CollectAI
close-nysemkt_stocks
2026/02/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260205 | 0 | 42.95 | 44.32 | 42.95 | 44.02 | 8700 | 44.02 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260205 | 0 | 7.91 | 7.99 | 7.85 | 7.92 | 146000 | 7.92 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260205 | 0 | 1.7733 | 1.9382 | 1.196 | 1.2681 | 68524391 | 1.23 | down | down | correct |
| AIRI.US | Air Industries Group | 20260205 | 0 | 3.31 | 3.38 | 3.25 | 3.33 | 44750 | 3.33 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260205 | 0 | 2.53 | 2.61 | 2.53 | 2.55 | 3255 | 2.55 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260205 | 0 | 2.15 | 2.21 | 2.15 | 2.2 | 31600 | 2.2 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260205 | 0 | 2.55 | 2.62 | 2.42 | 2.44 | 345600 | 2.44 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260205 | 0 | 5.21 | 5.21 | 4.98 | 5.08 | 23200 | 5.08 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260205 | 0 | 8.07 | 8.1 | 7.62 | 8.08 | 36000 | 8.08 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260205 | 0 | 9.31 | 10.14 | 8.88 | 8.96 | 7671900 | 8.96 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260205 | 0 | 1.15 | 1.21 | 1.15 | 1.16 | 162900 | 1.16 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260205 | 0 | 0.28 | 0.31 | 0.24 | 0.25 | 56700 | 0.25 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260205 | 0 | 2.72 | 2.74 | 2.67 | 2.74 | 5200 | 2.74 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260205 | 0 | 2.52 | 2.6 | 2.39 | 2.4 | 873400 | 2.4 | down | down | correct |
| BCV.US | PA | 20260205 | 0 | 21.54 | 21.76 | 21.5101 | 21.6 | 4361 | 21.6 | up | up | correct |
| BGI.US | Birks Group Inc | 20260205 | 0 | 0.94 | 0.98 | 0.88 | 0.93 | 10000 | 0.93 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260205 | 0 | 35.43 | 35.77 | 34.9 | 35.14 | 67900 | 34.8158 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260205 | 0 | 79.57 | 79.99 | 75.61 | 75.7 | 30000 | 75.7 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260205 | 0 | 4.35 | 4.4 | 4.27 | 4.32 | 139139 | 4.32 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260205 | 0 | 1.049 | 1.049 | 0.985 | 0.988 | 42142 | 0.988 | down | down | correct |
| BTG.US | B2Gold Corp | 20260205 | 0 | 4.84 | 4.95 | 4.71 | 4.72 | 47274900 | 4.7019 | down | down | correct |
| CANF.US | Can | 20260205 | 0 | 4.1 | 4.5 | 4.1 | 4.25 | 527706 | 4.25 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260205 | 0 | 51.84 | 52.53 | 51.35 | 51.76 | 63400 | 51.76 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260205 | 0 | 10.46 | 10.48 | 10.38 | 10.43 | 21545 | 10.331 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260205 | 0 | 2.81 | 2.82 | 2.8 | 2.8 | 232700 | 2.7776 | down | down | correct |
| CIX.US | CompX International Inc | 20260205 | 0 | 23.25 | 23.97 | 23.25 | 23.97 | 2867 | 23.97 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260205 | 0 | 11 | 11 | 11 | 11 | 0 | 11 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260205 | 0 | 8.07 | 8.08 | 7.94 | 8 | 3866700 | 7.8786 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260205 | 0 | 27.29 | 28.365 | 26.4 | 26.53 | 407186 | 26.53 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260205 | 0 | 20.03 | 20.59 | 20 | 20.55 | 12500 | 20.55 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260205 | 0 | 18.02 | 19.0399 | 17.98 | 18.78 | 28414 | 18.78 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260205 | 0 | 0.71 | 0.72 | 0.61 | 0.63 | 91000 | 0.63 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260205 | 0 | 58.47 | 58.47 | 56.73 | 57.66 | 99223 | 56.8299 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260205 | 0 | 7.72 | 7.75 | 7.65 | 7.68 | 1589610 | 7.5608 | down | down | correct |
| CVM.US | CEL | 20260205 | 0 | 5 | 5.15 | 4.66 | 4.9 | 82400 | 4.9 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260205 | 0 | 13.38 | 13.59 | 13.38 | 13.59 | 1400 | 13.5619 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260205 | 0 | 3.79 | 3.79 | 3.6 | 3.6 | 111400 | 3.6 | down | down | correct |
| CYBN.US | Cybin Inc | 20260205 | 0 | 6.32 | 6.42 | 5.78 | 5.86 | 811467 | 5.86 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260205 | 0 | 1.99 | 2 | 1.99 | 2 | 274800 | 1.9846 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260205 | 0 | 110.47 | 111.81 | 110.39 | 110.39 | 1600 | 110.21 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20260205 | 0 | 3.58 | 3.69 | 3.43 | 3.46 | 47457400 | 3.46 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260205 | 0 | 0.8821 | 0.9606 | 0.8821 | 0.8901 | 265567 | 0.8901 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260205 | 0 | 1.17 | 1.17 | 1 | 1.12 | 106000 | 1.12 | down | down | correct |
| DXR.US | Daxor Corporation | 20260205 | 0 | 12.6753 | 12.6753 | 12.25 | 12.26 | 4334 | 12.26 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260205 | 0 | 6.87 | 6.8765 | 6.83 | 6.85 | 158121 | 6.7424 | down | down | correct |
| ECF.US | PA | 20260205 | 0 | 21.69 | 21.69 | 21.46 | 21.55 | 2350 | 21.55 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260205 | 0 | 9.96 | 9.98 | 9.93 | 9.95 | 133803 | 9.8992 | down | down | correct |
| ELA.US | Envela Corporation | 20260205 | 0 | 12.8 | 13.11 | 12.57 | 12.79 | 77700 | 12.79 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260205 | 0 | 26.75 | 26.75 | 26.75 | 26.75 | 400 | 26.75 | |||
| ELMD.US | Electromed Inc | 20260205 | 0 | 28.85 | 29.55 | 28.67 | 29 | 73800 | 29 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260205 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 5000 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260205 | 0 | 4 | 4.02 | 3.87 | 3.96 | 254600 | 3.96 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260205 | 0 | 14.64 | 14.82 | 13.73 | 13.74 | 13217500 | 13.7272 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260205 | 0 | 9.43 | 9.46 | 9.41 | 9.44 | 115300 | 9.2932 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260205 | 0 | 11.89 | 11.91 | 11.8301 | 11.91 | 18046 | 11.745 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260205 | 0 | 56.69 | 59.67 | 55.7 | 57.15 | 25500 | 57.15 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260205 | 0 | 24.31 | 25.14 | 24.31 | 24.81 | 6600 | 24.81 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260205 | 0 | 9.9 | 9.91 | 9.88 | 9.9 | 249300 | 9.7522 | |||
| FAX.US | Aberdeen Asia | 20260205 | 0 | 15.77 | 15.82 | 15.71 | 15.8 | 181800 | 15.64 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260205 | 0 | 3.04 | 3.08 | 3.03 | 3.03 | 60700 | 2.9683 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260205 | 0 | 20.76 | 20.76 | 19.81 | 20.08 | 22300 | 20.08 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260205 | 0 | 5.86 | 6.005 | 5.48 | 5.52 | 140900 | 5.52 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260205 | 0 | 0.8 | 0.8 | 0.77 | 0.77 | 385000 | 0.77 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260205 | 0 | 6.19 | 6.2 | 6.18 | 6.2 | 129800 | 6.1379 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260205 | 0 | 0.708 | 0.72 | 0.646 | 0.662 | 1169600 | 0.662 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20260205 | 0 | 2.57 | 2.645 | 2.4 | 2.43 | 5496708 | 2.43 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20260205 | 0 | 0.77 | 0.77 | 0.68 | 0.71 | 58400 | 0.71 | down | down | correct |
| GGN.US | PB | 20260205 | 0 | 20.825 | 20.835 | 20.825 | 20.83 | 2397 | 20.83 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260205 | 0 | 5.96 | 5.99 | 5.93 | 5.98 | 160000 | 5.9268 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260205 | 0 | 8.11 | 8.19 | 8.09 | 8.13 | 37100 | 8.0583 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260205 | 0 | 20.16 | 20.31 | 20.13 | 20.29 | 14800 | 20.1843 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260205 | 0 | 6.19 | 6.25 | 6.19 | 6.22 | 50900 | 6.1643 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260205 | 0 | 1.46 | 1.54 | 1.44 | 1.53 | 3880100 | 1.53 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260205 | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | 11.07 | |||
| GROY.US | WT | 20260205 | 0 | 2.09 | 2.1 | 2 | 2 | 17532 | 2 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260205 | 0 | 57 | 57.66 | 53.73 | 54.13 | 801900 | 54.13 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260205 | 0 | 5.56 | 5.75 | 5.31 | 5.32 | 324500 | 5.32 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260205 | 0 | 1.17 | 1.2161 | 1.08 | 1.09 | 59148 | 1.09 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260205 | 0 | 14.04 | 14.04 | 13.76 | 13.77 | 28600 | 13.4216 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260205 | 0 | 2.11 | 2.22 | 2.075 | 2.15 | 976174 | 2.15 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260205 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 571800 | 0.25 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260205 | 0 | 1.18 | 1.2 | 1.17 | 1.2 | 10100 | 1.2 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260205 | 0 | 109.38 | 110.71 | 107.69 | 108.32 | 796300 | 107.7428 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260205 | 0 | 3.62 | 3.7541 | 3.3 | 3.36 | 906483 | 3.36 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260205 | 0 | 7.72 | 7.88 | 7.51 | 7.57 | 166821 | 7.57 | down | down | correct |
| INTT.US | inTEST Corporation | 20260205 | 0 | 8.99 | 9.38 | 8.3801 | 9.37 | 34463 | 9.37 | up | up | correct |
| INUV.US | Inuvo Inc | 20260205 | 0 | 1.7 | 1.72 | 1.64 | 1.67 | 151600 | 1.67 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260205 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260205 | 0 | 25.68 | 26 | 25.65 | 26 | 1000 | 26 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260205 | 0 | 0.21 | 0.21 | 0.19 | 0.19 | 304900 | 0.19 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260205 | 0 | 3.4 | 3.49 | 3.32 | 3.36 | 7142400 | 3.36 | down | down | correct |
| JOB.US | GEE Group Inc | 20260205 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 116800 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260205 | 0 | 2.88 | 2.94 | 2.63 | 2.69 | 2128600 | 2.69 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260205 | 0 | 1.73 | 1.8 | 1.68 | 1.68 | 1277000 | 1.68 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260205 | 0 | 243 | 254 | 236 | 242.09 | 937400 | 242.09 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260205 | 0 | 6.68 | 6.8 | 6.67 | 6.72 | 7900 | 6.72 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260205 | 0 | 212.8 | 212.89 | 207.35 | 210.54 | 1773500 | 209.985 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260205 | 0 | 2.61 | 2.63 | 2.35 | 2.37 | 4012600 | 2.37 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260205 | 0 | 2.67 | 2.7 | 2.5 | 2.68 | 107300 | 2.68 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260205 | 0 | 6.93 | 7.2 | 6.82 | 6.89 | 14600 | 6.89 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260205 | 0 | 0.7 | 0.7042 | 0.6678 | 0.6801 | 18791 | 0.6801 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260205 | 0 | 0.269 | 0.274 | 0.2504 | 0.255 | 178969 | 0.255 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260205 | 0 | 0.38 | 0.39 | 0.36 | 0.36 | 62600 | 0.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260205 | 0 | 7.5 | 7.59 | 7 | 7.08 | 562800 | 7.08 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260205 | 0 | 0.608 | 0.68 | 0.572 | 0.572 | 143800 | 0.572 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260205 | 0 | 10.31 | 10.49 | 8.65 | 10.49 | 18700 | 10.49 | up | up | correct |
| MYO.US | Myomo Inc | 20260205 | 0 | 0.81 | 0.85 | 0.763 | 0.773 | 459100 | 0.773 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260205 | 0 | 1.98 | 2.01 | 1.81 | 1.84 | 10155000 | 1.84 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260205 | 0 | 10.43 | 10.45 | 10.4 | 10.44 | 25000 | 10.3867 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260205 | 0 | 0.94 | 1.06 | 0.75 | 0.75 | 338980 | 3.75 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260205 | 0 | 62.05 | 63.75 | 62 | 63.75 | 2000 | 63.75 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20260205 | 0 | 3.34 | 3.5 | 3.13 | 3.13 | 1325008 | 3.13 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260205 | 0 | 2.79 | 2.83 | 2.62 | 2.62 | 2432840 | 2.62 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260205 | 0 | 8.66 | 8.92 | 8.22 | 8.3 | 4140700 | 8.3 | down | down | correct |
| NGD.US | New Gold Inc | 20260205 | 0 | 9.75 | 10.13 | 9.43 | 9.43 | 25875100 | 9.43 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260205 | 0 | 151.53 | 161.8 | 151.53 | 159.9 | 77500 | 159.9 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260205 | 0 | 7.61 | 7.64 | 7.58 | 7.61 | 154800 | 7.5204 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260205 | 0 | 9.22 | 9.28 | 9.18 | 9.22 | 116200 | 9.166 | |||
| NNVC.US | NanoViricides Inc | 20260205 | 0 | 0.9 | 0.95 | 0.85 | 0.85 | 258300 | 0.85 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260205 | 0 | 24.75 | 25.18 | 23.97 | 24.44 | 2394774 | 24.44 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260205 | 0 | 3.01 | 3.02 | 3 | 3.01 | 180600 | 2.98 | |||
| NTIP.US | Network | 20260205 | 0 | 1.3 | 1.36 | 1.29 | 1.31 | 7500 | 1.31 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260205 | 0 | 11.16 | 11.55 | 10.92 | 11.08 | 7715600 | 11.08 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260205 | 0 | 0.74 | 0.74 | 0.63 | 0.65 | 116000 | 0.65 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260205 | 0 | 0.4304 | 0.4367 | 0.4069 | 0.4171 | 6984795 | 0.4171 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260205 | 0 | 15.2 | 15.45 | 14.42 | 14.65 | 1740700 | 14.65 | down | up | incorrect |
| PCG.US | PI | 20260205 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 124 | 16.25 | |||
| PED.US | PEDEVCO Corp | 20260205 | 0 | 0.588 | 0.6 | 0.58 | 0.581 | 3030 | 11.62 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260205 | 0 | 5.03 | 5.1 | 4.541 | 4.56 | 88000 | 4.56 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260205 | 0 | 3.59 | 4.49 | 3.31 | 4.02 | 288600 | 4.02 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260205 | 0 | 2.43 | 2.54 | 2.22 | 2.26 | 5278700 | 2.26 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260205 | 0 | 2.86 | 3.03 | 2.85 | 2.91 | 2433000 | 2.91 | up | down | incorrect |
| PRK.US | Park National Corporation | 20260205 | 0 | 175.62 | 176 | 172.78 | 174.77 | 82500 | 173.6686 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260205 | 0 | 16.21 | 16.21 | 14.75 | 16.05 | 21900 | 16.05 | down | down | correct |
| PW.US | Power REIT | 20260205 | 0 | 0.85 | 0.94 | 0.85 | 0.89 | 16500 | 0.89 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260205 | 0 | 1.97 | 1.98 | 1.82 | 1.87 | 1689600 | 1.87 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260205 | 0 | 2.64 | 2.71 | 2.59 | 2.71 | 14700 | 2.71 | up | up | correct |
| REI.US | Ring Energy Inc | 20260205 | 0 | 1.19 | 1.215 | 1.15 | 1.19 | 4440130 | 1.19 | |||
| REPX.US | Riley Exploration Permian Inc | 20260205 | 0 | 28.39 | 28.55 | 27.225 | 27.66 | 240237 | 27.66 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260205 | 0 | 7.17 | 7.2399 | 7 | 7.03 | 98346 | 7.03 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260205 | 0 | 0.72 | 0.72 | 0.65 | 0.65 | 111000 | 0.65 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260205 | 0 | 1.02 | 1.04 | 1.01 | 1.01 | 140500 | 0.9637 | down | down | correct |
| SCCC.US | SCCC | 20260205 | 0 | 144.5 | 144.5 | 144 | 144 | 107100 | 144 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20260205 | 0 | 5335.7598 | 5510 | 5320 | 5469.4302 | 13100 | 5466.9356 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260205 | 0 | 7.09 | 7.215 | 6.84 | 6.91 | 712902 | 6.91 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260205 | 0 | 6.4198 | 6.469 | 6.2281 | 6.34 | 3839 | 6.34 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260205 | 0 | 29.83 | 29.83 | 29.83 | 29.83 | 500 | 29.83 | |||
| SLI.US | Standard Lithium Ltd | 20260205 | 0 | 4.21 | 4.3 | 3.97 | 3.99 | 3318500 | 3.99 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260205 | 0 | 2.06 | 2.08 | 1.98 | 1.98 | 703500 | 1.98 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260205 | 0 | 10.08 | 10.31 | 9.56 | 9.58 | 8748094 | 9.58 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260205 | 0 | 8 | 8.24 | 7.55 | 7.6 | 7369400 | 7.6 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260205 | 0 | 2.43 | 2.59 | 2.24 | 2.27 | 2278100 | 2.27 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260205 | 0 | 80.57 | 84.95 | 80.57 | 84.51 | 101800 | 83.8342 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260205 | 0 | 4.91 | 5.01 | 4.46 | 4.51 | 4861100 | 4.51 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260205 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 10100 | 0.03 | |||
| TRT.US | Trio | 20260205 | 0 | 5.37 | 5.75 | 5.28 | 5.36 | 49850 | 5.36 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260205 | 0 | 1.51 | 1.59 | 1.42 | 1.44 | 5977710 | 1.44 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260205 | 0 | 7.58 | 7.95 | 7.35 | 7.47 | 9358600 | 7.47 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260205 | 0 | 0.99 | 1.05 | 0.97 | 0.97 | 3007300 | 0.97 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20260205 | 0 | 15.53 | 15.95 | 14.85 | 15.04 | 10118400 | 15.04 | down | up | incorrect |
| URG.US | Ur | 20260205 | 0 | 1.6 | 1.63 | 1.52 | 1.53 | 7666076 | 1.53 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260205 | 0 | 6.86 | 7.18 | 6.54 | 6.57 | 6299000 | 6.57 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260205 | 0 | 37.42 | 37.6 | 37.12 | 37.41 | 231700 | 37.2262 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260205 | 0 | 4.5 | 4.64 | 4.16 | 4.16 | 50000 | 4.16 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260205 | 0 | 20.45 | 21.35 | 19.45 | 19.59 | 13869800 | 19.59 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260205 | 0 | 10.39 | 10.42 | 10.38 | 10.42 | 14200 | 10.3701 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260205 | 0 | 2.37 | 2.47 | 2.21 | 2.21 | 1733600 | 2.21 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260205 | 0 | 8.95 | 8.99 | 8.95 | 8.99 | 177800 | 8.9362 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260205 | 0 | 0.2525 | 0.26 | 0.247 | 0.247 | 2175944 | 0.247 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260205 | 0 | 32.52 | 32.85 | 32.28 | 32.66 | 108100 | 32.66 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260205 | 0 | 3.03 | 3.24 | 2.97 | 2.97 | 2063200 | 2.97 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20260205 | 0 | 0.93 | 0.95 | 0.88 | 0.9 | 1822700 | 0.9 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260205 | 0 | 5.87 | 5.95 | 5.51 | 5.95 | 23396 | 5.95 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260205 | 0 | 0.74 | 0.74 | 0.71 | 0.71 | 301500 | 0.71 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260205 | 0 | 0.59 | 0.6 | 0.57 | 0.57 | 115800 | 0.57 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260205 | 0 | 2.95 | 3.115 | 2.92 | 2.95 | 57700 | 2.95 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.