CollectAI
close-nysemkt_stocks
2026/02/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260212 | 0 | 44.28 | 44.28 | 43.47 | 44.14 | 5900 | 44.14 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260212 | 0 | 8.33 | 8.35 | 8.17 | 8.27 | 140900 | 8.27 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260212 | 0 | 0.8618 | 0.92 | 0.7701 | 0.79 | 387906 | 0.79 | down | down | correct |
| AIRI.US | Air Industries Group | 20260212 | 0 | 3.29 | 3.325 | 3.17 | 3.19 | 35683 | 3.19 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260212 | 0 | 2.4 | 2.57 | 2.395 | 2.506 | 10298 | 2.506 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260212 | 0 | 2.39 | 2.39 | 2.21 | 2.27 | 8500 | 2.27 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260212 | 0 | 2.5 | 2.65 | 2.34 | 2.43 | 510200 | 2.43 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260212 | 0 | 5.3 | 5.44 | 5.09 | 5.09 | 34300 | 5.09 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260212 | 0 | 8.07 | 8.36 | 7.8 | 8.24 | 22600 | 8.24 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260212 | 0 | 10.16 | 10.38 | 9.26 | 9.28 | 6513000 | 9.28 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260212 | 0 | 1.12 | 1.18 | 1.11 | 1.11 | 116700 | 1.11 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20260212 | 0 | 0.3 | 0.3 | 0.28 | 0.28 | 89900 | 0.28 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20260212 | 0 | 2.68 | 2.68 | 2.67 | 2.68 | 4200 | 2.68 | |||
| BATL.US | Battalion Oil Corporation | 20260212 | 0 | 2.94 | 2.94 | 2.675 | 2.7 | 584500 | 2.7 | down | down | correct |
| BCV.US | PA | 20260212 | 0 | 21.57 | 21.79 | 21.57 | 21.59 | 1626 | 21.59 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260212 | 0 | 33.62 | 33.62 | 33.62 | 33.62 | 314 | 33.62 | |||
| BGI.US | Birks Group Inc | 20260212 | 0 | 0.81 | 0.83 | 0.78 | 0.82 | 18100 | 0.82 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260212 | 0 | 35.01 | 35.15 | 34.11 | 34.84 | 82400 | 34.5186 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260212 | 0 | 82.81 | 83.67 | 78.69 | 81.92 | 30600 | 81.92 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260212 | 0 | 4.31 | 4.32 | 4.23 | 4.26 | 308761 | 4.26 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260212 | 0 | 1.02 | 1.025 | 0.9702 | 0.9866 | 112758 | 0.9866 | down | down | correct |
| BTG.US | B2Gold Corp | 20260212 | 0 | 5.62 | 5.63 | 5.01 | 5.02 | 52918800 | 5.0007 | down | down | correct |
| CANF.US | Can | 20260212 | 0 | 4.26 | 4.4 | 4.12 | 4.32 | 9207 | 4.32 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260212 | 0 | 51.89 | 52.05 | 51.38 | 51.48 | 52200 | 51.48 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260212 | 0 | 10.41 | 10.5 | 10.41 | 10.5 | 11572 | 10.4004 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260212 | 0 | 2.8 | 2.82 | 2.78 | 2.78 | 669700 | 2.7577 | down | down | correct |
| CIX.US | CompX International Inc | 20260212 | 0 | 24.265 | 24.41 | 24.24 | 24.41 | 1318 | 24.41 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260212 | 0 | 10.55 | 10.78 | 10.55 | 10.64 | 900 | 10.64 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260212 | 0 | 8.08 | 8.08 | 7.98 | 8.01 | 2531400 | 7.8885 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260212 | 0 | 29.88 | 29.99 | 27.61 | 27.7 | 675383 | 27.7 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260212 | 0 | 20.01 | 20.01 | 19.52 | 19.89 | 20700 | 19.89 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260212 | 0 | 17.4 | 17.7664 | 16.55 | 17.48 | 10044 | 17.48 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260212 | 0 | 0.63 | 0.7 | 0.63 | 0.63 | 19000 | 0.63 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260212 | 0 | 57.97 | 59.45 | 57.26 | 57.26 | 117188 | 57.26 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260212 | 0 | 7.67 | 7.76 | 7.55 | 7.55 | 1942091 | 7.4328 | down | down | correct |
| CVM.US | CEL | 20260212 | 0 | 4.85 | 5.14 | 4.6 | 4.6 | 40900 | 4.6 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260212 | 0 | 13.62 | 13.95 | 13.35 | 13.35 | 1500 | 13.3224 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260212 | 0 | 3.85 | 3.91 | 3.67 | 3.76 | 12200 | 3.76 | down | down | correct |
| CYBN.US | Cybin Inc | 20260212 | 0 | 6.56 | 6.65 | 5.88 | 5.92 | 481032 | 5.92 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260212 | 0 | 2.01 | 2.01 | 1.98 | 1.99 | 626100 | 1.9747 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260212 | 0 | 112.99 | 112.99 | 112.99 | 112.99 | 300 | 112.99 | |||
| DNN.US | Denison Mines Corp | 20260212 | 0 | 3.95 | 3.99 | 3.77 | 3.83 | 49634200 | 3.83 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260212 | 0 | 0.97 | 0.97 | 0.904 | 0.9045 | 51246 | 0.9045 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260212 | 0 | 0.88 | 1.04 | 0.88 | 0.98 | 192300 | 0.98 | up | up | correct |
| DXR.US | Daxor Corporation | 20260212 | 0 | 12.35 | 12.6 | 12.35 | 12.3501 | 4645 | 12.3501 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260212 | 0 | 6.87 | 6.885 | 6.8211 | 6.84 | 107878 | 6.7853 | down | down | correct |
| ECF.US | PA | 20260212 | 0 | 21.66 | 21.73 | 21.66 | 21.73 | 1105 | 21.73 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260212 | 0 | 10 | 10.02 | 9.96 | 9.975 | 329964 | 9.9241 | down | down | correct |
| ELA.US | Envela Corporation | 20260212 | 0 | 12.91 | 13 | 12.66 | 12.79 | 73300 | 12.79 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260212 | 0 | 29.3 | 29.79 | 29.3 | 29.79 | 3300 | 29.79 | up | up | correct |
| ELMD.US | Electromed Inc | 20260212 | 0 | 24.45 | 24.66 | 23.15 | 23.31 | 186100 | 23.31 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260212 | 0 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0 | 0.0006 | |||
| EPM.US | Evolution Petroleum Corporation | 20260212 | 0 | 4.14 | 4.165 | 3.95 | 4.13 | 481800 | 4.13 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260212 | 0 | 16.13 | 16.295 | 15.04 | 15.06 | 11764390 | 15.0459 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260212 | 0 | 9.46 | 9.49 | 9.37 | 9.38 | 167200 | 9.3047 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260212 | 0 | 12.12 | 12.33 | 12.12 | 12.24 | 72349 | 12.1551 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260212 | 0 | 56.57 | 56.57 | 49.62 | 50.5 | 31800 | 50.5 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260212 | 0 | 22.9 | 22.9 | 20.95 | 21.06 | 16700 | 21.06 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260212 | 0 | 9.99 | 10.01 | 9.97 | 9.99 | 172100 | 9.8409 | |||
| FAX.US | Aberdeen Asia | 20260212 | 0 | 15.98 | 16 | 15.91 | 15.96 | 170800 | 15.7983 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20260212 | 0 | 3.1 | 3.1 | 3.05 | 3.08 | 120800 | 3.0173 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260212 | 0 | 21.36 | 21.36 | 20.18 | 20.4 | 18400 | 20.4 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260212 | 0 | 6 | 6.115 | 5.55 | 5.74 | 11700 | 5.74 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260212 | 0 | 0.85 | 0.85 | 0.77 | 0.77 | 685700 | 0.77 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260212 | 0 | 6.22 | 6.22 | 6.19 | 6.2 | 159400 | 6.1379 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260212 | 0 | 0.749 | 0.749 | 0.688 | 0.698 | 504200 | 0.698 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260212 | 0 | 3.12 | 3.125 | 2.675 | 2.73 | 4926673 | 2.73 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260212 | 0 | 0.75 | 0.79 | 0.71 | 0.71 | 27600 | 0.71 | down | down | correct |
| GGN.US | PB | 20260212 | 0 | 20.95 | 20.98 | 20.825 | 20.98 | 3514 | 20.98 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260212 | 0 | 6.06 | 6.06 | 5.95 | 5.95 | 270500 | 5.8971 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260212 | 0 | 8.3 | 8.38 | 8.17 | 8.18 | 128100 | 8.1079 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260212 | 0 | 21.12 | 21.69 | 21.1 | 21.53 | 25200 | 21.53 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260212 | 0 | 6.35 | 6.42 | 6.27 | 6.27 | 90100 | 6.2139 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260212 | 0 | 1.61 | 1.64 | 1.54 | 1.58 | 3131700 | 1.58 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260212 | 0 | 10.99 | 11.09 | 10.98 | 11.09 | 1600 | 11.09 | up | up | correct |
| GROY.US | WT | 20260212 | 0 | 2.35 | 2.35 | 2.14 | 2.14 | 10738 | 2.14 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20260212 | 0 | 59.58 | 59.64 | 55.55 | 59 | 565400 | 59 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260212 | 0 | 5.93 | 5.93 | 5.3 | 5.42 | 735000 | 5.42 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260212 | 0 | 1.205 | 1.205 | 1.14 | 1.14 | 12674 | 1.14 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260212 | 0 | 14.54 | 14.54 | 14.11 | 14.27 | 24800 | 13.909 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260212 | 0 | 2.2 | 2.2 | 2.025 | 2.11 | 1256427 | 2.11 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260212 | 0 | 0.25 | 0.26 | 0.25 | 0.26 | 409100 | 0.26 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260212 | 0 | 1.22 | 1.22 | 1.2 | 1.21 | 5400 | 1.21 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260212 | 0 | 119.09 | 119.67 | 115.41 | 116.35 | 570600 | 115.7301 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260212 | 0 | 3.89 | 3.93 | 3.65 | 3.65 | 509859 | 3.65 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260212 | 0 | 7.62 | 7.66 | 7.32 | 7.42 | 165325 | 7.42 | down | down | correct |
| INTT.US | inTEST Corporation | 20260212 | 0 | 10.6 | 10.61 | 10.06 | 10.49 | 64148 | 10.49 | down | down | correct |
| INUV.US | Inuvo Inc | 20260212 | 0 | 1.81 | 1.85 | 1.75 | 1.84 | 140300 | 1.84 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260212 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260212 | 0 | 25.86 | 26 | 25.6 | 26 | 1500 | 26 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260212 | 0 | 0.22 | 0.22 | 0.19 | 0.19 | 121200 | 0.19 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260212 | 0 | 3.65 | 3.68 | 3.34 | 3.34 | 2942100 | 3.34 | down | down | correct |
| JOB.US | GEE Group Inc | 20260212 | 0 | 0.23 | 0.23 | 0.21 | 0.21 | 315000 | 0.21 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260212 | 0 | 2.87 | 2.87 | 2.62 | 2.66 | 1169200 | 2.66 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260212 | 0 | 1.78 | 1.81 | 1.68 | 1.7 | 1330000 | 1.7 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260212 | 0 | 211.16 | 211.16 | 184 | 185.2 | 2725200 | 185.2 | down | down | correct |
| LGL.US | The LGL Group Inc | 20260212 | 0 | 7.06 | 7.16 | 6.94 | 7.16 | 2700 | 7.16 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260212 | 0 | 219.87 | 222.92 | 217.53 | 217.69 | 2153100 | 217.69 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260212 | 0 | 2.91 | 2.95 | 2.62 | 2.64 | 1675800 | 2.64 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260212 | 0 | 2.63 | 2.81 | 2.5 | 2.71 | 134600 | 2.71 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260212 | 0 | 7.07 | 7.09 | 6.84 | 6.92 | 13600 | 6.92 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260212 | 0 | 0.665 | 0.6825 | 0.623 | 0.6674 | 30116 | 0.6674 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260212 | 0 | 0.258 | 0.2874 | 0.2517 | 0.261 | 200665 | 0.261 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260212 | 0 | 0.36 | 0.37 | 0.35 | 0.37 | 16600 | 0.37 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260212 | 0 | 7.87 | 7.92 | 7.26 | 7.3 | 486700 | 7.3 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260212 | 0 | 0.632 | 0.64 | 0.61 | 0.61 | 16500 | 0.61 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260212 | 0 | 10.03 | 10.715 | 10.03 | 10.36 | 5900 | 10.36 | up | up | correct |
| MYO.US | Myomo Inc | 20260212 | 0 | 0.81 | 0.83 | 0.788 | 0.813 | 180600 | 0.813 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260212 | 0 | 2.16 | 2.34 | 2.08 | 2.23 | 17760600 | 2.23 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260212 | 0 | 10.6 | 10.63 | 10.57 | 10.6 | 80300 | 10.5459 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20260212 | 0 | 0.67 | 0.72 | 0.58 | 0.58 | 201740 | 2.9 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260212 | 0 | 65 | 65 | 65 | 65 | 0 | 65 | |||
| NEWP.US | New Pacific Metals Corp | 20260212 | 0 | 3.92 | 3.92 | 3.52 | 3.53 | 792639 | 3.53 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260212 | 0 | 2.95 | 2.96 | 2.69 | 2.69 | 2144403 | 2.69 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260212 | 0 | 11.64 | 11.918 | 10.155 | 10.17 | 5821359 | 10.17 | down | down | correct |
| NGD.US | New Gold Inc | 20260212 | 0 | 11.2 | 11.4 | 10.33 | 10.33 | 24891400 | 10.33 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260212 | 0 | 168.4 | 171.64 | 167.56 | 168.33 | 89800 | 168.33 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260212 | 0 | 7.61 | 7.62 | 7.55 | 7.62 | 146400 | 7.5303 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260212 | 0 | 9.74 | 9.8 | 9.6 | 9.7 | 138000 | 9.6432 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260212 | 0 | 0.99 | 1.05 | 0.93 | 0.93 | 214900 | 0.93 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260212 | 0 | 26.32 | 26.605 | 24.46 | 25.1 | 1684228 | 25.1 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260212 | 0 | 3.09 | 3.1 | 3.08 | 3.08 | 144400 | 3.0493 | down | down | correct |
| NTIP.US | Network | 20260212 | 0 | 1.35 | 1.42 | 1.32 | 1.42 | 253900 | 1.42 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260212 | 0 | 11.9 | 11.93 | 11.36 | 11.54 | 9566400 | 11.54 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260212 | 0 | 0.66 | 0.67 | 0.61 | 0.65 | 61300 | 0.65 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260212 | 0 | 0.45 | 0.4528 | 0.4258 | 0.4343 | 2929491 | 0.4343 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260212 | 0 | 17.2 | 17.57 | 16.06 | 16.1 | 2189800 | 16.1 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260212 | 0 | 0.614 | 0.628 | 0.59 | 0.591 | 2990 | 11.82 | down | down | correct |
| PHGE.US | BiomX Inc | 20260212 | 0 | 5.49 | 6.824 | 5.41 | 6.4 | 132600 | 6.4 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260212 | 0 | 3.99 | 3.99 | 3.32 | 3.39 | 29900 | 3.39 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260212 | 0 | 2.42 | 2.42 | 2.2 | 2.22 | 2959500 | 2.22 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260212 | 0 | 2.93 | 2.95 | 2.85 | 2.86 | 862300 | 2.86 | down | down | correct |
| PRK.US | Park National Corporation | 20260212 | 0 | 173.78 | 173.78 | 169.82 | 172.86 | 64600 | 171.7706 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20260212 | 0 | 16.87 | 16.88 | 16.28 | 16.88 | 21500 | 16.88 | up | down | incorrect |
| PW.US | Power REIT | 20260212 | 0 | 0.88 | 0.9 | 0.87 | 0.87 | 7500 | 0.87 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260212 | 0 | 2.35 | 2.41 | 2.155 | 2.17 | 1802000 | 2.17 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260212 | 0 | 2.84 | 2.84 | 2.7 | 2.79 | 15000 | 2.79 | down | down | correct |
| REI.US | Ring Energy Inc | 20260212 | 0 | 1.32 | 1.34 | 1.21 | 1.21 | 4085379 | 1.21 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260212 | 0 | 27.9 | 28.17 | 26.35 | 26.75 | 218540 | 26.75 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260212 | 0 | 8.34 | 8.4399 | 7.11 | 7.61 | 1032219 | 7.61 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260212 | 0 | 0.67 | 0.7 | 0.65 | 0.67 | 48800 | 0.67 | |||
| SACH.US | Sachem Capital Corp | 20260212 | 0 | 1.02 | 1.048 | 0.99 | 1 | 338300 | 0.9541 | down | down | correct |
| SCCC.US | SCCC | 20260212 | 0 | 146 | 147 | 146 | 147 | 133700 | 147 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260212 | 0 | 5550 | 5654 | 5450.0098 | 5587.6602 | 13500 | 5585.1117 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260212 | 0 | 7.7 | 7.7 | 7.36 | 7.58 | 459065 | 7.58 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260212 | 0 | 9.1 | 9.5 | 8.65 | 9.15 | 97098 | 9.15 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260212 | 0 | 31 | 31 | 31 | 31 | 0 | 31 | |||
| SLI.US | Standard Lithium Ltd | 20260212 | 0 | 4.2 | 4.24 | 3.91 | 4.03 | 2992200 | 4.03 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260212 | 0 | 2.04 | 2.04 | 1.97 | 2.02 | 400900 | 2.02 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260212 | 0 | 11.34 | 11.39 | 10.151 | 10.18 | 5121686 | 10.18 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260212 | 0 | 8.29 | 8.37 | 7.78 | 7.85 | 6417500 | 7.85 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260212 | 0 | 2.75 | 2.75 | 2.39 | 2.42 | 1894800 | 2.42 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260212 | 0 | 85.03 | 85.03 | 82.28 | 83.79 | 72500 | 83.12 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260212 | 0 | 4.59 | 4.59 | 4.21 | 4.28 | 3261000 | 4.28 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260212 | 0 | 0.03 | 0.0335 | 0.0275 | 0.0275 | 11800 | 0.0275 | down | down | correct |
| TRT.US | Trio | 20260212 | 0 | 5.95 | 5.95 | 5.5 | 5.65 | 50933 | 5.65 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260212 | 0 | 1.69 | 1.7047 | 1.56 | 1.57 | 5106698 | 1.57 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260212 | 0 | 8.13 | 8.15 | 7.22 | 7.39 | 8952500 | 7.39 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260212 | 0 | 1.05 | 1.05 | 0.99 | 1 | 1582900 | 1 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260212 | 0 | 15.97 | 15.99 | 14.78 | 15.21 | 9278300 | 15.21 | down | down | correct |
| URG.US | Ur | 20260212 | 0 | 1.67 | 1.68 | 1.54 | 1.58 | 6359461 | 1.58 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260212 | 0 | 7.97 | 8.09 | 7.15 | 7.18 | 7745300 | 7.18 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260212 | 0 | 39.74 | 40.18 | 39.66 | 39.88 | 351500 | 39.6841 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260212 | 0 | 4.5 | 4.65 | 4.31 | 4.41 | 39500 | 4.41 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260212 | 0 | 23 | 23.25 | 20.91 | 21.3 | 12847700 | 21.3 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260212 | 0 | 10.44 | 10.44 | 10.4 | 10.44 | 10800 | 10.39 | |||
| VGZ.US | Vista Gold Corp | 20260212 | 0 | 2.98 | 3.01 | 2.61 | 2.63 | 2935200 | 2.63 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260212 | 0 | 9.25 | 9.31 | 9.14 | 9.3 | 114000 | 9.2443 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260212 | 0 | 0.233 | 0.2404 | 0.2201 | 0.2352 | 1284061 | 0.2352 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260212 | 0 | 35.31 | 35.74 | 34.865 | 34.87 | 334800 | 34.87 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260212 | 0 | 3.14 | 3.19 | 3.01 | 3.02 | 2401000 | 3.02 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260212 | 0 | 0.87 | 0.89 | 0.84 | 0.86 | 1189600 | 0.86 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20260212 | 0 | 5.09 | 5.1184 | 4.75 | 4.87 | 69201 | 4.87 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260212 | 0 | 0.76 | 0.76 | 0.72 | 0.73 | 218200 | 0.73 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260212 | 0 | 0.58 | 0.62 | 0.58 | 0.58 | 97700 | 0.58 | |||
| ZDGE.US | Zedge Inc | 20260212 | 0 | 3.19 | 3.337 | 3.1 | 3.21 | 39400 | 3.21 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.