CollectAI
close-nysemkt_stocks
2026/02/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260203 | 0 | 42.94 | 43.67 | 42.79 | 43.2 | 2500 | 43.2 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260203 | 0 | 7.89 | 7.94 | 7.81 | 7.9 | 106700 | 7.9 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260203 | 0 | 1.2681 | 1.2681 | 1.1611 | 1.1857 | 79375 | 1.15 | down | down | correct |
| AIRI.US | Air Industries Group | 20260203 | 0 | 3.34 | 3.38 | 3.27 | 3.3 | 47513 | 3.3 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260203 | 0 | 2.8199 | 2.8199 | 2.8199 | 2.8199 | 3445 | 2.8199 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20260203 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 259 | 0.01 | |||
| AMS.US | American Shared Hospital Services | 20260203 | 0 | 2.1 | 2.1 | 2.1 | 2.1 | 800 | 2.1 | |||
| ANVS.US | Annovis Bio Inc. | 20260203 | 0 | 2.71 | 2.81 | 2.55 | 2.6 | 250800 | 2.6 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260203 | 0 | 4.9 | 5.0347 | 4.9 | 4.92 | 23958 | 4.92 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260203 | 0 | 7.59 | 7.76 | 7.15 | 7.75 | 51000 | 7.75 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260203 | 0 | 10.38 | 10.83 | 10.1 | 10.65 | 9816500 | 10.65 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260203 | 0 | 1.2 | 1.23 | 1.19 | 1.2 | 96400 | 1.2 | |||
| AUMN.US | Golden Minerals Company | 20260203 | 0 | 0.28 | 0.28 | 0.27 | 0.28 | 11900 | 0.28 | |||
| AWX.US | Avalon Holdings Corporation | 20260203 | 0 | 2.76 | 2.79 | 2.71 | 2.71 | 8800 | 2.71 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260203 | 0 | 2.63 | 2.95 | 2.37 | 2.84 | 1466200 | 2.84 | up | up | correct |
| BCV.US | PA | 20260203 | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 370 | 21.76 | |||
| BDL.US | Flanigan's Enterprises Inc | 20260203 | 0 | 31.8 | 31.8 | 31.34 | 31.34 | 858 | 31.34 | down | down | correct |
| BGI.US | Birks Group Inc | 20260203 | 0 | 0.94 | 0.97 | 0.92 | 0.92 | 8700 | 0.92 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260203 | 0 | 34.66 | 35.23 | 34.33 | 35.17 | 84100 | 34.8456 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260203 | 0 | 78.23 | 78.53 | 75.16 | 78.53 | 42300 | 78.53 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260203 | 0 | 4.29 | 4.37 | 4.26 | 4.36 | 269715 | 4.36 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260203 | 0 | 1.01 | 1.07 | 1.01 | 1.05 | 156145 | 1.05 | up | up | correct |
| BTG.US | B2Gold Corp | 20260203 | 0 | 5.14 | 5.15 | 4.84 | 5.02 | 67403200 | 5.0007 | down | up | incorrect |
| CANF.US | Can | 20260203 | 0 | 4.13 | 4.165 | 4.0001 | 4.05 | 21938 | 4.05 | down | down | correct |
| CET.US | Central Securities Corp | 20260203 | 0 | 52.2 | 52.53 | 51.76 | 52.26 | 63300 | 52.26 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260203 | 0 | 10.3033 | 10.4 | 10.27 | 10.38 | 17193 | 10.2815 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260203 | 0 | 2.82 | 2.84 | 2.81 | 2.82 | 350700 | 2.7974 | |||
| CIX.US | CompX International Inc | 20260203 | 0 | 23.42 | 24.07 | 23.42 | 24.07 | 4183 | 24.07 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260203 | 0 | 11.01 | 11.11 | 11 | 11.01 | 1600 | 11.01 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260203 | 0 | 8.34 | 8.35 | 8.07 | 8.2 | 5774400 | 8.0756 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260203 | 0 | 29.22 | 30.16 | 28.72 | 29.58 | 398376 | 29.58 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260203 | 0 | 19.63 | 19.95 | 19.63 | 19.71 | 30000 | 19.71 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260203 | 0 | 18.92 | 19.2866 | 18.27 | 18.5 | 8520 | 18.5 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260203 | 0 | 0.92 | 1.3 | 0.82 | 0.91 | 1070900 | 0.91 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260203 | 0 | 56.01 | 56.99 | 55.7601 | 56.99 | 95070 | 56.1695 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260203 | 0 | 7.94 | 7.94 | 7.635 | 7.8 | 3378515 | 7.6789 | down | down | correct |
| CVM.US | CEL | 20260203 | 0 | 5.44 | 5.44 | 5 | 5.24 | 54200 | 5.24 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260203 | 0 | 12.82 | 13.3 | 12.82 | 13.2 | 1700 | 13.1727 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260203 | 0 | 3.85 | 4.03 | 3.81 | 3.87 | 69700 | 3.87 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20260203 | 0 | 7 | 7.095 | 6.45 | 6.64 | 248224 | 6.64 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260203 | 0 | 2 | 2.02 | 1.99 | 2 | 693000 | 1.9846 | |||
| DIT.US | AMCON Distributing Company | 20260203 | 0 | 110.7 | 112 | 110.65 | 110.65 | 900 | 110.4696 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260203 | 0 | 3.91 | 4.14 | 3.88 | 4.1 | 76274000 | 4.1 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260203 | 0 | 1.35 | 1.47 | 1.18 | 1.39 | 611341 | 1.39 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260203 | 0 | 1.24 | 1.27 | 1.2 | 1.24 | 70100 | 1.24 | |||
| DXR.US | Daxor Corporation | 20260203 | 0 | 12.464 | 12.75 | 12.32 | 12.535 | 4226 | 12.535 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260203 | 0 | 6.88 | 6.9 | 6.84 | 6.85 | 230270 | 6.7424 | down | down | correct |
| ECF.US | PA | 20260203 | 0 | 21.61 | 21.61 | 21.58 | 21.58 | 472 | 21.58 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260203 | 0 | 9.91 | 9.99 | 9.91 | 9.955 | 175189 | 9.9042 | up | up | correct |
| ELA.US | Envela Corporation | 20260203 | 0 | 13.23 | 13.46 | 12.99 | 13.21 | 80900 | 13.21 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260203 | 0 | 27.5 | 27.85 | 26.7 | 27.15 | 3500 | 27.15 | down | down | correct |
| ELMD.US | Electromed Inc | 20260203 | 0 | 29.89 | 30.35 | 29.02 | 30.12 | 40100 | 30.12 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260203 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 5009 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260203 | 0 | 3.96 | 4.09 | 3.92 | 4.08 | 314800 | 4.08 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260203 | 0 | 15.04 | 15.23 | 14.55 | 15.11 | 17653119 | 15.0959 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260203 | 0 | 9.41 | 9.44 | 9.37 | 9.42 | 150700 | 9.2735 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260203 | 0 | 11.77 | 11.965 | 11.77 | 11.8523 | 28510 | 11.6881 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260203 | 0 | 54.16 | 58.28 | 53.01 | 58.28 | 21200 | 58.28 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260203 | 0 | 25.23 | 25.755 | 24.98 | 25.64 | 24968 | 25.64 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260203 | 0 | 9.91 | 9.92 | 9.89 | 9.92 | 393900 | 9.7719 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260203 | 0 | 15.71 | 15.77 | 15.58 | 15.66 | 180700 | 15.5014 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260203 | 0 | 3.18 | 3.19 | 3.07 | 3.1 | 225600 | 3.0369 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260203 | 0 | 20.67 | 20.67 | 20.17 | 20.55 | 9500 | 20.55 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260203 | 0 | 5.9114 | 5.9199 | 5.84 | 5.86 | 26617 | 5.86 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260203 | 0 | 0.84 | 0.84 | 0.78 | 0.78 | 1544200 | 0.78 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260203 | 0 | 6.19 | 6.19 | 6.17 | 6.18 | 112600 | 6.1181 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20260203 | 0 | 0.82 | 0.82 | 0.732 | 0.78 | 1722300 | 0.78 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260203 | 0 | 2.83 | 2.8799 | 2.655 | 2.73 | 4921314 | 2.73 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260203 | 0 | 0.795 | 0.7998 | 0.76 | 0.7906 | 46760 | 0.7906 | down | down | correct |
| GGN.US | PB | 20260203 | 0 | 20.69 | 20.8599 | 20.69 | 20.8599 | 3179 | 20.8599 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260203 | 0 | 6 | 6.02 | 5.93 | 5.96 | 220400 | 5.907 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260203 | 0 | 8.21 | 8.23 | 8.13 | 8.19 | 96300 | 8.1178 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260203 | 0 | 20.13 | 20.13 | 20 | 20.1 | 12100 | 19.9953 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260203 | 0 | 6.21 | 6.29 | 6.18 | 6.18 | 65900 | 6.1247 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20260203 | 0 | 1.46 | 1.63 | 1.41 | 1.63 | 9598800 | 1.63 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260203 | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 100 | 11.07 | |||
| GROY.US | WT | 20260203 | 0 | 2.45 | 2.45 | 2.38 | 2.42 | 92465 | 2.42 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260203 | 0 | 61.84 | 63 | 59.5 | 61.98 | 459400 | 61.98 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260203 | 0 | 5.21 | 5.5 | 5.15 | 5.46 | 601300 | 5.46 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260203 | 0 | 1.23 | 1.28 | 1.2 | 1.22 | 51965 | 1.22 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260203 | 0 | 13.99 | 14.23 | 13.85 | 14.23 | 53200 | 13.87 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260203 | 0 | 2.32 | 2.36 | 2.225 | 2.24 | 915030 | 2.24 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20260203 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 722500 | 0.27 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260203 | 0 | 1.17 | 1.21 | 1.17 | 1.18 | 13400 | 1.18 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260203 | 0 | 103.41 | 107.19 | 103.41 | 106.86 | 759300 | 106.2906 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260203 | 0 | 3.62 | 4.1 | 3.51 | 3.99 | 1280196 | 3.99 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260203 | 0 | 8.26 | 8.3865 | 7.97 | 8.29 | 171713 | 8.29 | up | up | correct |
| INTT.US | inTEST Corporation | 20260203 | 0 | 9.27 | 9.67 | 9.12 | 9.67 | 112520 | 9.67 | up | up | correct |
| INUV.US | Inuvo Inc | 20260203 | 0 | 1.9 | 1.94 | 1.79 | 1.81 | 292700 | 1.81 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260203 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260203 | 0 | 26 | 26 | 26 | 26 | 0 | 26 | |||
| ITP.US | IT Tech Packaging Inc | 20260203 | 0 | 0.22 | 0.22 | 0.21 | 0.22 | 63800 | 0.22 | |||
| ITRG.US | Integra Resources Corp | 20260203 | 0 | 3.87 | 3.9 | 3.655 | 3.81 | 3284900 | 3.81 | down | down | correct |
| JOB.US | GEE Group Inc | 20260203 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 239800 | 0.23 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20260203 | 0 | 3.54 | 3.57 | 3.24 | 3.36 | 1634300 | 3.36 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260203 | 0 | 1.55 | 1.76 | 1.54 | 1.76 | 2294100 | 1.76 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260203 | 0 | 279.9 | 291.63 | 270.81 | 280.47 | 1015200 | 280.47 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260203 | 0 | 7.1 | 7.2 | 7.04 | 7.2 | 2500 | 7.2 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260203 | 0 | 208.59 | 210.98 | 207.09 | 210.96 | 1716700 | 210.4039 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260203 | 0 | 2.95 | 3.05 | 2.83 | 2.94 | 2601300 | 2.94 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260203 | 0 | 3.04 | 3.04 | 2.7 | 2.78 | 128300 | 2.78 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260203 | 0 | 7.04 | 7.04 | 6.93 | 6.98 | 5100 | 6.98 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260203 | 0 | 0.789 | 0.7899 | 0.668 | 0.72 | 50250 | 0.72 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260203 | 0 | 0.2691 | 0.2718 | 0.2548 | 0.266 | 112485 | 0.266 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260203 | 0 | 0.39 | 0.39 | 0.37 | 0.38 | 14200 | 0.38 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260203 | 0 | 7.88 | 7.95 | 7.54 | 7.85 | 440100 | 7.85 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260203 | 0 | 0.64 | 0.675 | 0.59 | 0.59 | 18700 | 0.59 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260203 | 0 | 10.06 | 11.39 | 10.06 | 11 | 5400 | 11 | up | up | correct |
| MYO.US | Myomo Inc | 20260203 | 0 | 0.894 | 0.9 | 0.83 | 0.869 | 436100 | 0.869 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260203 | 0 | 2.15 | 2.29 | 2.09 | 2.25 | 11602600 | 2.25 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260203 | 0 | 10.47 | 10.48 | 10.42 | 10.44 | 82300 | 10.3867 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260203 | 0 | 1.67 | 1.73 | 1.14 | 1.16 | 378560 | 5.8 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260203 | 0 | 64.05 | 64.05 | 64.05 | 64.05 | 100 | 64.05 | |||
| NEWP.US | New Pacific Metals Corp | 20260203 | 0 | 3.52 | 3.68 | 3.42 | 3.67 | 1391813 | 3.67 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260203 | 0 | 2.96 | 2.965 | 2.755 | 2.87 | 2632137 | 2.87 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260203 | 0 | 9.17 | 9.23 | 8.74 | 9.16 | 5962863 | 9.16 | down | up | incorrect |
| NGD.US | New Gold Inc | 20260203 | 0 | 10.73 | 10.79 | 10.06 | 10.49 | 29536600 | 10.49 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20260203 | 0 | 149.02 | 151.29 | 146.75 | 148.89 | 57100 | 148.89 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260203 | 0 | 7.59 | 7.6 | 7.54 | 7.58 | 111300 | 7.4908 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260203 | 0 | 9.15 | 9.34 | 9.12 | 9.32 | 197800 | 9.2654 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260203 | 0 | 0.98 | 0.99 | 0.95 | 0.96 | 175800 | 0.96 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260203 | 0 | 23.85 | 24.885 | 23.71 | 24.5 | 1763943 | 24.5 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260203 | 0 | 2.97 | 2.99 | 2.97 | 2.98 | 175500 | 2.9503 | up | up | correct |
| NTIP.US | Network | 20260203 | 0 | 1.31 | 1.33 | 1.3 | 1.3 | 13800 | 1.3 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260203 | 0 | 12.68 | 12.86 | 12.07 | 12.54 | 11340700 | 12.54 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260203 | 0 | 0.78 | 0.82 | 0.74 | 0.78 | 118500 | 0.78 | |||
| OPTT.US | Ocean Power Technologies Inc | 20260203 | 0 | 0.482 | 0.505 | 0.4433 | 0.4706 | 8972959 | 0.4706 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260203 | 0 | 15.75 | 15.95 | 15.21 | 15.78 | 3261700 | 15.78 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260203 | 0 | 0.584 | 0.597 | 0.56 | 0.582 | 3575 | 11.64 | down | down | correct |
| PHGE.US | BiomX Inc | 20260203 | 0 | 6.38 | 6.38 | 5.6 | 5.71 | 98200 | 5.71 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260203 | 0 | 4 | 4 | 3.31 | 3.64 | 97100 | 3.64 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260203 | 0 | 2.9 | 2.9 | 2.71 | 2.88 | 4367900 | 2.88 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260203 | 0 | 2.64 | 2.79 | 2.62 | 2.73 | 2525100 | 2.73 | up | up | correct |
| PRK.US | Park National Corporation | 20260203 | 0 | 167 | 171.23 | 167 | 171.21 | 78400 | 170.131 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260203 | 0 | 16.64 | 17.4 | 16.16 | 17.35 | 49100 | 17.35 | up | up | correct |
| PW.US | Power REIT | 20260203 | 0 | 0.95 | 0.96 | 0.92 | 0.95 | 11600 | 0.95 | |||
| PZG.US | Paramount Gold Nevada Corp | 20260203 | 0 | 1.87 | 2.22 | 1.85 | 2.18 | 5063200 | 2.18 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260203 | 0 | 2.74 | 2.74 | 2.68 | 2.73 | 3300 | 2.73 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260203 | 0 | 1.14 | 1.19 | 1.12 | 1.19 | 6722279 | 1.19 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260203 | 0 | 27.79 | 28.355 | 27.6201 | 28.27 | 263943 | 28.27 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260203 | 0 | 7 | 7.185 | 6.99 | 7.14 | 129025 | 7.14 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260203 | 0 | 0.66 | 0.7 | 0.66 | 0.68 | 62300 | 0.68 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260203 | 0 | 1.05 | 1.05 | 1.02 | 1.03 | 123900 | 0.9828 | down | down | correct |
| SCCC.US | SCCC | 20260203 | 0 | 144.5 | 145 | 144.5 | 144.5 | 74400 | 144.5 | |||
| SEB.US | Seaboard Corporation | 20260203 | 0 | 5100 | 5375.8999 | 5065 | 5310.5098 | 22200 | 5308.0877 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260203 | 0 | 7.08 | 7.34 | 6.92 | 7.13 | 409532 | 7.13 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260203 | 0 | 6.21 | 6.4999 | 6.2 | 6.2 | 11004 | 6.2 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260203 | 0 | 31.5 | 31.68 | 31.48 | 31.48 | 1700 | 31.48 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260203 | 0 | 4.6 | 4.775 | 4.45 | 4.72 | 3513000 | 4.72 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260203 | 0 | 2.22 | 2.24 | 2.1 | 2.18 | 870300 | 2.18 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260203 | 0 | 10.86 | 10.88 | 10.21 | 10.74 | 8175832 | 10.74 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260203 | 0 | 8.09 | 8.84 | 8.06 | 8.83 | 13514800 | 8.83 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260203 | 0 | 2.75 | 2.76 | 2.49 | 2.68 | 3379500 | 2.68 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260203 | 0 | 80.75 | 83.46 | 80.75 | 83.13 | 78500 | 82.4653 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260203 | 0 | 5.22 | 5.75 | 5.08 | 5.72 | 7468400 | 5.72 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260203 | 0 | 0.0325 | 0.0325 | 0.031 | 0.031 | 5500 | 0.031 | down | down | correct |
| TRT.US | Trio | 20260203 | 0 | 5.69 | 5.7602 | 5.3 | 5.54 | 66468 | 5.54 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260203 | 0 | 1.765 | 1.77 | 1.6 | 1.7 | 13323620 | 1.7 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260203 | 0 | 8.2 | 9.66 | 8.13 | 9.65 | 24665000 | 9.65 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260203 | 0 | 1.06 | 1.11 | 1.05 | 1.09 | 2301500 | 1.09 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260203 | 0 | 17.6 | 17.91 | 17.04 | 17.81 | 13091500 | 17.81 | up | up | correct |
| URG.US | Ur | 20260203 | 0 | 1.75 | 1.875 | 1.74 | 1.79 | 13588620 | 1.79 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260203 | 0 | 7.72 | 7.75 | 7.11 | 7.6 | 7467200 | 7.6 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260203 | 0 | 37.55 | 37.88 | 37.32 | 37.73 | 329400 | 37.5446 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260203 | 0 | 4.98 | 4.98 | 4.76 | 4.91 | 48800 | 4.91 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260203 | 0 | 22.65 | 24.72 | 22.11 | 24.53 | 21050900 | 24.53 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260203 | 0 | 10.33 | 10.39 | 10.33 | 10.39 | 15700 | 10.3403 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20260203 | 0 | 2.4 | 2.6685 | 2.4 | 2.63 | 3916979 | 2.63 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260203 | 0 | 8.91 | 8.98 | 8.91 | 8.94 | 218700 | 8.8865 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260203 | 0 | 0.2662 | 0.2724 | 0.256 | 0.2723 | 1838718 | 0.2723 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260203 | 0 | 32.66 | 33.29 | 32.61 | 33.09 | 244000 | 33.09 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260203 | 0 | 3.5 | 3.72 | 3.45 | 3.7 | 3878900 | 3.7 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260203 | 0 | 0.97 | 1.04 | 0.95 | 0.99 | 2329400 | 0.99 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260203 | 0 | 6.42 | 6.49 | 5.96 | 5.96 | 15221 | 5.96 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260203 | 0 | 0.81 | 0.82 | 0.78 | 0.79 | 882600 | 0.79 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260203 | 0 | 0.62 | 0.62 | 0.58 | 0.61 | 133000 | 0.61 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260203 | 0 | 3.45 | 3.45 | 3.01 | 3.06 | 85500 | 3.06 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.