CollectAI
close-nysemkt_stocks
2026/02/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260210 | 0 | 43.82 | 44.33 | 43.3501 | 44 | 9556 | 44 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260210 | 0 | 8.28 | 8.31 | 8.23 | 8.25 | 120500 | 8.25 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260210 | 0 | 0.9401 | 1.02 | 0.94 | 0.9755 | 219401 | 0.9755 | up | up | correct |
| AIRI.US | Air Industries Group | 20260210 | 0 | 3.38 | 3.43 | 3.3026 | 3.33 | 65036 | 3.33 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260210 | 0 | 2.59 | 2.63 | 2.52 | 2.57 | 3891 | 2.57 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260210 | 0 | 2.18 | 2.24 | 2.1696 | 2.2 | 3876 | 2.2 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260210 | 0 | 2.43 | 2.5 | 2.39 | 2.4 | 247400 | 2.4 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260210 | 0 | 5.27 | 5.64 | 5.27 | 5.27 | 63800 | 5.27 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20260210 | 0 | 7.79 | 8.4 | 7.67 | 8.13 | 79800 | 8.13 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260210 | 0 | 10.48 | 10.78 | 10.3 | 10.36 | 4326900 | 10.36 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260210 | 0 | 1.17 | 1.2 | 1.12 | 1.14 | 177500 | 1.14 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260210 | 0 | 0.31 | 0.32 | 0.3 | 0.31 | 54500 | 0.31 | |||
| AWX.US | Avalon Holdings Corporation | 20260210 | 0 | 2.64 | 2.68 | 2.62 | 2.62 | 1100 | 2.62 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260210 | 0 | 2.8 | 2.948 | 2.68 | 2.68 | 1041200 | 2.68 | down | down | correct |
| BCV.US | PA | 20260210 | 0 | 21.72 | 21.72 | 21.5 | 21.71 | 6369 | 21.71 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260210 | 0 | 32.3 | 32.3 | 32.3 | 32.3 | 238 | 32.3 | |||
| BGI.US | Birks Group Inc | 20260210 | 0 | 0.84 | 0.84 | 0.79 | 0.79 | 39400 | 0.79 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260210 | 0 | 35.03 | 35.6 | 34.68 | 34.68 | 59800 | 34.3601 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260210 | 0 | 79.1 | 82.515 | 77.49 | 81.61 | 34474 | 81.61 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260210 | 0 | 4.33 | 4.35 | 4.31 | 4.32 | 140754 | 4.32 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260210 | 0 | 1.02 | 1.03 | 1.01 | 1.03 | 33521 | 1.03 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260210 | 0 | 5.4 | 5.68 | 5.36 | 5.62 | 47560400 | 5.5984 | up | down | incorrect |
| CANF.US | Can | 20260210 | 0 | 4.36 | 4.74 | 4.2195 | 4.34 | 45561 | 4.34 | down | down | correct |
| CET.US | Central Securities Corp | 20260210 | 0 | 52.18 | 52.58 | 51.75 | 51.75 | 69700 | 51.75 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260210 | 0 | 10.41 | 10.4308 | 10.37 | 10.4 | 38585 | 10.3013 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260210 | 0 | 2.82 | 2.83 | 2.81 | 2.82 | 651200 | 2.7974 | |||
| CIX.US | CompX International Inc | 20260210 | 0 | 24.25 | 24.5 | 24.25 | 24.5 | 4166 | 24.5 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260210 | 0 | 10.6 | 10.6 | 10.6 | 10.6 | 1100 | 10.6 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260210 | 0 | 8.15 | 8.15 | 8.04 | 8.06 | 1491900 | 7.9377 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260210 | 0 | 29.17 | 30.42 | 28.7 | 29.6 | 405540 | 29.6 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260210 | 0 | 20.1 | 20.24 | 19.66 | 19.66 | 19700 | 19.66 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260210 | 0 | 17.38 | 18.255 | 17.12 | 17.12 | 13233 | 17.12 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260210 | 0 | 0.69 | 0.69 | 0.66 | 0.66 | 26000 | 0.66 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260210 | 0 | 56.99 | 57.46 | 56.83 | 57.46 | 85490 | 57.46 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260210 | 0 | 7.76 | 7.76 | 7.67 | 7.68 | 1120769 | 7.5608 | down | up | incorrect |
| CVM.US | CEL | 20260210 | 0 | 5.22 | 5.49 | 5.01 | 5.01 | 19400 | 5.01 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260210 | 0 | 13.42 | 13.64 | 13.42 | 13.61 | 6700 | 13.5819 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260210 | 0 | 3.7 | 3.97 | 3.65 | 3.78 | 31500 | 3.78 | up | up | correct |
| CYBN.US | Cybin Inc | 20260210 | 0 | 6.7 | 7.19 | 6.39 | 6.41 | 1122081 | 6.41 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260210 | 0 | 2 | 2.01 | 1.99 | 2.01 | 684300 | 1.9945 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260210 | 0 | 111.5 | 112.38 | 108.2 | 112.38 | 1500 | 112.38 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260210 | 0 | 3.93 | 3.98 | 3.86 | 3.88 | 32729100 | 3.88 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260210 | 0 | 0.91 | 0.92 | 0.89 | 0.92 | 83427 | 0.92 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260210 | 0 | 1.23 | 1.24 | 1.04 | 1.18 | 2973300 | 1.18 | down | down | correct |
| DXR.US | Daxor Corporation | 20260210 | 0 | 12.35 | 12.625 | 12.15 | 12.2 | 5704 | 12.2 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260210 | 0 | 6.87 | 6.9 | 6.87 | 6.9 | 140183 | 6.7916 | up | up | correct |
| ECF.US | PA | 20260210 | 0 | 21.675 | 21.675 | 21.6 | 21.6 | 2890 | 21.6 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260210 | 0 | 10 | 10.01 | 9.97 | 10.01 | 90810 | 9.9589 | up | up | correct |
| ELA.US | Envela Corporation | 20260210 | 0 | 12.96 | 13.18 | 12.63 | 12.66 | 28300 | 12.66 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260210 | 0 | 27.58 | 27.58 | 27.58 | 27.58 | 0 | 27.58 | |||
| ELMD.US | Electromed Inc | 20260210 | 0 | 27.76 | 28.31 | 27.41 | 28.06 | 64200 | 28.06 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260210 | 0 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 1723 | 0.0006 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20260210 | 0 | 4.07 | 4.11 | 4 | 4 | 246200 | 4 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260210 | 0 | 15.44 | 16.05 | 15.38 | 15.85 | 7905322 | 15.8352 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260210 | 0 | 9.53 | 9.56 | 9.49 | 9.51 | 104000 | 9.3621 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260210 | 0 | 11.99 | 12.13 | 11.99 | 12.06 | 35365 | 11.8929 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260210 | 0 | 61 | 62.15 | 60.13 | 62 | 35600 | 62 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260210 | 0 | 24.5 | 24.5 | 22.77 | 22.95 | 11900 | 22.95 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260210 | 0 | 9.95 | 9.98 | 9.93 | 9.96 | 371200 | 9.8113 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260210 | 0 | 15.78 | 15.9 | 15.76 | 15.9 | 116700 | 15.739 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260210 | 0 | 3.08 | 3.1 | 3.04 | 3.07 | 75900 | 3.0075 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260210 | 0 | 20.36 | 24.37 | 19.99 | 21.31 | 74400 | 21.31 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260210 | 0 | 5.74 | 5.95 | 5.74 | 5.83 | 13300 | 5.83 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260210 | 0 | 0.84 | 0.86 | 0.82 | 0.83 | 230200 | 0.83 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260210 | 0 | 6.22 | 6.23 | 6.21 | 6.23 | 103000 | 6.1676 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260210 | 0 | 0.748 | 0.753 | 0.717 | 0.74 | 406400 | 0.74 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260210 | 0 | 2.82 | 2.96 | 2.795 | 2.94 | 2792775 | 2.94 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260210 | 0 | 0.78 | 0.78 | 0.72 | 0.73 | 39700 | 0.73 | down | down | correct |
| GGN.US | PB | 20260210 | 0 | 20.88 | 21.04 | 20.8543 | 20.99 | 32322 | 20.99 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260210 | 0 | 6 | 6.06 | 6 | 6.02 | 201700 | 5.9664 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260210 | 0 | 8.3 | 8.34 | 8.27 | 8.31 | 89100 | 8.2367 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260210 | 0 | 20.7 | 20.88 | 20.61 | 20.77 | 14300 | 20.6618 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260210 | 0 | 6.34 | 6.38 | 6.34 | 6.35 | 26400 | 6.2932 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260210 | 0 | 1.64 | 1.71 | 1.56 | 1.69 | 4964000 | 1.69 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260210 | 0 | 11.1 | 11.1 | 11.09 | 11.09 | 1600 | 11.09 | down | up | incorrect |
| GROY.US | WT | 20260210 | 0 | 2.35 | 2.43 | 2.35 | 2.43 | 21290 | 2.43 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260210 | 0 | 58.76 | 60.16 | 57.2 | 58.78 | 400600 | 58.78 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260210 | 0 | 5.74 | 5.9 | 5.58 | 5.77 | 540200 | 5.77 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260210 | 0 | 1.225 | 1.25 | 1.2 | 1.2 | 10661 | 1.2 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260210 | 0 | 14.33 | 14.38 | 14.19 | 14.19 | 19300 | 13.831 | down | down | correct |
| IBIO.US | iBio Inc | 20260210 | 0 | 2.42 | 2.45 | 2.23 | 2.27 | 1620162 | 2.27 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260210 | 0 | 0.25 | 0.27 | 0.25 | 0.26 | 521200 | 0.26 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260210 | 0 | 1.22 | 1.23 | 1.2 | 1.22 | 5500 | 1.22 | |||
| IMO.US | Imperial Oil Limited | 20260210 | 0 | 114.65 | 114.96 | 112.45 | 114.58 | 314700 | 113.9695 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260210 | 0 | 3.69 | 3.77 | 3.51 | 3.73 | 397132 | 3.73 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20260210 | 0 | 7.64 | 7.72 | 7.53 | 7.61 | 232702 | 7.61 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260210 | 0 | 10.66 | 10.88 | 10.4 | 10.47 | 35997 | 10.47 | down | down | correct |
| INUV.US | Inuvo Inc | 20260210 | 0 | 1.96 | 1.99 | 1.86 | 1.86 | 124600 | 1.86 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260210 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260210 | 0 | 25.61 | 25.83 | 25.61 | 25.83 | 800 | 25.83 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260210 | 0 | 0.2105 | 0.2195 | 0.2055 | 0.2069 | 146098 | 0.2069 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20260210 | 0 | 3.65 | 3.73 | 3.585 | 3.7 | 3167100 | 3.7 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260210 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 84500 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260210 | 0 | 3.16 | 3.16 | 2.84 | 2.85 | 1856700 | 2.85 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260210 | 0 | 1.67 | 1.9 | 1.66 | 1.84 | 2711800 | 1.84 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260210 | 0 | 275.25 | 276.8 | 261 | 264.99 | 881400 | 264.99 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260210 | 0 | 7 | 7.26 | 6.77 | 7.08 | 8500 | 7.08 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260210 | 0 | 216.6 | 218.68 | 216.6 | 218.37 | 1284200 | 218.37 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260210 | 0 | 2.86 | 2.89 | 2.74 | 2.78 | 1627600 | 2.78 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260210 | 0 | 2.61 | 2.807 | 2.61 | 2.65 | 35000 | 2.65 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260210 | 0 | 6.91 | 7.2 | 6.91 | 6.91 | 6200 | 6.91 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260210 | 0 | 0.73 | 0.73 | 0.6713 | 0.6856 | 13534 | 0.6856 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260210 | 0 | 0.2718 | 0.29 | 0.2569 | 0.257 | 450011 | 0.257 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260210 | 0 | 0.36 | 0.38 | 0.36 | 0.37 | 22100 | 0.37 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260210 | 0 | 7.92 | 7.935 | 7.77 | 7.86 | 379900 | 7.86 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260210 | 0 | 0.625 | 0.64 | 0.6 | 0.628 | 10239 | 0.628 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20260210 | 0 | 11.23 | 11.4 | 10.98 | 11.35 | 4605 | 11.35 | up | down | incorrect |
| MYO.US | Myomo Inc | 20260210 | 0 | 0.811 | 0.85 | 0.791 | 0.817 | 280900 | 0.817 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20260210 | 0 | 2.07 | 2.09 | 2 | 2.06 | 6023700 | 2.06 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260210 | 0 | 10.54 | 10.62 | 10.53 | 10.6 | 65100 | 10.5459 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260210 | 0 | 0.72 | 0.81 | 0.7 | 0.7 | 364980 | 3.5 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260210 | 0 | 63.75 | 63.75 | 63.75 | 63.75 | 0 | 63.75 | |||
| NEWP.US | New Pacific Metals Corp | 20260210 | 0 | 3.86 | 3.8999 | 3.705 | 3.78 | 670283 | 3.78 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260210 | 0 | 2.98 | 3.02 | 2.89 | 2.97 | 2543413 | 2.97 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260210 | 0 | 10.07 | 10.565 | 9.92 | 10.44 | 3605527 | 10.44 | up | up | correct |
| NGD.US | New Gold Inc | 20260210 | 0 | 11.33 | 11.6 | 11.2 | 11.32 | 16846900 | 11.32 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260210 | 0 | 164.08 | 164.08 | 160.85 | 162.63 | 54200 | 162.63 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260210 | 0 | 7.57 | 7.66 | 7.57 | 7.65 | 97200 | 7.5599 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260210 | 0 | 9.58 | 9.6 | 9.49 | 9.56 | 190700 | 9.504 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260210 | 0 | 0.98 | 1.02 | 0.95 | 1.01 | 616000 | 1.01 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260210 | 0 | 25.97 | 25.97 | 25.39 | 25.65 | 1899144 | 25.65 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260210 | 0 | 3.05 | 3.06 | 3.05 | 3.05 | 266100 | 3.0196 | |||
| NTIP.US | Network | 20260210 | 0 | 1.27 | 1.32 | 1.27 | 1.27 | 36300 | 1.27 | |||
| NXE.US | NexGen Energy Ltd | 20260210 | 0 | 11.64 | 11.78 | 11.5 | 11.71 | 8188300 | 11.71 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260210 | 0 | 0.69 | 0.72 | 0.67 | 0.72 | 73100 | 0.72 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260210 | 0 | 0.47 | 0.485 | 0.45 | 0.452 | 4555725 | 0.452 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260210 | 0 | 17.24 | 17.57 | 17.095 | 17.41 | 1225100 | 17.41 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260210 | 0 | 0.606 | 0.63 | 0.6 | 0.615 | 4590 | 12.3 | up | up | correct |
| PHGE.US | BiomX Inc | 20260210 | 0 | 4.56 | 6.72 | 4.54 | 6.54 | 440100 | 6.54 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260210 | 0 | 3.87 | 4.07 | 3.76 | 3.76 | 6900 | 3.76 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260210 | 0 | 2.51 | 2.54 | 2.42 | 2.48 | 1668100 | 2.48 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260210 | 0 | 2.79 | 2.79 | 2.64 | 2.7 | 2417900 | 2.7 | down | down | correct |
| PRK.US | Park National Corporation | 20260210 | 0 | 176.72 | 177.2 | 172.87 | 173.86 | 53100 | 172.7643 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260210 | 0 | 16.85 | 16.9899 | 16.05 | 16.86 | 27599 | 16.86 | up | up | correct |
| PW.US | Power REIT | 20260210 | 0 | 0.91 | 1.04 | 0.9 | 0.94 | 112500 | 0.94 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260210 | 0 | 2.28 | 2.605 | 2.11 | 2.49 | 4254300 | 2.49 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260210 | 0 | 2.71 | 2.74 | 2.66 | 2.74 | 22100 | 2.74 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20260210 | 0 | 1.33 | 1.35 | 1.28 | 1.34 | 4093059 | 1.34 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260210 | 0 | 28.9 | 28.9 | 27.5 | 27.51 | 221935 | 27.51 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260210 | 0 | 7.45 | 8.23 | 7.45 | 8.19 | 625593 | 8.19 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260210 | 0 | 0.6559 | 0.68 | 0.6559 | 0.66 | 34303 | 0.66 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260210 | 0 | 1.05 | 1.056 | 1.03 | 1.03 | 69800 | 0.9828 | down | down | correct |
| SCCC.US | SCCC | 20260210 | 0 | 146 | 147 | 145.5 | 147 | 155000 | 147 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260210 | 0 | 5474.8701 | 5570 | 5321.52 | 5464.7002 | 23400 | 5462.2077 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260210 | 0 | 8.02 | 8.75 | 8.01 | 8.28 | 1293307 | 8.28 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260210 | 0 | 6.464 | 6.82 | 6.31 | 6.52 | 17659 | 6.52 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260210 | 0 | 28.71 | 30.75 | 28.71 | 30.75 | 1600 | 30.75 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20260210 | 0 | 4.37 | 4.4 | 4.16 | 4.16 | 2268400 | 4.16 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260210 | 0 | 2.11 | 2.16 | 2.07 | 2.1 | 311800 | 2.1 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260210 | 0 | 10.61 | 11.19 | 10.55 | 10.88 | 5992282 | 10.88 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260210 | 0 | 8.19 | 8.32 | 7.98 | 8.2 | 3447900 | 8.2 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260210 | 0 | 2.67 | 2.67 | 2.52 | 2.64 | 1173400 | 2.64 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260210 | 0 | 84.72 | 86.95 | 84.72 | 85.31 | 251300 | 84.6278 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260210 | 0 | 4.71 | 4.73 | 4.53 | 4.55 | 2212700 | 4.55 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260210 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 30100 | 0.03 | |||
| TRT.US | Trio | 20260210 | 0 | 5.79 | 6.46 | 5.79 | 5.96 | 64209 | 5.96 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260210 | 0 | 1.82 | 1.86 | 1.73 | 1.77 | 6130157 | 1.77 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260210 | 0 | 9 | 9 | 7.99 | 8.15 | 16414000 | 8.15 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260210 | 0 | 1.11 | 1.13 | 1.02 | 1.04 | 1453500 | 1.04 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260210 | 0 | 17 | 17.45 | 16.3 | 16.34 | 8869500 | 16.34 | down | down | correct |
| URG.US | Ur | 20260210 | 0 | 1.66 | 1.69 | 1.63 | 1.66 | 5358248 | 1.66 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260210 | 0 | 8.5 | 8.66 | 8.01 | 8.3 | 6914800 | 8.3 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260210 | 0 | 38.78 | 39.45 | 38.75 | 39.43 | 350300 | 39.2363 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260210 | 0 | 4.94 | 5.13 | 4.64 | 4.64 | 91400 | 4.64 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260210 | 0 | 23 | 23.04 | 21.42 | 21.76 | 11322400 | 21.76 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260210 | 0 | 10.42 | 10.45 | 10.38 | 10.41 | 28900 | 10.3602 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260210 | 0 | 2.73 | 2.96 | 2.62 | 2.93 | 2244400 | 2.93 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260210 | 0 | 9.18 | 9.27 | 9.16 | 9.19 | 220400 | 9.135 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260210 | 0 | 0.2715 | 0.2792 | 0.24 | 0.245 | 6289090 | 0.245 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260210 | 0 | 34.3 | 34.57 | 33.937 | 34.36 | 128200 | 34.36 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260210 | 0 | 3.3 | 3.34 | 3.18 | 3.23 | 1793200 | 3.23 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260210 | 0 | 0.97 | 0.98 | 0.9 | 0.9 | 1063200 | 0.9 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260210 | 0 | 5.78 | 5.82 | 5.55 | 5.66 | 16091 | 5.66 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260210 | 0 | 0.75 | 0.77 | 0.74 | 0.76 | 330400 | 0.76 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260210 | 0 | 0.6173 | 0.6498 | 0.61 | 0.6201 | 304681 | 0.6201 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260210 | 0 | 3.43 | 3.67 | 3.21 | 3.26 | 111800 | 3.26 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.