CollectAI
close-nysemkt_stocks
2026/02/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260211 | 0 | 43.855 | 44.05 | 43.26 | 43.79 | 6387 | 43.79 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260211 | 0 | 8.27 | 8.29 | 8.26 | 8.29 | 157600 | 8.29 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260211 | 0 | 0.931 | 0.9605 | 0.8009 | 0.8437 | 784478 | 0.8437 | down | down | correct |
| AIRI.US | Air Industries Group | 20260211 | 0 | 3.37 | 3.37 | 3.239 | 3.27 | 70010 | 3.27 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260211 | 0 | 2.2 | 2.32 | 2.2 | 2.29 | 12640 | 2.29 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260211 | 0 | 2.46 | 2.46 | 2.29 | 2.37 | 265700 | 2.37 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260211 | 0 | 5.43 | 5.43 | 5.2 | 5.33 | 26900 | 5.33 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260211 | 0 | 8.2 | 8.2 | 7.68 | 8 | 35600 | 8 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260211 | 0 | 10.73 | 10.92 | 9.83 | 10.29 | 5087800 | 10.29 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260211 | 0 | 1.15 | 1.165 | 1.115 | 1.12 | 64000 | 1.12 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260211 | 0 | 0.3 | 0.32 | 0.3 | 0.3 | 9200 | 0.3 | |||
| AWX.US | Avalon Holdings Corporation | 20260211 | 0 | 2.73 | 2.73 | 2.62 | 2.64 | 1300 | 2.64 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260211 | 0 | 2.68 | 3.33 | 2.6 | 2.96 | 2225700 | 2.96 | up | up | correct |
| BCV.US | PA | 20260211 | 0 | 21.94 | 21.94 | 21.57 | 21.57 | 2316 | 21.57 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260211 | 0 | 32.25 | 32.25 | 32.25 | 32.25 | 455 | 32.25 | |||
| BGI.US | Birks Group Inc | 20260211 | 0 | 0.79 | 0.87 | 0.76 | 0.84 | 56200 | 0.84 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260211 | 0 | 34.94 | 35.26 | 34.28 | 34.63 | 58600 | 34.3106 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260211 | 0 | 82.05 | 82.86 | 80.02 | 82.09 | 21754 | 82.09 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260211 | 0 | 4.35 | 4.42 | 4.27 | 4.29 | 210517 | 4.29 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260211 | 0 | 1.03 | 1.06 | 1.01 | 1.02 | 138516 | 1.02 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20260211 | 0 | 5.82 | 5.82 | 5.49 | 5.63 | 30517600 | 5.6084 | down | up | incorrect |
| CANF.US | Can | 20260211 | 0 | 4.4 | 4.4401 | 4.23 | 4.4 | 8496 | 4.4 | |||
| CET.US | Central Securities Corp | 20260211 | 0 | 51.87 | 52.36 | 51.5 | 51.52 | 47700 | 51.52 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260211 | 0 | 10.38 | 10.5 | 10.38 | 10.42 | 22678 | 10.3211 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260211 | 0 | 2.81 | 2.82 | 2.8 | 2.8 | 518800 | 2.7776 | down | down | correct |
| CIX.US | CompX International Inc | 20260211 | 0 | 24.75 | 24.75 | 24.29 | 24.53 | 2201 | 24.53 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260211 | 0 | 10.61 | 10.61 | 10.53 | 10.53 | 1500 | 10.53 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260211 | 0 | 8.14 | 8.14 | 8.03 | 8.06 | 1946600 | 7.9377 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260211 | 0 | 30.23 | 30.9999 | 29.085 | 30.39 | 298923 | 30.39 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260211 | 0 | 20.11 | 20.3 | 19.31 | 20.06 | 16100 | 20.06 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20260211 | 0 | 17.21 | 17.48 | 17.21 | 17.4 | 5200 | 17.4 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260211 | 0 | 0.67 | 0.75 | 0.63 | 0.63 | 36300 | 0.63 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20260211 | 0 | 57.35 | 58.36 | 57.25 | 57.84 | 94362 | 57.84 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20260211 | 0 | 7.71 | 7.715 | 7.63 | 7.65 | 1721290 | 7.5312 | down | down | correct |
| CVM.US | CEL | 20260211 | 0 | 5.08 | 5.13 | 4.77 | 4.86 | 40100 | 4.86 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260211 | 0 | 13.31 | 13.98 | 13.31 | 13.98 | 2000 | 13.9511 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260211 | 0 | 3.84 | 3.95 | 3.8 | 3.82 | 23000 | 3.82 | down | down | correct |
| CYBN.US | Cybin Inc | 20260211 | 0 | 6.37 | 6.535 | 6.03 | 6.49 | 642037 | 6.49 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260211 | 0 | 2.01 | 2.01 | 2 | 2 | 555200 | 1.9846 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260211 | 0 | 111.51 | 113.85 | 111.51 | 113 | 1900 | 113 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260211 | 0 | 3.94 | 4.03 | 3.8 | 3.96 | 38652200 | 3.96 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260211 | 0 | 0.9164 | 0.955 | 0.9042 | 0.945 | 26634 | 0.945 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260211 | 0 | 1 | 1.07 | 0.86 | 0.92 | 377500 | 0.92 | down | down | correct |
| DXR.US | Daxor Corporation | 20260211 | 0 | 12.35 | 12.74 | 12.2099 | 12.5909 | 34284 | 12.5909 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260211 | 0 | 6.92 | 6.92 | 6.89 | 6.89 | 130298 | 6.7818 | down | down | correct |
| ECF.US | PA | 20260211 | 0 | 21.48 | 21.7197 | 21.47 | 21.7197 | 620 | 21.7197 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260211 | 0 | 10.01 | 10.015 | 9.98 | 9.98 | 130047 | 9.9291 | down | down | correct |
| ELA.US | Envela Corporation | 20260211 | 0 | 12.6 | 12.9 | 12.51 | 12.71 | 86300 | 12.71 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260211 | 0 | 30.34 | 30.34 | 29.5 | 29.5 | 2900 | 29.5 | down | down | correct |
| ELMD.US | Electromed Inc | 20260211 | 0 | 30.45 | 30.45 | 23.43 | 25.26 | 571900 | 25.26 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260211 | 0 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0 | 0.0006 | |||
| EPM.US | Evolution Petroleum Corporation | 20260211 | 0 | 4 | 4.25 | 4 | 4.22 | 551700 | 4.22 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260211 | 0 | 16.28 | 16.475 | 15.82 | 16.34 | 7077958 | 16.3247 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260211 | 0 | 9.54 | 9.54 | 9.48 | 9.5 | 85500 | 9.3523 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260211 | 0 | 12.14 | 12.215 | 12.08 | 12.21 | 37890 | 12.0409 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260211 | 0 | 58.89 | 60.64 | 51.46 | 56.59 | 56600 | 56.59 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260211 | 0 | 23.45 | 23.45 | 22 | 22.22 | 8200 | 22.22 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260211 | 0 | 9.96 | 9.99 | 9.96 | 9.98 | 216100 | 9.831 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20260211 | 0 | 15.88 | 15.93 | 15.84 | 15.93 | 162000 | 15.7686 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260211 | 0 | 3.09 | 3.09 | 3.06 | 3.08 | 85100 | 3.0173 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260211 | 0 | 21.69 | 21.69 | 20 | 21.03 | 46800 | 21.03 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260211 | 0 | 5.91 | 6.029 | 5.85 | 5.97 | 6200 | 5.97 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260211 | 0 | 0.84 | 0.85 | 0.81 | 0.82 | 354300 | 0.82 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20260211 | 0 | 6.23 | 6.23 | 6.21 | 6.21 | 121300 | 6.1478 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260211 | 0 | 0.75 | 0.755 | 0.703 | 0.74 | 366500 | 0.74 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260211 | 0 | 3.07 | 3.145 | 2.97 | 3.14 | 5694565 | 3.14 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260211 | 0 | 0.76 | 0.83 | 0.73 | 0.73 | 30400 | 0.73 | down | down | correct |
| GGN.US | PB | 20260211 | 0 | 20.8 | 20.98 | 20.8 | 20.98 | 4270 | 20.98 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260211 | 0 | 6.05 | 6.08 | 6.02 | 6.08 | 79600 | 6.0259 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260211 | 0 | 8.34 | 8.36 | 8.32 | 8.32 | 36200 | 8.2466 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260211 | 0 | 20.86 | 21.69 | 20.85 | 21.12 | 19600 | 21.01 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260211 | 0 | 6.34 | 6.39 | 6.34 | 6.37 | 23100 | 6.313 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260211 | 0 | 1.72 | 1.75 | 1.62 | 1.64 | 2907300 | 1.64 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260211 | 0 | 10.9 | 10.9 | 10.75 | 10.75 | 900 | 10.75 | down | down | correct |
| GROY.US | WT | 20260211 | 0 | 2.45 | 2.45 | 2.29 | 2.34 | 37720 | 2.34 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260211 | 0 | 60.15 | 60.5 | 57.13 | 58.63 | 427400 | 58.63 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260211 | 0 | 6 | 6.18 | 5.84 | 5.96 | 1002100 | 5.96 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260211 | 0 | 1.2 | 1.23 | 1.15 | 1.17 | 27607 | 1.17 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260211 | 0 | 14.54 | 14.54 | 14.29 | 14.48 | 57600 | 14.1137 | down | down | correct |
| IBIO.US | iBio Inc | 20260211 | 0 | 2.32 | 2.32 | 2.09 | 2.21 | 1027772 | 2.21 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260211 | 0 | 0.27 | 0.27 | 0.25 | 0.25 | 276800 | 0.25 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260211 | 0 | 1.24 | 1.24 | 1.21 | 1.22 | 4000 | 1.22 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260211 | 0 | 116.29 | 119.96 | 115.89 | 119.61 | 739600 | 118.9727 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260211 | 0 | 3.85 | 4.06 | 3.78 | 3.99 | 972968 | 3.99 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260211 | 0 | 7.61 | 7.635 | 7.36 | 7.61 | 178051 | 7.61 | |||
| INTT.US | inTEST Corporation | 20260211 | 0 | 10.66 | 10.83 | 10.48 | 10.54 | 71574 | 10.54 | down | down | correct |
| INUV.US | Inuvo Inc | 20260211 | 0 | 1.89 | 1.9 | 1.75 | 1.79 | 102800 | 1.79 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260211 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260211 | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | 25.83 | |||
| ITP.US | IT Tech Packaging Inc | 20260211 | 0 | 0.209 | 0.222 | 0.203 | 0.2077 | 241712 | 0.2077 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260211 | 0 | 3.74 | 3.82 | 3.575 | 3.68 | 2835600 | 3.68 | down | down | correct |
| JOB.US | GEE Group Inc | 20260211 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 116700 | 0.23 | |||
| KULR.US | KULR Technology Group Inc | 20260211 | 0 | 2.9 | 2.93 | 2.71 | 2.84 | 1182100 | 2.84 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260211 | 0 | 1.8 | 1.83 | 1.73 | 1.8 | 1358100 | 1.8 | |||
| LEU.US | Centrus Energy Corp | 20260211 | 0 | 253 | 258 | 206.23 | 210.16 | 3218100 | 210.16 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260211 | 0 | 7.18 | 7.18 | 6.91 | 6.91 | 800 | 6.91 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20260211 | 0 | 219.9 | 220.9 | 217.84 | 219.41 | 1680900 | 219.41 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20260211 | 0 | 2.8 | 2.9 | 2.72 | 2.8 | 1281200 | 2.8 | |||
| LSF.US | Laird Superfood Inc | 20260211 | 0 | 2.67 | 2.7 | 2.53 | 2.63 | 49100 | 2.63 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260211 | 0 | 6.9 | 6.97 | 6.9 | 6.95 | 2700 | 6.95 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260211 | 0 | 0.672 | 0.73 | 0.65 | 0.6802 | 31778 | 0.6802 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260211 | 0 | 0.264 | 0.268 | 0.2575 | 0.2662 | 176968 | 0.2662 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260211 | 0 | 0.36 | 0.38 | 0.36 | 0.36 | 70300 | 0.36 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260211 | 0 | 7.96 | 8 | 7.7 | 7.95 | 348800 | 7.95 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260211 | 0 | 0.62 | 0.6465 | 0.6001 | 0.6192 | 10968 | 0.6192 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260211 | 0 | 10.675 | 10.7899 | 10.6382 | 10.7 | 2195 | 10.7 | up | up | correct |
| MYO.US | Myomo Inc | 20260211 | 0 | 0.838 | 0.849 | 0.772 | 0.802 | 342300 | 0.802 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260211 | 0 | 2.09 | 2.23 | 2.05 | 2.2 | 10781800 | 2.2 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260211 | 0 | 10.58 | 10.63 | 10.57 | 10.6 | 77400 | 10.5459 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260211 | 0 | 0.71 | 0.71 | 0.66 | 0.66 | 171380 | 3.3 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260211 | 0 | 66 | 66 | 63.98 | 65 | 1600 | 65 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20260211 | 0 | 3.92 | 3.98 | 3.6756 | 3.98 | 949641 | 3.98 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260211 | 0 | 3.07 | 3.1299 | 2.79 | 2.98 | 2370008 | 2.98 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260211 | 0 | 11.11 | 11.805 | 10.71 | 11.77 | 6573475 | 11.77 | up | up | correct |
| NGD.US | New Gold Inc | 20260211 | 0 | 11.6 | 11.68 | 10.89 | 11.38 | 14801000 | 11.38 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260211 | 0 | 162.92 | 168.88 | 162.7 | 168.34 | 59700 | 168.34 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260211 | 0 | 7.62 | 7.64 | 7.52 | 7.61 | 197300 | 7.5204 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260211 | 0 | 9.86 | 9.94 | 9.61 | 9.74 | 288700 | 9.6829 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260211 | 0 | 1.02 | 1.02 | 0.94 | 1.01 | 175200 | 1.01 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260211 | 0 | 26.34 | 26.65 | 26.04 | 26.58 | 1467884 | 26.58 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260211 | 0 | 3.06 | 3.08 | 3.06 | 3.08 | 268500 | 3.0493 | up | up | correct |
| NTIP.US | Network | 20260211 | 0 | 1.28 | 1.37 | 1.28 | 1.33 | 214800 | 1.33 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260211 | 0 | 11.99 | 12.21 | 11.57 | 11.95 | 9287700 | 11.95 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20260211 | 0 | 0.75 | 0.75 | 0.66 | 0.66 | 28000 | 0.66 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20260211 | 0 | 0.4551 | 0.467 | 0.4277 | 0.4521 | 3739276 | 0.4521 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20260211 | 0 | 17.89 | 17.972 | 16.941 | 17.25 | 1703800 | 17.25 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20260211 | 0 | 0.615 | 0.644 | 0.61 | 0.614 | 12510 | 12.28 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20260211 | 0 | 6.74 | 6.85 | 5.2 | 5.63 | 199800 | 5.63 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260211 | 0 | 3.74 | 3.98 | 3.74 | 3.89 | 10500 | 3.89 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260211 | 0 | 2.53 | 2.55 | 2.34 | 2.43 | 2150700 | 2.43 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260211 | 0 | 2.77 | 2.95 | 2.75 | 2.92 | 2525200 | 2.92 | up | up | correct |
| PRK.US | Park National Corporation | 20260211 | 0 | 175.36 | 176.26 | 171.94 | 172.6 | 50800 | 171.5122 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260211 | 0 | 16.79 | 16.89 | 16 | 16.49 | 23182 | 16.49 | down | down | correct |
| PW.US | Power REIT | 20260211 | 0 | 0.91 | 0.94 | 0.87 | 0.88 | 17600 | 0.88 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260211 | 0 | 2.56 | 2.56 | 2.25 | 2.41 | 2060500 | 2.41 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260211 | 0 | 2.69 | 2.74 | 2.65 | 2.68 | 28800 | 2.68 | down | down | correct |
| REI.US | Ring Energy Inc | 20260211 | 0 | 1.36 | 1.39 | 1.3 | 1.31 | 3079760 | 1.31 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260211 | 0 | 28.18 | 28.48 | 27.51 | 27.83 | 163260 | 27.83 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260211 | 0 | 8.28 | 8.5 | 8 | 8.2 | 392593 | 8.2 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20260211 | 0 | 0.71 | 0.71 | 0.66 | 0.67 | 59535 | 0.67 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20260211 | 0 | 1.03 | 1.06 | 1.03 | 1.03 | 99500 | 0.9828 | |||
| SCCC.US | SCCC | 20260211 | 0 | 147 | 147.5 | 146 | 146 | 100100 | 146 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260211 | 0 | 5492.6001 | 5568.8901 | 5436.3301 | 5568.8901 | 25000 | 5566.3501 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260211 | 0 | 8.3 | 8.5 | 7.44 | 7.7 | 838710 | 7.7 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260211 | 0 | 7 | 9.4999 | 6.52 | 8.85 | 621536 | 8.85 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260211 | 0 | 31.72 | 31.72 | 31 | 31 | 900 | 31 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20260211 | 0 | 4.22 | 4.32 | 4.1 | 4.21 | 2022600 | 4.21 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260211 | 0 | 2.12 | 2.12 | 2.01 | 2.03 | 370700 | 2.03 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260211 | 0 | 11.25 | 11.48 | 10.975 | 11.47 | 5118572 | 11.47 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260211 | 0 | 8.36 | 8.52 | 8.12 | 8.35 | 7691900 | 8.35 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260211 | 0 | 2.7 | 2.79 | 2.55 | 2.77 | 1763500 | 2.77 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260211 | 0 | 85.12 | 85.19 | 83.72 | 84.54 | 72000 | 83.864 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260211 | 0 | 4.63 | 4.78 | 4.4 | 4.58 | 3064900 | 4.58 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260211 | 0 | 0.0325 | 0.0325 | 0.03 | 0.03 | 800 | 0.03 | down | up | incorrect |
| TRT.US | Trio | 20260211 | 0 | 5.99 | 6.02 | 5.6704 | 5.93 | 16545 | 5.93 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260211 | 0 | 1.83 | 1.8399 | 1.65 | 1.73 | 5046000 | 1.73 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260211 | 0 | 8.43 | 9.14 | 7.81 | 8.09 | 17540600 | 8.09 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260211 | 0 | 1.07 | 1.07 | 1 | 1.05 | 1549500 | 1.05 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260211 | 0 | 17 | 17 | 15.34 | 15.9 | 10029400 | 15.9 | down | up | incorrect |
| URG.US | Ur | 20260211 | 0 | 1.66 | 1.7117 | 1.6 | 1.67 | 5116178 | 1.67 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260211 | 0 | 8.57 | 8.64 | 7.88 | 8.09 | 7289400 | 8.09 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260211 | 0 | 39.45 | 39.65 | 39.01 | 39.59 | 225300 | 39.3955 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260211 | 0 | 4.65 | 4.77 | 4.51 | 4.53 | 61000 | 4.53 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260211 | 0 | 23.1 | 23.92 | 21.08 | 22.46 | 16640900 | 22.46 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260211 | 0 | 10.41 | 10.45 | 10.38 | 10.45 | 11400 | 10.4 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260211 | 0 | 3.04 | 3.06 | 2.74 | 3.05 | 2398400 | 3.05 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260211 | 0 | 9.16 | 9.26 | 9.04 | 9.25 | 205600 | 9.1946 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260211 | 0 | 0.2401 | 0.243 | 0.2203 | 0.2241 | 2742802 | 0.2241 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260211 | 0 | 34.99 | 35.44 | 34.5 | 35.19 | 372700 | 35.19 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260211 | 0 | 3.31 | 3.36 | 3.17 | 3.27 | 1809700 | 3.27 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260211 | 0 | 0.94 | 0.95 | 0.84 | 0.87 | 1635700 | 0.87 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260211 | 0 | 5.61 | 5.65 | 4.95 | 4.95 | 73476 | 4.95 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260211 | 0 | 0.76 | 0.77 | 0.75 | 0.76 | 260200 | 0.76 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260211 | 0 | 0.6416 | 0.6416 | 0.59 | 0.591 | 115188 | 0.591 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260211 | 0 | 3.265 | 3.265 | 3.09 | 3.16 | 19300 | 3.16 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.