CollectAI
close-nysemkt_stocks
2026/02/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260209 | 0 | 44.1 | 45.0634 | 44.0001 | 44.19 | 3550 | 44.19 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260209 | 0 | 8 | 8.25 | 8 | 8.24 | 162600 | 8.24 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260209 | 0 | 1.1135 | 1.1341 | 0.789 | 1.0002 | 1166994 | 0.9701 | down | down | correct |
| AIRI.US | Air Industries Group | 20260209 | 0 | 3.38 | 3.4552 | 3.34 | 3.41 | 52983 | 3.41 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260209 | 0 | 2.68 | 2.68 | 2.68 | 2.68 | 1372 | 2.68 | |||
| AMS.US | American Shared Hospital Services | 20260209 | 0 | 2.166 | 2.22 | 2.15 | 2.16 | 23496 | 2.16 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260209 | 0 | 2.56 | 2.56 | 2.38 | 2.49 | 301000 | 2.49 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260209 | 0 | 4.98 | 5.36 | 4.98 | 5.36 | 73000 | 5.36 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260209 | 0 | 7.82 | 8 | 7.44 | 7.82 | 27400 | 7.82 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20260209 | 0 | 10.26 | 10.94 | 10.15 | 10.76 | 4512900 | 10.76 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260209 | 0 | 1.16 | 1.173 | 1.13 | 1.15 | 73900 | 1.15 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260209 | 0 | 0.26 | 0.32 | 0.26 | 0.31 | 153600 | 0.31 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260209 | 0 | 2.69 | 2.69 | 2.58 | 2.64 | 3000 | 2.64 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260209 | 0 | 2.72 | 2.85 | 2.56 | 2.85 | 1531400 | 2.85 | up | up | correct |
| BCV.US | PA | 20260209 | 0 | 21.68 | 21.69 | 21.61 | 21.61 | 2072 | 21.61 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260209 | 0 | 32 | 33.21 | 32 | 33.21 | 2766 | 33.21 | up | up | correct |
| BGI.US | Birks Group Inc | 20260209 | 0 | 0.87 | 0.89 | 0.82 | 0.84 | 32200 | 0.84 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260209 | 0 | 35.45 | 35.66 | 35.01 | 35.2 | 62500 | 34.8753 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260209 | 0 | 77 | 79.63 | 77 | 79.15 | 29287 | 79.15 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260209 | 0 | 4.29 | 4.355 | 4.264 | 4.33 | 159259 | 4.33 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260209 | 0 | 1 | 1.04 | 0.9902 | 1.02 | 40519 | 1.02 | up | up | correct |
| BTG.US | B2Gold Corp | 20260209 | 0 | 5.1 | 5.45 | 5.1 | 5.44 | 38385800 | 5.4191 | up | up | correct |
| CANF.US | Can | 20260209 | 0 | 4.2 | 4.31 | 4.1701 | 4.22 | 37686 | 4.22 | up | up | correct |
| CET.US | Central Securities Corp | 20260209 | 0 | 51.93 | 52.62 | 51.87 | 52.14 | 39300 | 52.14 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260209 | 0 | 10.48 | 10.5 | 10.367 | 10.48 | 10939 | 10.3805 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260209 | 0 | 2.81 | 2.83 | 2.81 | 2.82 | 744700 | 2.7974 | up | up | correct |
| CIX.US | CompX International Inc | 20260209 | 0 | 23.82 | 24.1 | 23.7701 | 24.08 | 3949 | 24.08 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260209 | 0 | 11 | 11 | 10.33 | 10.51 | 4400 | 10.51 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260209 | 0 | 8.15 | 8.15 | 8.09 | 8.12 | 2027800 | 7.9968 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260209 | 0 | 29.31 | 30.45 | 28.69 | 29.88 | 496347 | 29.88 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260209 | 0 | 19.94 | 20.36 | 19.94 | 20.1 | 21600 | 20.1 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20260209 | 0 | 18.24 | 18.5616 | 17.45 | 17.46 | 13173 | 17.46 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260209 | 0 | 0.69 | 0.74 | 0.66 | 0.69 | 13400 | 0.69 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260209 | 0 | 56.62 | 57.3 | 56.35 | 56.7 | 89523 | 56.7 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260209 | 0 | 7.8 | 7.8 | 7.73 | 7.74 | 2315929 | 7.6198 | down | down | correct |
| CVM.US | CEL | 20260209 | 0 | 5.1 | 5.36 | 4.73 | 5.25 | 27400 | 5.25 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260209 | 0 | 13.33 | 13.53 | 13.33 | 13.53 | 900 | 13.502 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260209 | 0 | 3.71 | 3.81 | 3.65 | 3.69 | 46100 | 3.69 | down | down | correct |
| CYBN.US | Cybin Inc | 20260209 | 0 | 6.1 | 6.42 | 5.76 | 6.32 | 701461 | 6.32 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260209 | 0 | 2 | 2.01 | 2 | 2 | 673100 | 1.9846 | |||
| DIT.US | AMCON Distributing Company | 20260209 | 0 | 113.01 | 113.23 | 113.01 | 113.23 | 600 | 113.23 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260209 | 0 | 3.71 | 3.99 | 3.67 | 3.95 | 43401900 | 3.95 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260209 | 0 | 0.9293 | 0.9599 | 0.89 | 0.91 | 71334 | 0.91 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260209 | 0 | 1.12 | 1.17 | 1.06 | 1.17 | 51200 | 1.17 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260209 | 0 | 12.26 | 12.26 | 12.25 | 12.25 | 3009 | 12.25 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260209 | 0 | 6.87 | 6.89 | 6.855 | 6.89 | 197606 | 6.7818 | up | up | correct |
| ECF.US | PA | 20260209 | 0 | 21.72 | 21.72 | 21.35 | 21.67 | 2126 | 21.67 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260209 | 0 | 9.97 | 9.98 | 9.955 | 9.975 | 53395 | 9.9241 | up | up | correct |
| ELA.US | Envela Corporation | 20260209 | 0 | 13.12 | 13.41 | 12.63 | 12.96 | 92000 | 12.96 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260209 | 0 | 27.59 | 27.59 | 27.58 | 27.58 | 1000 | 27.58 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20260209 | 0 | 28.81 | 29.1 | 27.33 | 27.61 | 55400 | 27.61 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20260209 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260209 | 0 | 4.07 | 4.13 | 4.02 | 4.12 | 219200 | 4.12 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260209 | 0 | 14.75 | 15.59 | 14.675 | 15.53 | 7096010 | 15.5155 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260209 | 0 | 9.44 | 9.51 | 9.42 | 9.51 | 125000 | 9.3621 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260209 | 0 | 11.98 | 12.09 | 11.93 | 11.93 | 45694 | 11.7647 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260209 | 0 | 56.58 | 60.8 | 56.55 | 60.14 | 50200 | 60.14 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260209 | 0 | 22.59 | 24.15 | 22.59 | 23.85 | 8600 | 23.85 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260209 | 0 | 9.94 | 9.98 | 9.92 | 9.95 | 316000 | 9.8015 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260209 | 0 | 15.8 | 15.8 | 15.71 | 15.78 | 123800 | 15.6202 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260209 | 0 | 3.12 | 3.12 | 3.08 | 3.1 | 74400 | 3.0369 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260209 | 0 | 20.03 | 20.1 | 19.38 | 19.75 | 17500 | 19.75 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260209 | 0 | 5.52 | 5.81 | 5.52 | 5.73 | 21400 | 5.73 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260209 | 0 | 0.8 | 0.83 | 0.75 | 0.83 | 601800 | 0.83 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260209 | 0 | 6.18 | 6.22 | 6.18 | 6.22 | 123600 | 6.1577 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260209 | 0 | 0.755 | 0.764 | 0.715 | 0.759 | 943700 | 0.759 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260209 | 0 | 2.66 | 2.82 | 2.64 | 2.82 | 2976042 | 2.82 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260209 | 0 | 0.71 | 0.77 | 0.71 | 0.74 | 28300 | 0.74 | up | up | correct |
| GGN.US | PB | 20260209 | 0 | 20.91 | 20.91 | 20.85 | 20.86 | 3194 | 20.86 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260209 | 0 | 6 | 6.04 | 6 | 6.02 | 106100 | 5.9664 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260209 | 0 | 8.18 | 8.34 | 8.17 | 8.25 | 124900 | 8.1773 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260209 | 0 | 20.38 | 20.83 | 20.36 | 20.71 | 19300 | 20.6021 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260209 | 0 | 6.3 | 6.35 | 6.26 | 6.33 | 55100 | 6.2734 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260209 | 0 | 1.61 | 1.68 | 1.52 | 1.68 | 4206300 | 1.68 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260209 | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | 11.07 | |||
| GROY.US | WT | 20260209 | 0 | 2.29 | 2.4 | 2.24 | 2.4 | 27683 | 2.4 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260209 | 0 | 57.82 | 59.86 | 57 | 58.88 | 399900 | 58.88 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260209 | 0 | 5.56 | 6 | 5.56 | 5.7 | 656600 | 5.7 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260209 | 0 | 1.19 | 1.22 | 1.19 | 1.21 | 16069 | 1.21 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260209 | 0 | 13.96 | 14.36 | 13.96 | 14.3 | 44100 | 13.9382 | up | up | correct |
| IBIO.US | iBio Inc | 20260209 | 0 | 2.41 | 2.495 | 2.27 | 2.41 | 917067 | 2.41 | |||
| IGC.US | India Globalization Capital Inc | 20260209 | 0 | 0.24 | 0.26 | 0.24 | 0.25 | 224300 | 0.25 | up | down | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20260209 | 0 | 1.22 | 1.27 | 1.22 | 1.22 | 13700 | 1.22 | |||
| IMO.US | Imperial Oil Limited | 20260209 | 0 | 112.82 | 114.52 | 112.27 | 114.34 | 457300 | 113.7308 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260209 | 0 | 3.42 | 3.82 | 3.4 | 3.72 | 717842 | 3.72 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260209 | 0 | 7.7 | 7.79 | 7.56 | 7.66 | 129469 | 7.66 | down | down | correct |
| INTT.US | inTEST Corporation | 20260209 | 0 | 9.96 | 10.74 | 9.89 | 10.54 | 75758 | 10.54 | up | up | correct |
| INUV.US | Inuvo Inc | 20260209 | 0 | 1.9 | 1.98 | 1.83 | 1.98 | 129000 | 1.98 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260209 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260209 | 0 | 26.09 | 26.35 | 25.79 | 26.1 | 1500 | 26.1 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260209 | 0 | 0.203 | 0.2099 | 0.2013 | 0.2096 | 115570 | 0.2096 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20260209 | 0 | 3.5 | 3.685 | 3.422 | 3.66 | 2919100 | 3.66 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260209 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 113200 | 0.23 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260209 | 0 | 2.96 | 3.25 | 2.86 | 3.19 | 1561200 | 3.19 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260209 | 0 | 1.71 | 1.75 | 1.65 | 1.67 | 858500 | 1.67 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20260209 | 0 | 259.3 | 276.89 | 254.01 | 276.24 | 950000 | 276.24 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260209 | 0 | 6.83 | 7 | 6.76 | 6.76 | 6600 | 6.76 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260209 | 0 | 213.11 | 215.76 | 212.92 | 215.65 | 1413600 | 215.65 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260209 | 0 | 2.77 | 2.88 | 2.69 | 2.85 | 2374200 | 2.85 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260209 | 0 | 2.77 | 3.4 | 2.49 | 2.65 | 132500 | 2.65 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260209 | 0 | 6.84 | 7.02 | 6.83 | 6.87 | 12500 | 6.87 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260209 | 0 | 0.7 | 0.715 | 0.668 | 0.705 | 18610 | 0.705 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260209 | 0 | 0.26 | 0.2755 | 0.2536 | 0.2718 | 359563 | 0.2718 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260209 | 0 | 0.38 | 0.38 | 0.36 | 0.37 | 161100 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260209 | 0 | 7.51 | 7.93 | 7.48 | 7.87 | 542600 | 7.87 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260209 | 0 | 0.61 | 0.63 | 0.58 | 0.63 | 39100 | 0.63 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260209 | 0 | 10.13 | 11 | 10.13 | 11 | 6720 | 11 | up | up | correct |
| MYO.US | Myomo Inc | 20260209 | 0 | 0.823 | 0.823 | 0.779 | 0.81 | 321800 | 0.81 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260209 | 0 | 1.99 | 2.13 | 1.94 | 2.09 | 7287400 | 2.09 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260209 | 0 | 10.49 | 10.57 | 10.47 | 10.57 | 60600 | 10.5161 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260209 | 0 | 0.87 | 0.95 | 0.74 | 0.74 | 565560 | 3.7 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260209 | 0 | 63.75 | 63.75 | 63.75 | 63.75 | 0 | 63.75 | |||
| NEWP.US | New Pacific Metals Corp | 20260209 | 0 | 3.43 | 3.9 | 3.43 | 3.86 | 1249045 | 3.86 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260209 | 0 | 2.81 | 2.985 | 2.7862 | 2.96 | 3469581 | 2.96 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260209 | 0 | 9.44 | 10.205 | 9.3 | 10.01 | 3711687 | 10.01 | up | up | correct |
| NGD.US | New Gold Inc | 20260209 | 0 | 10.7 | 11.38 | 10.7 | 11.37 | 22298200 | 11.37 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260209 | 0 | 162.32 | 164.55 | 158.28 | 162.55 | 52100 | 162.55 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260209 | 0 | 7.55 | 7.6 | 7.51 | 7.53 | 227100 | 7.4414 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260209 | 0 | 9.32 | 9.52 | 9.31 | 9.52 | 175000 | 9.4642 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260209 | 0 | 0.93 | 0.98 | 0.89 | 0.94 | 324900 | 0.94 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260209 | 0 | 25.56 | 26.05 | 25.37 | 25.88 | 1518755 | 25.88 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260209 | 0 | 3.04 | 3.04 | 3.02 | 3.04 | 183000 | 3.0097 | |||
| NTIP.US | Network | 20260209 | 0 | 1.25 | 1.3 | 1.24 | 1.27 | 42000 | 1.27 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260209 | 0 | 11.055 | 11.73 | 10.99 | 11.68 | 7261700 | 11.68 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260209 | 0 | 0.76 | 0.76 | 0.65 | 0.69 | 118300 | 0.69 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260209 | 0 | 0.47 | 0.4835 | 0.4461 | 0.4709 | 6213355 | 0.4709 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20260209 | 0 | 15.99 | 17.38 | 15.88 | 17.34 | 2170500 | 17.34 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260209 | 0 | 0.62 | 0.624 | 0.599 | 0.603 | 5420 | 12.06 | down | down | correct |
| PHGE.US | BiomX Inc | 20260209 | 0 | 3.8 | 4.94 | 3.49 | 4.53 | 157600 | 4.53 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260209 | 0 | 3.96 | 4.01 | 3.76 | 3.84 | 8900 | 3.84 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260209 | 0 | 2.45 | 2.53 | 2.38 | 2.53 | 2566200 | 2.53 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260209 | 0 | 2.93 | 2.93 | 2.78 | 2.8 | 2133500 | 2.8 | down | up | incorrect |
| PRK.US | Park National Corporation | 20260209 | 0 | 175.6 | 177.3 | 174.68 | 176.92 | 59000 | 175.805 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260209 | 0 | 15.98 | 17.74 | 15.85 | 16.65 | 27950 | 16.65 | up | up | correct |
| PW.US | Power REIT | 20260209 | 0 | 0.86 | 0.92 | 0.83 | 0.91 | 8200 | 0.91 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260209 | 0 | 1.97 | 2.3 | 1.96 | 2.3 | 1942800 | 2.3 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260209 | 0 | 2.74 | 2.74 | 2.57 | 2.7 | 10500 | 2.7 | down | down | correct |
| REI.US | Ring Energy Inc | 20260209 | 0 | 1.24 | 1.33 | 1.224 | 1.33 | 4818286 | 1.33 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260209 | 0 | 28.48 | 29.19 | 28.105 | 29 | 341487 | 29 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260209 | 0 | 7.09 | 7.175 | 7.01 | 7.04 | 168928 | 7.04 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260209 | 0 | 0.6472 | 0.7 | 0.63 | 0.6559 | 171982 | 0.6559 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260209 | 0 | 1.02 | 1.07 | 1.01 | 1.03 | 297900 | 0.9828 | up | down | incorrect |
| SCCC.US | SCCC | 20260209 | 0 | 145 | 147.5 | 145 | 146.5 | 254700 | 146.5 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20260209 | 0 | 5439.9502 | 5515.2002 | 5359 | 5493.2998 | 17100 | 5490.7943 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260209 | 0 | 7.43 | 8.06 | 7.42 | 8.04 | 492225 | 8.04 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260209 | 0 | 6.7 | 6.7 | 6.15 | 6.42 | 5960 | 6.42 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260209 | 0 | 29.83 | 29.83 | 29.83 | 29.83 | 0 | 29.83 | |||
| SLI.US | Standard Lithium Ltd | 20260209 | 0 | 4.38 | 4.42 | 4.26 | 4.38 | 2897400 | 4.38 | |||
| STXS.US | Stereotaxis Inc | 20260209 | 0 | 2.02 | 2.14 | 2.01 | 2.12 | 487600 | 2.12 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260209 | 0 | 10.745 | 11.245 | 10.53 | 10.78 | 9739457 | 10.78 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260209 | 0 | 7.98 | 8.3 | 7.9 | 8.24 | 4143200 | 8.24 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260209 | 0 | 2.62 | 2.67 | 2.49 | 2.65 | 1556800 | 2.65 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260209 | 0 | 84.57 | 86.13 | 84.49 | 85.18 | 66100 | 84.4989 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260209 | 0 | 4.68 | 4.79 | 4.48 | 4.75 | 3208800 | 4.75 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260209 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5900 | 0.03 | |||
| TRT.US | Trio | 20260209 | 0 | 5.19 | 6 | 5.19 | 5.71 | 105810 | 5.71 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260209 | 0 | 1.63 | 1.865 | 1.56 | 1.83 | 11543120 | 1.83 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260209 | 0 | 8.27 | 8.45 | 7.92 | 8.23 | 11304400 | 8.23 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260209 | 0 | 1.11 | 1.13 | 1.07 | 1.12 | 1418600 | 1.12 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260209 | 0 | 16.2 | 17.15 | 15.83 | 17.1 | 8988200 | 17.1 | up | up | correct |
| URG.US | Ur | 20260209 | 0 | 1.59 | 1.71 | 1.58 | 1.68 | 5968823 | 1.68 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260209 | 0 | 7.35 | 8.04 | 7.23 | 8 | 5377700 | 8 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260209 | 0 | 37.77 | 38.63 | 37.61 | 38.59 | 235100 | 38.4004 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260209 | 0 | 4.75 | 6.1 | 4.69 | 4.93 | 1423200 | 4.93 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260209 | 0 | 21.19 | 23.27 | 20.81 | 23.1 | 11143100 | 23.1 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260209 | 0 | 10.4 | 10.42 | 10.4 | 10.42 | 4000 | 10.3701 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260209 | 0 | 2.43 | 2.76 | 2.4 | 2.72 | 1812900 | 2.72 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260209 | 0 | 9.01 | 9.19 | 9 | 9.18 | 211700 | 9.125 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260209 | 0 | 0.2467 | 0.2578 | 0.241 | 0.2527 | 880238 | 0.2527 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260209 | 0 | 33.94 | 34.316 | 33.72 | 34.22 | 288700 | 34.22 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260209 | 0 | 3.28 | 3.36 | 3.21 | 3.35 | 1493000 | 3.35 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260209 | 0 | 0.9 | 0.97 | 0.9 | 0.96 | 1363400 | 0.96 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260209 | 0 | 5.7 | 5.79 | 5.6 | 5.76 | 23129 | 5.76 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260209 | 0 | 0.75 | 0.76 | 0.74 | 0.75 | 170200 | 0.75 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260209 | 0 | 0.605 | 0.6137 | 0.5913 | 0.5983 | 183459 | 0.5983 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20260209 | 0 | 3.13 | 3.49 | 3.11 | 3.42 | 138100 | 3.42 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.