CollectAI
close-nysemkt_stocks
2026/02/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260204 | 0 | 43.51 | 44.32 | 42.65 | 44 | 13400 | 44 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260204 | 0 | 7.97 | 8.01 | 7.86 | 7.95 | 197800 | 7.95 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260204 | 0 | 1.2063 | 1.2063 | 1.0619 | 1.0877 | 75931 | 1.055 | down | down | correct |
| AIRI.US | Air Industries Group | 20260204 | 0 | 3.28 | 3.43 | 3.28 | 3.39 | 96527 | 3.39 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260204 | 0 | 2.77 | 2.77 | 2.52 | 2.67 | 7888 | 2.67 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260204 | 0 | 2.1 | 2.18 | 2.1 | 2.18 | 8900 | 2.18 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260204 | 0 | 2.63 | 2.73 | 2.45 | 2.58 | 465100 | 2.58 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260204 | 0 | 4.9 | 5.39 | 4.9 | 5.17 | 104700 | 5.17 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260204 | 0 | 7.83 | 8.22 | 7.71 | 8.1 | 88500 | 8.1 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260204 | 0 | 11.01 | 11.05 | 9.74 | 10.38 | 9030600 | 10.38 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260204 | 0 | 1.2 | 1.21 | 1.15 | 1.16 | 134500 | 1.16 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260204 | 0 | 0.27 | 0.28 | 0.27 | 0.28 | 16300 | 0.28 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260204 | 0 | 2.78 | 2.78 | 2.69 | 2.77 | 2800 | 2.77 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260204 | 0 | 2.86 | 3.43 | 2.59 | 2.64 | 2681900 | 2.64 | down | down | correct |
| BCV.US | PA | 20260204 | 0 | 22 | 22 | 21.65 | 21.68 | 4694 | 21.68 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260204 | 0 | 32.1 | 32.5 | 32.1 | 32.5 | 735 | 32.5 | up | up | correct |
| BGI.US | Birks Group Inc | 20260204 | 0 | 0.98 | 0.98 | 0.95 | 0.98 | 6500 | 0.98 | |||
| BHB.US | Bar Harbor Bankshares | 20260204 | 0 | 35.5 | 36.05 | 35.32 | 35.63 | 92200 | 35.3013 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260204 | 0 | 79.28 | 79.28 | 74.88 | 79.08 | 54500 | 79.08 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260204 | 0 | 4.35 | 4.4 | 4.315 | 4.36 | 193454 | 4.36 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260204 | 0 | 1.03 | 1.12 | 1.02 | 1.08 | 314684 | 1.08 | up | up | correct |
| BTG.US | B2Gold Corp | 20260204 | 0 | 5.13 | 5.13 | 4.81 | 5.05 | 66944800 | 5.0306 | down | down | correct |
| CANF.US | Can | 20260204 | 0 | 4.25 | 4.274 | 4.04 | 4.04 | 16528 | 4.04 | down | up | incorrect |
| CET.US | Central Securities Corp | 20260204 | 0 | 52.34 | 52.71 | 51.77 | 52.24 | 127600 | 52.24 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260204 | 0 | 10.38 | 10.48 | 10.38 | 10.48 | 18969 | 10.3805 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260204 | 0 | 2.82 | 2.83 | 2.81 | 2.81 | 589800 | 2.7875 | down | down | correct |
| CIX.US | CompX International Inc | 20260204 | 0 | 23.92 | 24.12 | 23.781 | 23.82 | 2230 | 23.82 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260204 | 0 | 11.01 | 11.15 | 11 | 11 | 1200 | 11 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260204 | 0 | 8.22 | 8.22 | 8.08 | 8.1 | 3061600 | 7.9771 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260204 | 0 | 30.49 | 30.49 | 27.81 | 28.53 | 306131 | 28.53 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260204 | 0 | 19.8 | 20.33 | 19.8 | 20.25 | 23300 | 20.25 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260204 | 0 | 18.255 | 18.37 | 17.34 | 17.94 | 11240 | 17.94 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260204 | 0 | 0.84 | 0.85 | 0.7 | 0.73 | 90900 | 0.73 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260204 | 0 | 56.42 | 58.19 | 56.42 | 58.19 | 128786 | 57.3522 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260204 | 0 | 7.81 | 7.82 | 7.7 | 7.75 | 1599637 | 7.6297 | down | down | correct |
| CVM.US | CEL | 20260204 | 0 | 5.18 | 5.3 | 4.9 | 5.01 | 83200 | 5.01 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260204 | 0 | 13.2 | 13.2 | 13.2 | 13.2 | 0 | 13.1727 | |||
| CVU.US | CPI Aerostructures Inc | 20260204 | 0 | 3.92 | 3.92 | 3.71 | 3.81 | 62900 | 3.81 | down | down | correct |
| CYBN.US | Cybin Inc | 20260204 | 0 | 6.62 | 6.7539 | 6.075 | 6.36 | 655577 | 6.36 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260204 | 0 | 1.99 | 2.01 | 1.99 | 2 | 729900 | 1.9846 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260204 | 0 | 110.01 | 111.05 | 110.01 | 111.05 | 1200 | 110.8689 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260204 | 0 | 4.09 | 4.1 | 3.53 | 3.69 | 54405700 | 3.69 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260204 | 0 | 0.99 | 0.99 | 0.91 | 0.94 | 816367 | 0.94 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260204 | 0 | 1.25 | 1.26 | 1.11 | 1.22 | 97400 | 1.22 | down | down | correct |
| DXR.US | Daxor Corporation | 20260204 | 0 | 12.79 | 12.79 | 12.6 | 12.6 | 869 | 12.6 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260204 | 0 | 6.87 | 6.88 | 6.86 | 6.87 | 159574 | 6.7621 | |||
| ECF.US | PA | 20260204 | 0 | 21.58 | 21.58 | 21.4001 | 21.4001 | 709 | 21.4001 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260204 | 0 | 9.96 | 10.03 | 9.94 | 9.95 | 127061 | 9.8992 | down | down | correct |
| ELA.US | Envela Corporation | 20260204 | 0 | 13.01 | 13.26 | 12.65 | 12.88 | 98000 | 12.88 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260204 | 0 | 26.73 | 26.73 | 26.73 | 26.73 | 400 | 26.73 | |||
| ELMD.US | Electromed Inc | 20260204 | 0 | 30.43 | 30.55 | 29.06 | 29.23 | 54600 | 29.23 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260204 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260204 | 0 | 4.1 | 4.132 | 3.94 | 4.02 | 343100 | 4.02 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260204 | 0 | 15.62 | 15.62 | 14.495 | 15.24 | 14493120 | 15.2258 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260204 | 0 | 9.43 | 9.48 | 9.41 | 9.43 | 110200 | 9.2834 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260204 | 0 | 11.9 | 11.96 | 11.8356 | 11.88 | 9240 | 11.7154 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260204 | 0 | 56.2 | 57.18 | 55 | 57 | 25500 | 57 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260204 | 0 | 25.79 | 25.79 | 25.16 | 25.38 | 9000 | 25.38 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260204 | 0 | 9.92 | 9.92 | 9.9 | 9.91 | 215000 | 9.7621 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260204 | 0 | 15.72 | 15.81 | 15.62 | 15.77 | 172000 | 15.6103 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260204 | 0 | 3.11 | 3.15 | 3.01 | 3.1 | 233600 | 3.0369 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260204 | 0 | 20.72 | 20.85 | 20.3 | 20.62 | 14600 | 20.62 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260204 | 0 | 6.017 | 6.017 | 5.86 | 5.86 | 10000 | 5.86 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260204 | 0 | 0.79 | 0.85 | 0.79 | 0.8 | 723400 | 0.8 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260204 | 0 | 6.15 | 6.2 | 6.15 | 6.2 | 271700 | 6.1379 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260204 | 0 | 0.81 | 0.81 | 0.69 | 0.738 | 1068600 | 0.738 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260204 | 0 | 2.83 | 2.85 | 2.535 | 2.7 | 6233552 | 2.7 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260204 | 0 | 0.79 | 0.8 | 0.72 | 0.72 | 53200 | 0.72 | down | up | incorrect |
| GGN.US | PB | 20260204 | 0 | 20.84 | 20.9739 | 20.62 | 20.9739 | 23590 | 20.9739 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260204 | 0 | 5.96 | 6.03 | 5.92 | 6 | 408100 | 5.9466 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260204 | 0 | 8.22 | 8.26 | 8.13 | 8.22 | 99200 | 8.1475 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20260204 | 0 | 20.11 | 20.31 | 20.06 | 20.31 | 17900 | 20.2042 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260204 | 0 | 6.19 | 6.3 | 6.18 | 6.25 | 64200 | 6.1941 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260204 | 0 | 1.56 | 1.61 | 1.47 | 1.56 | 5487500 | 1.56 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20260204 | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | 11.07 | |||
| GROY.US | WT | 20260204 | 0 | 2.85 | 2.85 | 2.18 | 2.26 | 52191 | 2.26 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260204 | 0 | 61.63 | 61.63 | 56.68 | 58.4 | 858000 | 58.4 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260204 | 0 | 5.53 | 5.77 | 5.35 | 5.75 | 515100 | 5.75 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260204 | 0 | 1.21 | 1.29 | 1.18 | 1.19 | 120795 | 1.19 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260204 | 0 | 14.27 | 14.38 | 14.19 | 14.23 | 18800 | 13.87 | down | down | correct |
| IBIO.US | iBio Inc | 20260204 | 0 | 2.24 | 2.26 | 2.02 | 2.2 | 1109094 | 2.2 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260204 | 0 | 0.27 | 0.27 | 0.26 | 0.26 | 441100 | 0.26 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260204 | 0 | 1.17 | 1.23 | 1.16 | 1.21 | 16200 | 1.21 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260204 | 0 | 107.05 | 111.99 | 106.35 | 110.71 | 1182900 | 110.1201 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260204 | 0 | 3.87 | 4.27 | 3.6 | 3.79 | 3254647 | 3.79 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260204 | 0 | 8.21 | 8.4699 | 7.68 | 7.76 | 255983 | 7.76 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260204 | 0 | 9.58 | 9.64 | 8.72 | 8.96 | 103448 | 8.96 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20260204 | 0 | 1.81 | 1.85 | 1.62 | 1.73 | 216400 | 1.73 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260204 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260204 | 0 | 25.83 | 26.05 | 25.61 | 25.61 | 700 | 25.61 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260204 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 72800 | 0.21 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260204 | 0 | 3.9 | 3.9 | 3.54 | 3.69 | 3089900 | 3.69 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20260204 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 206900 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260204 | 0 | 3.35 | 3.36 | 2.98 | 3.08 | 1572100 | 3.08 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260204 | 0 | 1.76 | 1.8 | 1.67 | 1.74 | 1117900 | 1.74 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260204 | 0 | 274.72 | 277 | 230.51 | 251.43 | 2049400 | 251.43 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260204 | 0 | 7.06 | 7.2 | 6.8 | 6.8 | 4200 | 6.8 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260204 | 0 | 211.04 | 213.87 | 206.19 | 213.86 | 2209300 | 213.2962 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260204 | 0 | 2.95 | 2.95 | 2.67 | 2.69 | 10699800 | 2.69 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260204 | 0 | 2.795 | 2.93 | 2.72 | 2.75 | 85200 | 2.75 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260204 | 0 | 6.96 | 7.04 | 6.86 | 6.9 | 7800 | 6.9 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260204 | 0 | 0.6868 | 0.726 | 0.6868 | 0.7 | 16484 | 0.7 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260204 | 0 | 0.2722 | 0.2925 | 0.2421 | 0.2539 | 132855 | 0.2539 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260204 | 0 | 0.39 | 0.39 | 0.36 | 0.36 | 32500 | 0.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260204 | 0 | 7.84 | 7.94 | 7.39 | 7.79 | 582400 | 7.79 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260204 | 0 | 0.632 | 0.633 | 0.572 | 0.632 | 45900 | 0.632 | |||
| MXC.US | Mexco Energy Corporation | 20260204 | 0 | 12.12 | 12.13 | 10.59 | 10.75 | 13100 | 10.75 | down | down | correct |
| MYO.US | Myomo Inc | 20260204 | 0 | 0.872 | 0.872 | 0.81 | 0.81 | 362100 | 0.81 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260204 | 0 | 2.24 | 2.26 | 1.96 | 2.06 | 10131000 | 2.06 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260204 | 0 | 10.46 | 10.47 | 10.38 | 10.4 | 221000 | 10.3469 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260204 | 0 | 1.2 | 1.2 | 0.93 | 0.95 | 404700 | 4.75 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260204 | 0 | 64.05 | 64.05 | 64.05 | 64.05 | 0 | 64.05 | |||
| NEWP.US | New Pacific Metals Corp | 20260204 | 0 | 3.74 | 3.79 | 3.415 | 3.56 | 1414499 | 3.56 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260204 | 0 | 2.98 | 3 | 2.755 | 2.9 | 2758952 | 2.9 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260204 | 0 | 9.36 | 9.36 | 8.64 | 9.07 | 3988574 | 9.07 | down | down | correct |
| NGD.US | New Gold Inc | 20260204 | 0 | 10.82 | 10.85 | 9.72 | 10.22 | 29969300 | 10.22 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260204 | 0 | 149.5 | 153.85 | 149.45 | 151.45 | 54700 | 151.45 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260204 | 0 | 7.6 | 7.63 | 7.54 | 7.62 | 159700 | 7.5303 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260204 | 0 | 9.3 | 9.3 | 9.21 | 9.28 | 151900 | 9.2256 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260204 | 0 | 0.96 | 0.96 | 0.86 | 0.9 | 531500 | 0.9 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260204 | 0 | 24.85 | 25.4232 | 24.76 | 25.31 | 1986049 | 25.31 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260204 | 0 | 2.98 | 3.02 | 2.98 | 3.02 | 379000 | 2.9899 | up | up | correct |
| NTIP.US | Network | 20260204 | 0 | 1.33 | 1.37 | 1.26 | 1.31 | 53900 | 1.31 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260204 | 0 | 12.57 | 12.57 | 11.133 | 11.62 | 13015000 | 11.62 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260204 | 0 | 0.78 | 0.78 | 0.74 | 0.75 | 71300 | 0.75 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260204 | 0 | 0.4762 | 0.49 | 0.43 | 0.4455 | 8368643 | 0.4455 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260204 | 0 | 16.08 | 16.15 | 15.34 | 15.96 | 2030700 | 15.96 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260204 | 0 | 0.574 | 0.629 | 0.574 | 0.597 | 7420 | 11.94 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260204 | 0 | 5.58 | 5.62 | 4.99 | 5.29 | 97800 | 5.29 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260204 | 0 | 3.54 | 3.7 | 3.54 | 3.7 | 6700 | 3.7 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260204 | 0 | 2.93 | 2.97 | 2.46 | 2.62 | 5217000 | 2.62 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260204 | 0 | 2.74 | 2.97 | 2.74 | 2.9 | 2581200 | 2.9 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260204 | 0 | 173 | 177.06 | 173 | 175.27 | 71000 | 174.1654 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260204 | 0 | 17.28 | 17.28 | 15.1 | 15.92 | 31700 | 15.92 | down | down | correct |
| PW.US | Power REIT | 20260204 | 0 | 0.95 | 0.95 | 0.83 | 0.85 | 51000 | 0.85 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260204 | 0 | 2.25 | 2.33 | 2.02 | 2.08 | 3583800 | 2.08 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260204 | 0 | 2.73 | 2.73 | 2.64 | 2.73 | 2900 | 2.73 | |||
| REI.US | Ring Energy Inc | 20260204 | 0 | 1.2 | 1.23 | 1.18 | 1.22 | 6199578 | 1.22 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260204 | 0 | 28.4 | 28.825 | 28.11 | 28.67 | 390275 | 28.67 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260204 | 0 | 7.17 | 7.26 | 7.0815 | 7.17 | 186810 | 7.17 | |||
| RVP.US | Retractable Technologies Inc | 20260204 | 0 | 0.66 | 0.74 | 0.66 | 0.71 | 44500 | 0.71 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260204 | 0 | 1.03 | 1.05 | 1.02 | 1.03 | 57600 | 0.9828 | |||
| SCCC.US | SCCC | 20260204 | 0 | 144.5 | 145 | 144 | 144.5 | 51000 | 144.5 | |||
| SEB.US | Seaboard Corporation | 20260204 | 0 | 5331.04 | 5433.0098 | 5309.5298 | 5335 | 14200 | 5332.5667 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260204 | 0 | 7.14 | 7.37 | 6.77 | 7.23 | 484311 | 7.23 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260204 | 0 | 6.1315 | 6.3865 | 6 | 6.17 | 17560 | 6.17 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260204 | 0 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | 31.48 | |||
| SLI.US | Standard Lithium Ltd | 20260204 | 0 | 4.75 | 4.75 | 4.24 | 4.35 | 3253700 | 4.35 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260204 | 0 | 2.21 | 2.21 | 2.06 | 2.09 | 813900 | 2.09 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260204 | 0 | 11.08 | 11.1 | 10.07 | 10.62 | 6420291 | 10.62 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260204 | 0 | 9.2 | 9.25 | 7.97 | 8.37 | 11725400 | 8.37 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260204 | 0 | 2.8 | 2.84 | 2.41 | 2.59 | 3472900 | 2.59 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260204 | 0 | 84.19 | 85.38 | 80.79 | 83.38 | 85800 | 82.7133 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260204 | 0 | 5.92 | 5.92 | 4.95 | 5.14 | 6101800 | 5.14 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260204 | 0 | 0.031 | 0.031 | 0.031 | 0.031 | 37000 | 0.031 | |||
| TRT.US | Trio | 20260204 | 0 | 5.45 | 5.61 | 5.25 | 5.37 | 21767 | 5.37 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260204 | 0 | 1.76 | 1.76 | 1.53 | 1.62 | 8264609 | 1.62 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260204 | 0 | 9.31 | 9.59 | 7.77 | 8.07 | 19368400 | 8.07 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260204 | 0 | 1.07 | 1.11 | 1 | 1.01 | 2683800 | 1.01 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260204 | 0 | 18.01 | 18.02 | 15.3 | 16.1 | 12187500 | 16.1 | down | down | correct |
| URG.US | Ur | 20260204 | 0 | 1.81 | 1.81 | 1.56 | 1.65 | 13302090 | 1.65 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260204 | 0 | 7.88 | 7.93 | 7 | 7.38 | 6625900 | 7.38 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260204 | 0 | 37.88 | 38.14 | 37.4 | 37.6 | 320900 | 37.4153 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260204 | 0 | 5.05 | 5.05 | 4.48 | 4.61 | 61400 | 4.61 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260204 | 0 | 24.53 | 24.78 | 20.28 | 21.42 | 17948300 | 21.42 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260204 | 0 | 10.33 | 10.4 | 10.31 | 10.38 | 10500 | 10.3303 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260204 | 0 | 2.67 | 2.68 | 2.42 | 2.49 | 2336700 | 2.49 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260204 | 0 | 8.91 | 9.05 | 8.91 | 8.92 | 232200 | 8.8666 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260204 | 0 | 0.2663 | 0.2692 | 0.255 | 0.2599 | 1817021 | 0.2599 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260204 | 0 | 33.33 | 33.66 | 32.27 | 32.77 | 309300 | 32.77 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260204 | 0 | 3.81 | 3.81 | 3.23 | 3.28 | 3069600 | 3.28 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260204 | 0 | 1.01 | 1.02 | 0.88 | 0.97 | 2389200 | 0.97 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260204 | 0 | 5.96 | 5.96 | 5.27 | 5.94 | 73235 | 5.94 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260204 | 0 | 0.79 | 0.8 | 0.74 | 0.75 | 301400 | 0.75 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260204 | 0 | 0.59 | 0.61 | 0.55 | 0.58 | 279700 | 0.58 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260204 | 0 | 3.1 | 3.26 | 2.87 | 2.98 | 71300 | 2.98 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.