CollectAI
close-nysemkt_stocks
2026/02/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260206 | 0 | 43.11 | 45.2 | 43.11 | 44.61 | 9600 | 44.61 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260206 | 0 | 7.96 | 8.04 | 7.94 | 8.01 | 183300 | 8.01 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260206 | 0 | 1.2888 | 1.2888 | 1.0929 | 1.1753 | 1561062 | 1.14 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20260206 | 0 | 3.33 | 3.4 | 3.27 | 3.39 | 100385 | 3.39 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260206 | 0 | 2.605 | 2.6378 | 2.5201 | 2.5201 | 9211 | 2.5201 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260206 | 0 | 0.2142 | 0.2342 | 0.01 | 0.01 | 2504 | 0.01 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260206 | 0 | 2.17 | 2.22 | 2.15 | 2.15 | 10600 | 2.15 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260206 | 0 | 2.54 | 2.61 | 2.46 | 2.49 | 550900 | 2.49 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260206 | 0 | 5.1 | 5.2 | 4.96 | 4.96 | 33400 | 4.96 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260206 | 0 | 8.11 | 8.11 | 7.7 | 7.7 | 36700 | 7.7 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260206 | 0 | 9.32 | 10.18 | 9.24 | 10.15 | 4722800 | 10.15 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260206 | 0 | 1.19 | 1.19 | 1.15 | 1.15 | 94000 | 1.15 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260206 | 0 | 0.26 | 0.29 | 0.25 | 0.28 | 29700 | 0.28 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260206 | 0 | 2.71 | 2.74 | 2.66 | 2.66 | 3800 | 2.66 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260206 | 0 | 2.71 | 2.97 | 2.54 | 2.81 | 26832600 | 2.81 | up | up | correct |
| BCV.US | PA | 20260206 | 0 | 21.67 | 21.74 | 21.67 | 21.7399 | 1913 | 21.7399 | up | up | correct |
| BGI.US | Birks Group Inc | 20260206 | 0 | 0.89 | 0.94 | 0.87 | 0.9 | 15400 | 0.9 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260206 | 0 | 35.61 | 35.8 | 35.25 | 35.6 | 66400 | 35.2716 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260206 | 0 | 76.84 | 78.47 | 76.84 | 77.45 | 25200 | 77.45 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260206 | 0 | 4.36 | 4.39 | 4.28 | 4.3 | 267793 | 4.3 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260206 | 0 | 1.05 | 1.05 | 0.98 | 1.01 | 60016 | 1.01 | down | down | correct |
| BTG.US | B2Gold Corp | 20260206 | 0 | 4.86 | 5.06 | 4.82 | 5.06 | 27477400 | 5.0406 | up | up | correct |
| CANF.US | Can | 20260206 | 0 | 4.18 | 4.4199 | 4.02 | 4.16 | 56346 | 4.16 | down | down | correct |
| CET.US | Central Securities Corp | 20260206 | 0 | 51.77 | 52.56 | 51.77 | 52.13 | 36200 | 52.13 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260206 | 0 | 10.39 | 10.39 | 10.37 | 10.37 | 4182 | 10.2716 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260206 | 0 | 2.8 | 2.83 | 2.8 | 2.82 | 551700 | 2.7974 | up | down | incorrect |
| CIX.US | CompX International Inc | 20260206 | 0 | 23.43 | 24.1 | 23.43 | 23.81 | 4189 | 23.81 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20260206 | 0 | 11 | 11.13 | 11 | 11 | 2300 | 11 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260206 | 0 | 8.04 | 8.14 | 8.02 | 8.14 | 1728300 | 8.0165 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260206 | 0 | 27.59 | 28.9599 | 27.44 | 28.46 | 281466 | 28.46 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260206 | 0 | 20.63 | 20.98 | 20.45 | 20.45 | 24200 | 20.45 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260206 | 0 | 18.7 | 19.25 | 18.0851 | 18.1 | 7059 | 18.1 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260206 | 0 | 0.68 | 0.7 | 0.66 | 0.69 | 24400 | 0.69 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260206 | 0 | 57.55 | 58.0799 | 57.17 | 57.65 | 66825 | 56.82 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260206 | 0 | 7.69 | 7.8 | 7.69 | 7.79 | 2071253 | 7.6691 | up | up | correct |
| CVM.US | CEL | 20260206 | 0 | 4.88 | 5.23 | 4.88 | 5 | 40400 | 5 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260206 | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | 13.5619 | |||
| CVU.US | CPI Aerostructures Inc | 20260206 | 0 | 3.55 | 3.85 | 3.53 | 3.71 | 53500 | 3.71 | up | up | correct |
| CYBN.US | Cybin Inc | 20260206 | 0 | 6 | 6.2388 | 5.8 | 5.98 | 716284 | 5.98 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260206 | 0 | 1.99 | 2.01 | 1.99 | 2 | 849000 | 1.9846 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20260206 | 0 | 111.51 | 114.46 | 111.51 | 113.15 | 2200 | 113.15 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20260206 | 0 | 3.55 | 3.71 | 3.45 | 3.69 | 43301000 | 3.69 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260206 | 0 | 0.952 | 0.9695 | 0.89 | 0.9186 | 90700 | 0.9186 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260206 | 0 | 1.08 | 1.13 | 1.05 | 1.13 | 44100 | 1.13 | up | up | correct |
| DXR.US | Daxor Corporation | 20260206 | 0 | 12.345 | 12.5949 | 12.345 | 12.345 | 1269 | 12.345 | |||
| EAD.US | Wells Fargo Advantage Funds | 20260206 | 0 | 6.86 | 6.8999 | 6.84 | 6.85 | 309983 | 6.7424 | down | down | correct |
| ECF.US | PA | 20260206 | 0 | 21.72 | 21.72 | 21.635 | 21.635 | 553 | 21.635 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260206 | 0 | 9.97 | 9.97 | 9.915 | 9.97 | 239889 | 9.9191 | |||
| ELA.US | Envela Corporation | 20260206 | 0 | 12.96 | 13.44 | 12.96 | 13.35 | 79000 | 13.35 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260206 | 0 | 28.31 | 28.31 | 28.31 | 28.31 | 400 | 28.31 | |||
| ELMD.US | Electromed Inc | 20260206 | 0 | 29.36 | 29.94 | 28.13 | 29.11 | 82800 | 29.11 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260206 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2170 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260206 | 0 | 4.04 | 4.12 | 4 | 4.1 | 288500 | 4.1 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260206 | 0 | 14.18 | 14.625 | 14.09 | 14.56 | 10173630 | 14.5464 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260206 | 0 | 9.47 | 9.48 | 9.36 | 9.42 | 113200 | 9.2735 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260206 | 0 | 11.91 | 12.02 | 11.91 | 11.95 | 35664 | 11.7845 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260206 | 0 | 57.27 | 58.01 | 55.87 | 56.87 | 19300 | 56.87 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260206 | 0 | 25.18 | 25.18 | 23.5 | 23.5 | 20300 | 23.5 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260206 | 0 | 9.91 | 9.94 | 9.91 | 9.93 | 254200 | 9.7818 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260206 | 0 | 15.81 | 15.81 | 15.72 | 15.76 | 163800 | 15.6004 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260206 | 0 | 3.08 | 3.1 | 3.05 | 3.1 | 55000 | 3.0369 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260206 | 0 | 20.18 | 21 | 20.02 | 20.14 | 20000 | 20.14 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260206 | 0 | 5.57 | 5.79 | 5.5 | 5.52 | 108900 | 5.52 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260206 | 0 | 0.81 | 0.82 | 0.77 | 0.8 | 586800 | 0.8 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260206 | 0 | 6.2 | 6.21 | 6.18 | 6.21 | 80600 | 6.1478 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260206 | 0 | 0.687 | 0.71 | 0.663 | 0.705 | 518600 | 0.705 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260206 | 0 | 2.51 | 2.62 | 2.46 | 2.62 | 2454198 | 2.62 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260206 | 0 | 0.73 | 0.75 | 0.72 | 0.72 | 18800 | 0.72 | down | down | correct |
| GGN.US | PB | 20260206 | 0 | 20.96 | 21 | 20.9214 | 20.9214 | 3248 | 20.9214 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260206 | 0 | 5.97 | 6.03 | 5.97 | 6.02 | 197300 | 5.9664 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260206 | 0 | 8.23 | 8.25 | 8.03 | 8.22 | 44200 | 8.1475 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260206 | 0 | 20.28 | 20.52 | 20.24 | 20.39 | 21300 | 20.2838 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260206 | 0 | 6.25 | 6.37 | 6.25 | 6.33 | 89700 | 6.2734 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260206 | 0 | 1.5 | 1.64 | 1.5 | 1.59 | 4932100 | 1.59 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260206 | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | 11.07 | |||
| GROY.US | WT | 20260206 | 0 | 2.2 | 2.2 | 2.17 | 2.1999 | 4593 | 2.1999 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260206 | 0 | 55.95 | 57.96 | 54.01 | 57.65 | 518200 | 57.65 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260206 | 0 | 5.35 | 5.51 | 5.3 | 5.48 | 497200 | 5.48 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260206 | 0 | 1.152 | 1.23 | 1.135 | 1.21 | 27345 | 1.21 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260206 | 0 | 13.91 | 13.96 | 13.63 | 13.96 | 8700 | 13.6068 | up | down | incorrect |
| IBIO.US | iBio Inc | 20260206 | 0 | 2.2 | 2.495 | 2.2 | 2.42 | 2118875 | 2.42 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20260206 | 0 | 0.25 | 0.26 | 0.24 | 0.25 | 438400 | 0.25 | |||
| IHT.US | InnSuites Hospitality Trust | 20260206 | 0 | 1.17 | 1.24 | 1.17 | 1.22 | 12400 | 1.22 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260206 | 0 | 109.06 | 112.74 | 108.63 | 112.68 | 780100 | 112.0796 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260206 | 0 | 3.34 | 3.67 | 3.25 | 3.52 | 1159509 | 3.52 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260206 | 0 | 7.54 | 7.765 | 7.51 | 7.72 | 137138 | 7.72 | up | up | correct |
| INTT.US | inTEST Corporation | 20260206 | 0 | 9.42 | 10.2 | 9.42 | 9.97 | 63054 | 9.97 | up | up | correct |
| INUV.US | Inuvo Inc | 20260206 | 0 | 1.68 | 1.94 | 1.68 | 1.9 | 276800 | 1.9 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260206 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260206 | 0 | 26 | 26 | 26 | 26 | 0 | 26 | |||
| ITP.US | IT Tech Packaging Inc | 20260206 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 201100 | 0.2 | |||
| ITRG.US | Integra Resources Corp | 20260206 | 0 | 3.41 | 3.48 | 3.365 | 3.47 | 3717600 | 3.47 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260206 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 172900 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260206 | 0 | 2.84 | 2.99 | 2.78 | 2.93 | 1546900 | 2.93 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260206 | 0 | 1.7 | 1.74 | 1.66 | 1.7 | 1080400 | 1.7 | |||
| LEU.US | Centrus Energy Corp | 20260206 | 0 | 248.13 | 266.49 | 244.78 | 263.47 | 971300 | 263.47 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260206 | 0 | 6.8 | 6.96 | 6.54 | 6.82 | 5600 | 6.82 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260206 | 0 | 209.97 | 213.61 | 209.77 | 213.11 | 1423600 | 213.11 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260206 | 0 | 2.5 | 2.83 | 2.49 | 2.78 | 3058000 | 2.78 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20260206 | 0 | 2.72 | 2.776 | 2.6 | 2.65 | 116700 | 2.65 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260206 | 0 | 7 | 7.2 | 6.83 | 6.83 | 26200 | 6.83 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260206 | 0 | 0.6852 | 0.71 | 0.67 | 0.6858 | 17317 | 0.6858 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260206 | 0 | 0.27 | 0.285 | 0.2635 | 0.2635 | 202084 | 0.2635 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260206 | 0 | 0.39 | 0.39 | 0.36 | 0.37 | 32900 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260206 | 0 | 7.25 | 7.53 | 7.2 | 7.36 | 321100 | 7.36 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260206 | 0 | 0.56 | 0.62 | 0.56 | 0.59 | 15000 | 0.59 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260206 | 0 | 10.47 | 11.095 | 9.99 | 10.21 | 5200 | 10.21 | down | down | correct |
| MYO.US | Myomo Inc | 20260206 | 0 | 0.792 | 0.824 | 0.76 | 0.803 | 377700 | 0.803 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260206 | 0 | 1.91 | 1.99 | 1.87 | 1.95 | 8510100 | 1.95 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260206 | 0 | 10.46 | 10.5 | 10.46 | 10.5 | 63400 | 10.4464 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260206 | 0 | 0.79 | 0.94 | 0.76 | 0.76 | 354560 | 3.8 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260206 | 0 | 63.75 | 63.75 | 63.71 | 63.75 | 1100 | 63.75 | |||
| NEWP.US | New Pacific Metals Corp | 20260206 | 0 | 3.34 | 3.395 | 3.26 | 3.38 | 648500 | 3.38 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260206 | 0 | 2.71 | 2.82 | 2.705 | 2.81 | 1662025 | 2.81 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260206 | 0 | 8.79 | 9.335 | 8.745 | 9.19 | 7192380 | 9.19 | up | up | correct |
| NGD.US | New Gold Inc | 20260206 | 0 | 10.11 | 10.61 | 9.97 | 10.57 | 24218800 | 10.57 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260206 | 0 | 162.44 | 163.11 | 158.44 | 161.57 | 63500 | 161.57 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260206 | 0 | 7.6 | 7.61 | 7.59 | 7.59 | 101500 | 7.5006 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260206 | 0 | 9.23 | 9.37 | 9.18 | 9.37 | 140800 | 9.3151 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260206 | 0 | 0.89 | 0.93 | 0.88 | 0.88 | 251000 | 0.88 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260206 | 0 | 24.7 | 25.8 | 24.62 | 25.64 | 2063422 | 25.64 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260206 | 0 | 2.99 | 3.04 | 2.99 | 3.03 | 245000 | 2.9998 | up | up | correct |
| NTIP.US | Network | 20260206 | 0 | 1.29 | 1.34 | 1.27 | 1.27 | 40300 | 1.27 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260206 | 0 | 11.29 | 11.43 | 9.85 | 11.04 | 34635000 | 11.04 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260206 | 0 | 0.69 | 0.76 | 0.63 | 0.73 | 167300 | 0.73 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260206 | 0 | 0.4343 | 0.4734 | 0.4322 | 0.4648 | 4915415 | 0.4648 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260206 | 0 | 15.18 | 15.83 | 15.159 | 15.6 | 1590900 | 15.6 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260206 | 0 | 0.586 | 0.64 | 0.585 | 0.599 | 9625 | 11.98 | up | up | correct |
| PHGE.US | BiomX Inc | 20260206 | 0 | 4.71 | 4.77 | 3.93 | 3.93 | 62200 | 3.93 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260206 | 0 | 4.13 | 4.36 | 3.54 | 4.05 | 51900 | 4.05 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260206 | 0 | 2.33 | 2.44 | 2.33 | 2.4 | 2811000 | 2.4 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260206 | 0 | 2.89 | 2.93 | 2.78 | 2.89 | 2559600 | 2.89 | |||
| PRK.US | Park National Corporation | 20260206 | 0 | 175.43 | 178.49 | 175.16 | 176.52 | 109500 | 175.4075 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260206 | 0 | 15.75 | 16.14 | 15.45 | 15.72 | 9500 | 15.72 | down | down | correct |
| PW.US | Power REIT | 20260206 | 0 | 0.85 | 0.91 | 0.85 | 0.88 | 8600 | 0.88 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260206 | 0 | 1.9 | 1.96 | 1.85 | 1.96 | 954600 | 1.96 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260206 | 0 | 2.72 | 2.72 | 2.65 | 2.68 | 9200 | 2.68 | down | down | correct |
| REI.US | Ring Energy Inc | 20260206 | 0 | 1.2 | 1.25 | 1.18 | 1.24 | 2799875 | 1.24 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260206 | 0 | 27.81 | 28.74 | 27.7613 | 28.51 | 437341 | 28.51 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260206 | 0 | 7.09 | 7.21 | 6.96 | 7.15 | 168356 | 7.15 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260206 | 0 | 0.67 | 0.67 | 0.65 | 0.65 | 50100 | 0.65 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260206 | 0 | 1.02 | 1.07 | 1.01 | 1.01 | 322500 | 0.9637 | down | down | correct |
| SCCC.US | SCCC | 20260206 | 0 | 144.5 | 145.5 | 144 | 145 | 161700 | 145 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260206 | 0 | 5469 | 5559.0801 | 5402.3999 | 5434.73 | 29400 | 5432.2512 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260206 | 0 | 7.01 | 7.545 | 6.78 | 7.43 | 520849 | 7.43 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260206 | 0 | 6.5 | 6.64 | 6.3275 | 6.4 | 12559 | 6.4 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260206 | 0 | 29.83 | 29.83 | 29.83 | 29.83 | 0 | 29.83 | |||
| SLI.US | Standard Lithium Ltd | 20260206 | 0 | 4.2 | 4.4 | 4.11 | 4.38 | 2482000 | 4.38 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260206 | 0 | 2.03 | 2.06 | 1.98 | 2.03 | 478700 | 2.03 | |||
| SVM.US | Silvercorp Metals Inc | 20260206 | 0 | 9.85 | 10.47 | 9.76 | 10.41 | 5297224 | 10.41 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260206 | 0 | 7.79 | 7.88 | 7.68 | 7.85 | 6420500 | 7.85 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260206 | 0 | 2.39 | 2.57 | 2.32 | 2.57 | 1882900 | 2.57 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260206 | 0 | 85 | 86.55 | 84.34 | 84.34 | 112800 | 83.6656 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260206 | 0 | 4.77 | 4.83 | 4.53 | 4.67 | 3439100 | 4.67 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260206 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 12700 | 0.03 | |||
| TRT.US | Trio | 20260206 | 0 | 5.36 | 5.56 | 5.22 | 5.22 | 55710 | 5.22 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260206 | 0 | 1.47 | 1.63 | 1.465 | 1.59 | 6325227 | 1.59 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260206 | 0 | 7.76 | 8.65 | 7.63 | 8.61 | 12259000 | 8.61 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260206 | 0 | 1 | 1.13 | 1 | 1.08 | 2345700 | 1.08 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260206 | 0 | 15.86 | 16.25 | 15.21 | 16.12 | 10901000 | 16.12 | up | up | correct |
| URG.US | Ur | 20260206 | 0 | 1.57 | 1.61 | 1.53 | 1.59 | 8003157 | 1.59 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260206 | 0 | 6.55 | 7.16 | 6.55 | 7.13 | 4547600 | 7.13 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260206 | 0 | 37.7 | 38.08 | 37.55 | 37.73 | 401600 | 37.5446 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260206 | 0 | 4.33 | 4.55 | 4.25 | 4.4 | 74000 | 4.4 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260206 | 0 | 20.54 | 21.27 | 19.7 | 21.22 | 12419500 | 21.22 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260206 | 0 | 10.39 | 10.47 | 10.32 | 10.37 | 61400 | 10.3204 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260206 | 0 | 2.29 | 2.41 | 2.29 | 2.37 | 1558200 | 2.37 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260206 | 0 | 9.02 | 9.02 | 8.98 | 8.99 | 194400 | 8.9362 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260206 | 0 | 0.2575 | 0.2575 | 0.24 | 0.246 | 1305635 | 0.246 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260206 | 0 | 33.02 | 33.9 | 33.02 | 33.8 | 252500 | 33.8 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260206 | 0 | 3.06 | 3.23 | 3.06 | 3.2 | 2883100 | 3.2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260206 | 0 | 0.91 | 0.95 | 0.88 | 0.91 | 1209500 | 0.91 | |||
| WYY.US | WidePoint Corporation | 20260206 | 0 | 5.95 | 5.95 | 5.5 | 5.6 | 53880 | 5.6 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260206 | 0 | 0.7 | 0.76 | 0.7 | 0.74 | 268700 | 0.74 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260206 | 0 | 0.66 | 0.66 | 0.57 | 0.59 | 348100 | 0.59 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260206 | 0 | 2.96 | 3.157 | 2.96 | 3.09 | 16400 | 3.09 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.