.87 | 9.9 | 288300 | 9.7522 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260202 | 0 | 15.73 | 15.83 | 15.65 | 15.7 | 202300 | 15.541 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260202 | 0 | 3.12 | 3.26 | 3.12 | 3.19 | 280900 | 3.1251 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260202 | 0 | 19.76 | 20.55 | 19.51 | 20.5 | 21000 | 20.5 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260202 | 0 | 5.74 | 5.997 | 5.7 | 5.88 | 32375 | 5.88 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260202 | 0 | 0.86 | 0.87 | 0.82 | 0.83 | 213200 | 0.83 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260202 | 0 | 6.16 | 6.19 | 6.16 | 6.17 | 149300 | 6.1082 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260202 | 0 | 0.758 | 0.808 | 0.721 | 0.752 | 813200 | 0.752 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260202 | 0 | 2.62 | 2.82 | 2.591 | 2.67 | 2552054 | 2.67 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20260202 | 0 | 0.8033 | 0.8099 | 0.78 | 0.78 | 8370 | 0.78 | down | down | correct |
| GGN.US | PB | 20260202 | 0 | 20.79 | 20.88 | 20.79 | 20.87 | 633 | 20.87 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260202 | 0 | 5.88 | 6.01 | 5.88 | 5.99 | 178600 | 5.9367 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260202 | 0 | 8.11 | 8.24 | 8.08 | 8.19 | 95200 | 8.1178 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260202 | 0 | 20.06 | 20.13 | 19.98 | 20.13 | 13900 | 20.0252 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260202 | 0 | 6.23 | 6.27 | 6.21 | 6.25 | 69100 | 6.1941 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260202 | 0 | 1.31 | 1.42 | 1.29 | 1.35 | 6173300 | 1.35 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260202 | 0 | 10.8 | 11.1 | 10.8 | 11.1 | 2500 | 11.1 | up | up | correct |
| GROY.US | WT | 20260202 | 0 | 2.05 | 2.4 | 2.05 | 2.24 | 35172 | 2.24 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260202 | 0 | 61.62 | 62.99 | 59.78 | 60.78 | 529000 | 60.78 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260202 | 0 | 5.15 | 5.45 | 5.06 | 5.13 | 447900 | 5.13 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260202 | 0 | 1.25 | 1.27 | 1.23 | 1.26 | 25210 | 1.26 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260202 | 0 | 14 | 14.17 | 13.91 | 13.96 | 16800 | 13.6068 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260202 | 0 | 2.06 | 2.345 | 2.04 | 2.3 | 1488143 | 2.3 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260202 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 302200 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20260202 | 0 | 1.18 | 1.21 | 1.17 | 1.17 | 8300 | 1.17 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20260202 | 0 | 98.36 | 103.25 | 98.36 | 102.82 | 1060500 | 102.2722 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260202 | 0 | 3.6 | 3.93 | 3.56 | 3.64 | 1164802 | 3.64 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260202 | 0 | 8.12 | 8.2997 | 8 | 8.24 | 169881 | 8.24 | up | up | correct |
| INTT.US | inTEST Corporation | 20260202 | 0 | 9.15 | 9.45 | 8.97 | 9.37 | 28379 | 9.37 | up | up | correct |
| INUV.US | Inuvo Inc | 20260202 | 0 | 2.06 | 2.12 | 1.62 | 1.87 | 786700 | 1.87 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260202 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260202 | 0 | 26 | 26 | 26 | 26 | 600 | 26 | |||
| ITP.US | IT Tech Packaging Inc | 20260202 | 0 | 0.24 | 0.24 | 0.21 | 0.22 | 194600 | 0.22 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260202 | 0 | 3.6 | 3.74 | 3.5 | 3.6 | 3155400 | 3.6 | |||
| JOB.US | GEE Group Inc | 20260202 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 280200 | 0.23 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260202 | 0 | 3.45 | 3.67 | 3.43 | 3.54 | 1028400 | 3.54 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260202 | 0 | 1.46 | 1.55 | 1.45 | 1.54 | 1206600 | 1.54 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260202 | 0 | 279.21 | 290 | 263 | 267.21 | 1148700 | 267.21 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260202 | 0 | 7.23 | 7.34 | 7.15 | 7.29 | 11900 | 7.29 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260202 | 0 | 209.36 | 210.44 | 206.51 | 207.76 | 1271100 | 207.2123 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260202 | 0 | 2.92 | 2.97 | 2.79 | 2.9 | 2632500 | 2.9 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20260202 | 0 | 3.04 | 3.58 | 3.03 | 3.04 | 119600 | 3.04 | |||
| MHH.US | Mastech Digital Inc | 20260202 | 0 | 7.07 | 7.07 | 6.93 | 6.98 | 19200 | 6.98 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260202 | 0 | 0.6942 | 0.7474 | 0.6942 | 0.7474 | 32058 | 0.7474 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260202 | 0 | 0.28 | 0.2803 | 0.26 | 0.2672 | 296779 | 0.2672 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260202 | 0 | 0.37 | 0.39 | 0.37 | 0.37 | 15700 | 0.37 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260202 | 0 | 7.38 | 7.78 | 7.31 | 7.58 | 702600 | 7.58 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260202 | 0 | 0.619 | 0.634 | 0.59 | 0.601 | 16400 | 0.601 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260202 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | 10.51 | |||
| MYO.US | Myomo Inc | 20260202 | 0 | 0.84 | 0.91 | 0.82 | 0.876 | 562200 | 0.876 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260202 | 0 | 2.01 | 2.14 | 1.98 | 2.01 | 8442500 | 2.01 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260202 | 0 | 10.44 | 10.5 | 10.42 | 10.47 | 96000 | 10.4166 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260202 | 0 | 1.85 | 1.88 | 1.67 | 1.71 | 197760 | 8.55 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260202 | 0 | 63.1 | 64 | 63.1 | 64 | 1300 | 64 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260202 | 0 | 3.36 | 3.459 | 3.235 | 3.29 | 960454 | 3.29 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260202 | 0 | 2.76 | 2.9 | 2.72 | 2.78 | 2316397 | 2.78 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260202 | 0 | 8.82 | 9.21 | 8.3 | 8.54 | 6428615 | 8.54 | down | down | correct |
| NGD.US | New Gold Inc | 20260202 | 0 | 9.97 | 10.33 | 9.68 | 9.95 | 19238500 | 9.95 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260202 | 0 | 143.52 | 149.29 | 143.52 | 149.29 | 66100 | 149.29 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260202 | 0 | 7.61 | 7.62 | 7.56 | 7.57 | 157200 | 7.4809 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260202 | 0 | 9.29 | 9.32 | 9.09 | 9.11 | 204200 | 9.0566 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260202 | 0 | 0.97 | 1.01 | 0.95 | 0.98 | 163100 | 0.98 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260202 | 0 | 24 | 24.43 | 23.7 | 23.93 | 2076167 | 23.93 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260202 | 0 | 2.99 | 3.01 | 2.96 | 2.97 | 560300 | 2.9404 | down | down | correct |
| NTIP.US | Network | 20260202 | 0 | 1.38 | 1.38 | 1.3 | 1.3 | 31200 | 1.3 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260202 | 0 | 12.44 | 12.985 | 12.02 | 12.14 | 10991900 | 12.14 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260202 | 0 | 0.84 | 0.84 | 0.8 | 0.84 | 28000 | 0.84 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260202 | 0 | 0.5 | 0.5141 | 0.47 | 0.4775 | 9118519 | 0.4775 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260202 | 0 | 14.83 | 15.6 | 14.75 | 14.87 | 2350800 | 14.87 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260202 | 0 | 0.595 | 0.602 | 0.584 | 0.584 | 4865 | 11.68 | down | down | correct |
| PHGE.US | BiomX Inc | 20260202 | 0 | 5.73 | 6.677 | 5.73 | 6.23 | 145100 | 6.23 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260202 | 0 | 2.78 | 4.18 | 2.78 | 4.04 | 1307300 | 4.04 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260202 | 0 | 2.68 | 2.79 | 2.59 | 2.72 | 3701600 | 2.72 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260202 | 0 | 2.35 | 2.65 | 2.35 | 2.6 | 2684900 | 2.6 | up | up | correct |
| PRK.US | Park National Corporation | 20260202 | 0 | 164.24 | 167.61 | 162.44 | 166.27 | 64400 | 165.2221 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260202 | 0 | 14.48 | 17.4 | 14.48 | 17.25 | 32700 | 17.25 | up | up | correct |
| PW.US | Power REIT | 20260202 | 0 | 0.9 | 0.97 | 0.9 | 0.95 | 13400 | 0.95 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260202 | 0 | 1.75 | 1.94 | 1.69 | 1.76 | 2146900 | 1.76 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260202 | 0 | 2.6 | 2.75 | 2.6 | 2.7 | 6600 | 2.7 | up | up | correct |
| REI.US | Ring Energy Inc | 20260202 | 0 | 1.12 | 1.16 | 1.1 | 1.14 | 6358538 | 1.14 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260202 | 0 | 27.5 | 28.17 | 26.84 | 27.94 | 267709 | 27.94 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260202 | 0 | 6.78 | 7.03 | 6.755 | 6.97 | 109465 | 6.97 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20260202 | 0 | 0.67 | 0.71 | 0.66 | 0.71 | 26500 | 0.71 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20260202 | 0 | 1.04 | 1.05 | 1.035 | 1.05 | 82200 | 1.0018 | up | down | incorrect |
| SCCC.US | SCCC | 20260202 | 0 | 143.5 | 145 | 143.5 | 144.5 | 29200 | 144.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260202 | 0 | 5081.1499 | 5242 | 5047.5 | 5136.9902 | 16200 | 5134.6472 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260202 | 0 | 7.25 | 7.5743 | 7.13 | 7.25 | 488261 | 7.25 | |||
| SIF.US | SIFCO Industries Inc | 20260202 | 0 | 6.25 | 6.33 | 6.06 | 6.23 | 8102 | 6.23 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260202 | 0 | 31.5 | 31.5 | 31.5 | 31.5 | 0 | 31.5 | |||
| SLI.US | Standard Lithium Ltd | 20260202 | 0 | 4.44 | 4.6 | 4.38 | 4.4 | 3090700 | 4.4 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260202 | 0 | 2.18 | 2.27 | 2.18 | 2.21 | 562700 | 2.21 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260202 | 0 | 9.88 | 10.26 | 9.68 | 10.01 | 8368342 | 10.01 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260202 | 0 | 7.34 | 7.84 | 7.33 | 7.71 | 6953500 | 7.71 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260202 | 0 | 2.81 | 3 | 2.41 | 2.46 | 3544300 | 2.46 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260202 | 0 | 79.66 | 81.73 | 78.91 | 81.12 | 83300 | 80.4713 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260202 | 0 | 5.22 | 5.39 | 4.93 | 4.94 | 4454000 | 4.94 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260202 | 0 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0 | 0.0306 | |||
| TRT.US | Trio | 20260202 | 0 | 5.62 | 5.83 | 5.5141 | 5.69 | 83853 | 5.69 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260202 | 0 | 1.52 | 1.79 | 1.45 | 1.64 | 23469980 | 1.64 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260202 | 0 | 7.88 | 8.37 | 7.4 | 7.86 | 16933100 | 7.86 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260202 | 0 | 1.03 | 1.1 | 1.02 | 1.05 | 2471000 | 1.05 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260202 | 0 | 17.41 | 17.58 | 16.11 | 16.32 | 12168800 | 16.32 | down | down | correct |
| URG.US | Ur | 20260202 | 0 | 1.75 | 1.8188 | 1.69 | 1.71 | 4641383 | 1.71 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260202 | 0 | 7.4 | 7.63 | 6.88 | 7.01 | 8216500 | 7.01 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260202 | 0 | 37.76 | 37.8 | 37.32 | 37.33 | 338300 | 37.1466 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260202 | 0 | 4.85 | 5 | 4.81 | 4.89 | 33800 | 4.89 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260202 | 0 | 23.21 | 23.74 | 20.73 | 21.01 | 17103500 | 21.01 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260202 | 0 | 10.33 | 10.34 | 10.31 | 10.33 | 10100 | 10.2806 | |||
| VGZ.US | Vista Gold Corp | 20260202 | 0 | 2.17 | 2.255 | 2.12 | 2.21 | 1798364 | 2.21 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260202 | 0 | 8.91 | 9.01 | 8.85 | 8.93 | 437700 | 8.8765 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260202 | 0 | 0.29 | 0.2943 | 0.2623 | 0.2645 | 1745530 | 0.2645 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260202 | 0 | 32.08 | 32.64 | 32.08 | 32.52 | 383100 | 32.52 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260202 | 0 | 3.04 | 3.32 | 3.03 | 3.29 | 2207500 | 3.29 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260202 | 0 | 0.95 | 1 | 0.94 | 0.95 | 1768000 | 0.95 | |||
| WYY.US | WidePoint Corporation | 20260202 | 0 | 6.46 | 6.64 | 6.281 | 6.35 | 28970 | 6.35 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260202 | 0 | 0.78 | 0.81 | 0.78 | 0.8 | 389100 | 0.8 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260202 | 0 | 0.59 | 0.62 | 0.59 | 0.6 | 136900 | 0.6 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260202 | 0 | 3.1 | 3.47 | 3.1 | 3.47 | 152700 | 3.47 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.