CollectAI
close-nysemkt_stocks
2026/02/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260213 | 0 | 43.31 | 44.74 | 43.31 | 44.23 | 4500 | 44.23 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260213 | 0 | 8.27 | 8.32 | 8.17 | 8.32 | 188800 | 8.32 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260213 | 0 | 0.8079 | 1.38 | 0.7801 | 1.25 | 3880740 | 1.25 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260213 | 0 | 3.2 | 3.3 | 3.19 | 3.19 | 15301 | 3.19 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260213 | 0 | 2.36 | 2.5 | 2.2 | 2.36 | 23951 | 2.36 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20260213 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 716 | 0.01 | |||
| AMS.US | American Shared Hospital Services | 20260213 | 0 | 2.28 | 2.31 | 2.24 | 2.25 | 6000 | 2.25 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260213 | 0 | 2.46 | 2.55 | 2.37 | 2.37 | 216600 | 2.37 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20260213 | 0 | 5.17 | 5.24 | 5.09 | 5.19 | 22500 | 5.19 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260213 | 0 | 8.08 | 8.23 | 7.75 | 8.15 | 25300 | 8.15 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260213 | 0 | 9.59 | 9.95 | 9.4 | 9.79 | 3571800 | 9.79 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260213 | 0 | 1.13 | 1.19 | 1.1 | 1.11 | 95000 | 1.11 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260213 | 0 | 0.27 | 0.3 | 0.27 | 0.29 | 31200 | 0.29 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260213 | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 400 | 2.63 | |||
| BATL.US | Battalion Oil Corporation | 20260213 | 0 | 2.77 | 2.77 | 2.44 | 2.54 | 760000 | 2.54 | down | down | correct |
| BCV.US | PA | 20260213 | 0 | 21.66 | 21.9 | 21.65 | 21.75 | 3619 | 21.75 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260213 | 0 | 32.8 | 33.62 | 32.8 | 33.62 | 0 | 33.62 | up | up | correct |
| BGI.US | Birks Group Inc | 20260213 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 1800 | 0.81 | |||
| BHB.US | Bar Harbor Bankshares | 20260213 | 0 | 34.77 | 35.27 | 34.49 | 35.06 | 44200 | 34.7366 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260213 | 0 | 81.22 | 84 | 79 | 82.53 | 29700 | 82.53 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260213 | 0 | 4.27 | 4.3 | 4.22 | 4.27 | 128292 | 4.27 | |||
| BRN.US | Barnwell Industries Inc | 20260213 | 0 | 0.98 | 0.9951 | 0.965 | 0.98 | 9990 | 0.98 | |||
| BTG.US | B2Gold Corp | 20260213 | 0 | 5.15 | 5.41 | 5.07 | 5.4 | 27720100 | 5.3793 | up | up | correct |
| CANF.US | Can | 20260213 | 0 | 4.25 | 4.59 | 4.12 | 4.53 | 40236 | 4.53 | up | up | correct |
| CET.US | Central Securities Corp | 20260213 | 0 | 51.26 | 51.81 | 51.24 | 51.51 | 32600 | 51.51 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260213 | 0 | 10.49 | 10.49 | 10.42 | 10.42 | 2677 | 10.3705 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260213 | 0 | 2.8 | 2.81 | 2.79 | 2.81 | 422500 | 2.7875 | up | up | correct |
| CIX.US | CompX International Inc | 20260213 | 0 | 24.5 | 25 | 24.5 | 24.58 | 4649 | 24.58 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260213 | 0 | 10.63 | 10.79 | 10.63 | 10.79 | 1300 | 10.79 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260213 | 0 | 8.01 | 8.06 | 7.91 | 8.04 | 7776700 | 7.918 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260213 | 0 | 28.58 | 30.14 | 28.58 | 30 | 302620 | 30 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260213 | 0 | 19.65 | 19.89 | 19.16 | 19.16 | 17100 | 19.16 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260213 | 0 | 17.56 | 17.625 | 17 | 17.58 | 9055 | 17.58 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260213 | 0 | 0.63 | 0.68 | 0.6 | 0.63 | 36200 | 0.63 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260213 | 0 | 57.75 | 59.645 | 57.4478 | 59.64 | 132799 | 59.64 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260213 | 0 | 7.58 | 7.62 | 7.49 | 7.6 | 4965962 | 7.482 | up | up | correct |
| CVM.US | CEL | 20260213 | 0 | 4.79 | 5.2 | 4.68 | 4.9 | 37800 | 4.9 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260213 | 0 | 13.5 | 13.98 | 13.5 | 13.98 | 1700 | 13.9511 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20260213 | 0 | 3.78 | 3.9 | 3.71 | 3.89 | 30200 | 3.89 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20260213 | 0 | 6.04 | 6.2 | 5.98 | 6.09 | 293517 | 6.09 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260213 | 0 | 2 | 2.01 | 1.99 | 2.01 | 528700 | 1.9945 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20260213 | 0 | 112.34 | 112.34 | 110.89 | 112.29 | 1200 | 112.29 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260213 | 0 | 3.83 | 3.94 | 3.73 | 3.78 | 51529800 | 3.78 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260213 | 0 | 0.9245 | 0.944 | 0.91 | 0.92 | 19373 | 0.92 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260213 | 0 | 0.98 | 0.98 | 0.89 | 0.98 | 55500 | 0.98 | |||
| DXR.US | Daxor Corporation | 20260213 | 0 | 12.8999 | 12.8999 | 12.4 | 12.4 | 1094 | 12.4 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260213 | 0 | 6.85 | 6.8658 | 6.8412 | 6.86 | 109490 | 6.8051 | up | down | incorrect |
| ECF.US | PA | 20260213 | 0 | 21.7 | 21.7299 | 21.66 | 21.7299 | 1262 | 21.7299 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260213 | 0 | 10 | 10.03 | 9.9707 | 9.99 | 377176 | 9.939 | down | down | correct |
| ELA.US | Envela Corporation | 20260213 | 0 | 12.83 | 13.19 | 12.65 | 12.85 | 46000 | 12.85 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260213 | 0 | 29.91 | 29.91 | 28.25 | 28.5 | 2400 | 28.5 | down | down | correct |
| ELMD.US | Electromed Inc | 20260213 | 0 | 23.68 | 24.49 | 23.38 | 24.26 | 158500 | 24.26 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260213 | 0 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0 | 0.0006 | |||
| EPM.US | Evolution Petroleum Corporation | 20260213 | 0 | 4.15 | 4.37 | 4.15 | 4.37 | 454300 | 4.37 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260213 | 0 | 15.48 | 16 | 15.34 | 15.8 | 12937800 | 15.7852 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260213 | 0 | 9.4 | 9.44 | 9.37 | 9.4 | 67200 | 9.3245 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260213 | 0 | 12.24 | 12.39 | 12.1301 | 12.3514 | 73599 | 12.2657 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260213 | 0 | 49.52 | 52.41 | 48.8 | 52.41 | 36200 | 52.41 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260213 | 0 | 20.8 | 21.69 | 20.8 | 20.94 | 9300 | 20.94 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260213 | 0 | 9.93 | 9.97 | 9.93 | 9.95 | 359500 | 9.8736 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260213 | 0 | 15.99 | 16.15 | 15.97 | 16.15 | 181500 | 15.9864 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260213 | 0 | 3.06 | 3.14 | 3.06 | 3.09 | 116000 | 3.0271 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260213 | 0 | 20.46 | 20.46 | 19.34 | 19.34 | 11600 | 19.34 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260213 | 0 | 5.75 | 5.82 | 5.53 | 5.63 | 10000 | 5.63 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260213 | 0 | 0.78 | 0.83 | 0.77 | 0.78 | 287700 | 0.78 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260213 | 0 | 6.2 | 6.21 | 6.19 | 6.19 | 117200 | 6.128 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260213 | 0 | 0.714 | 0.734 | 0.705 | 0.714 | 471000 | 0.714 | |||
| GAU.US | Galiano Gold Inc | 20260213 | 0 | 2.9 | 3.11 | 2.9 | 3.02 | 5121532 | 3.02 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260213 | 0 | 0.73 | 0.73 | 0.71 | 0.71 | 29500 | 0.71 | down | down | correct |
| GGN.US | PB | 20260213 | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | 20.98 | |||
| GLO.US | Clough Global Opportunities Fund | 20260213 | 0 | 5.99 | 6.01 | 5.97 | 6.01 | 301200 | 5.9565 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260213 | 0 | 8.24 | 8.34 | 8.15 | 8.19 | 42500 | 8.1178 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260213 | 0 | 21.51 | 21.52 | 21.34 | 21.45 | 17200 | 21.45 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260213 | 0 | 6.3 | 6.34 | 6.28 | 6.29 | 17900 | 6.2337 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260213 | 0 | 1.61 | 1.7 | 1.59 | 1.68 | 3053800 | 1.68 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260213 | 0 | 10.75 | 10.82 | 10.61 | 10.82 | 7400 | 10.82 | up | up | correct |
| GROY.US | WT | 20260213 | 0 | 2.39 | 2.39 | 2.19 | 2.21 | 22152 | 2.21 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260213 | 0 | 58.76 | 61.9 | 58.31 | 60.06 | 481100 | 60.06 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260213 | 0 | 5.47 | 5.69 | 5.26 | 5.57 | 385600 | 5.57 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260213 | 0 | 1.15 | 1.21 | 1.15 | 1.15 | 39801 | 1.15 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260213 | 0 | 14.11 | 14.31 | 14.11 | 14.19 | 15000 | 13.831 | up | up | correct |
| IBIO.US | iBio Inc | 20260213 | 0 | 2.11 | 2.33 | 2.11 | 2.22 | 724292 | 2.22 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260213 | 0 | 0.26 | 0.26 | 0.25 | 0.26 | 215700 | 0.26 | |||
| IHT.US | InnSuites Hospitality Trust | 20260213 | 0 | 1.2 | 1.23 | 1.2 | 1.22 | 5800 | 1.22 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260213 | 0 | 116.22 | 120.02 | 116.16 | 119.76 | 465000 | 119.1219 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260213 | 0 | 3.67 | 4.05 | 3.668 | 3.93 | 458197 | 3.93 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260213 | 0 | 7.44 | 7.5899 | 7.44 | 7.54 | 62070 | 7.54 | up | up | correct |
| INTT.US | inTEST Corporation | 20260213 | 0 | 10.24 | 10.61 | 10.24 | 10.5 | 35557 | 10.5 | up | up | correct |
| INUV.US | Inuvo Inc | 20260213 | 0 | 1.86 | 1.95 | 1.8 | 1.9 | 109400 | 1.9 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260213 | 0 | 18 | 18 | 18 | 18 | 700 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260213 | 0 | 26 | 26.63 | 25.97 | 25.97 | 2700 | 25.97 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20260213 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 215100 | 0.21 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20260213 | 0 | 3.44 | 3.595 | 3.42 | 3.57 | 2236000 | 3.57 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260213 | 0 | 0.21 | 0.25 | 0.21 | 0.24 | 739600 | 0.24 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260213 | 0 | 2.68 | 2.9 | 2.67 | 2.81 | 944200 | 2.81 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260213 | 0 | 1.71 | 1.76 | 1.66 | 1.66 | 790200 | 1.66 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260213 | 0 | 186.25 | 199.34 | 183.45 | 199.19 | 1572000 | 199.19 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20260213 | 0 | 7.07 | 7.26 | 7.07 | 7.25 | 5300 | 7.25 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260213 | 0 | 218.83 | 221.78 | 217.53 | 220.79 | 1845600 | 220.79 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20260213 | 0 | 2.67 | 2.81 | 2.65 | 2.76 | 858500 | 2.76 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260213 | 0 | 2.77 | 2.95 | 2.7 | 2.91 | 93800 | 2.91 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260213 | 0 | 6.92 | 6.92 | 6.84 | 6.91 | 4900 | 6.91 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260213 | 0 | 0.645 | 0.67 | 0.6315 | 0.67 | 14580 | 0.67 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260213 | 0 | 0.26 | 0.264 | 0.25 | 0.264 | 119288 | 0.264 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260213 | 0 | 0.38 | 0.38 | 0.37 | 0.37 | 90700 | 0.37 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260213 | 0 | 7.44 | 7.61 | 7.38 | 7.49 | 352600 | 7.49 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260213 | 0 | 0.61 | 0.633 | 0.581 | 0.59 | 28400 | 0.59 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260213 | 0 | 10.4 | 10.45 | 10.4 | 10.45 | 1500 | 10.45 | up | up | correct |
| MYO.US | Myomo Inc | 20260213 | 0 | 0.809 | 0.83 | 0.796 | 0.82 | 171300 | 0.82 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260213 | 0 | 2.24 | 2.26 | 2.15 | 2.16 | 7140200 | 2.16 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260213 | 0 | 10.61 | 10.63 | 10.58 | 10.61 | 50000 | 10.5558 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20260213 | 0 | 0.61 | 0.72 | 0.51 | 0.52 | 405980 | 2.6 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260213 | 0 | 65 | 65 | 65 | 65 | 5400 | 65 | |||
| NEWP.US | New Pacific Metals Corp | 20260213 | 0 | 3.61 | 3.71 | 3.56 | 3.64 | 482935 | 3.64 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260213 | 0 | 2.74 | 2.84 | 2.665 | 2.7 | 2285051 | 2.7 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260213 | 0 | 10.35 | 10.805 | 9.97 | 10.75 | 3129619 | 10.75 | up | up | correct |
| NGD.US | New Gold Inc | 20260213 | 0 | 10.57 | 11.14 | 10.42 | 11.06 | 21068600 | 11.06 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260213 | 0 | 169.53 | 171.15 | 168.61 | 169.69 | 44400 | 169.69 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260213 | 0 | 7.62 | 7.73 | 7.61 | 7.73 | 261500 | 7.639 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260213 | 0 | 9.66 | 9.93 | 9.62 | 9.9 | 250200 | 9.842 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260213 | 0 | 0.93 | 1.02 | 0.93 | 1 | 226200 | 1 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260213 | 0 | 25.2 | 25.98 | 24.98 | 25.96 | 1280487 | 25.96 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260213 | 0 | 3.09 | 3.12 | 3.08 | 3.11 | 396400 | 3.079 | up | up | correct |
| NTIP.US | Network | 20260213 | 0 | 1.37 | 1.49 | 1.37 | 1.49 | 69200 | 1.49 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260213 | 0 | 11.54 | 11.89 | 11.23 | 11.62 | 11669500 | 11.62 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260213 | 0 | 0.65 | 0.66 | 0.64 | 0.66 | 22000 | 0.66 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260213 | 0 | 0.435 | 0.445 | 0.4216 | 0.4351 | 3095648 | 0.4351 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260213 | 0 | 16.61 | 17.53 | 16.56 | 17.39 | 1403400 | 17.39 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260213 | 0 | 0.604 | 0.604 | 0.59 | 0.593 | 740 | 11.86 | down | down | correct |
| PHGE.US | BiomX Inc | 20260213 | 0 | 6.27 | 6.39 | 5.92 | 6.13 | 48200 | 6.13 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260213 | 0 | 3.38 | 3.41 | 2.84 | 2.84 | 39100 | 2.84 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260213 | 0 | 2.21 | 2.37 | 2.21 | 2.28 | 3649200 | 2.28 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260213 | 0 | 2.85 | 3.02 | 2.81 | 2.97 | 1196100 | 2.97 | up | up | correct |
| PRK.US | Park National Corporation | 20260213 | 0 | 173.43 | 174.61 | 171.18 | 174.61 | 47800 | 173.5096 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260213 | 0 | 17.5 | 17.5 | 16.06 | 17.39 | 3300 | 17.39 | down | down | correct |
| PW.US | Power REIT | 20260213 | 0 | 0.86 | 0.88 | 0.86 | 0.86 | 13200 | 0.86 | |||
| PZG.US | Paramount Gold Nevada Corp | 20260213 | 0 | 2.2 | 2.27 | 2.17 | 2.2 | 827000 | 2.2 | |||
| RCG.US | RENN Fund Inc | 20260213 | 0 | 2.84 | 2.84 | 2.75 | 2.81 | 12400 | 2.81 | down | down | correct |
| REI.US | Ring Energy Inc | 20260213 | 0 | 1.21 | 1.2887 | 1.2 | 1.27 | 2848780 | 1.27 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260213 | 0 | 26.58 | 27.81 | 26.58 | 27.76 | 148232 | 27.76 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260213 | 0 | 7.61 | 7.645 | 7.31 | 7.33 | 274171 | 7.33 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260213 | 0 | 0.64 | 0.71 | 0.64 | 0.66 | 30500 | 0.66 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260213 | 0 | 1.02 | 1.03 | 1 | 1 | 82700 | 0.9541 | down | down | correct |
| SCCC.US | SCCC | 20260213 | 0 | 147 | 147.5 | 147 | 147 | 55600 | 147 | |||
| SEB.US | Seaboard Corporation | 20260213 | 0 | 5560.3599 | 5629.5698 | 5180 | 5373.9302 | 35000 | 5371.4791 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260213 | 0 | 7.67 | 8.13 | 7.47 | 7.51 | 421172 | 7.51 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20260213 | 0 | 9.5 | 11 | 9.5 | 11 | 315014 | 11 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260213 | 0 | 31 | 31 | 31 | 31 | 0 | 31 | |||
| SLI.US | Standard Lithium Ltd | 20260213 | 0 | 4.03 | 4.17 | 3.95 | 4.12 | 2008300 | 4.12 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260213 | 0 | 2.01 | 2.07 | 1.97 | 1.99 | 427600 | 1.99 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20260213 | 0 | 10.4 | 10.99 | 10.375 | 10.98 | 3487889 | 10.98 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260213 | 0 | 7.84 | 8.37 | 7.69 | 8.29 | 6070800 | 8.29 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260213 | 0 | 2.47 | 2.54 | 2.41 | 2.49 | 1294500 | 2.49 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260213 | 0 | 82.83 | 83.27 | 81.47 | 82.76 | 53000 | 82.76 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260213 | 0 | 4.2 | 4.45 | 4.17 | 4.22 | 2649300 | 4.22 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260213 | 0 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 200 | 0.0275 | |||
| TRT.US | Trio | 20260213 | 0 | 5.614 | 5.84 | 5.41 | 5.77 | 53879 | 5.77 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260213 | 0 | 1.6 | 1.74 | 1.59 | 1.73 | 6667470 | 1.73 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260213 | 0 | 7.37 | 7.94 | 7.11 | 7.62 | 8542300 | 7.62 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20260213 | 0 | 1.01 | 1.05 | 0.99 | 1.01 | 1227800 | 1.01 | |||
| UEC.US | Uranium Energy Corp | 20260213 | 0 | 15.34 | 16.28 | 15.16 | 15.52 | 7775000 | 15.52 | up | down | incorrect |
| URG.US | Ur | 20260213 | 0 | 1.58 | 1.64 | 1.56 | 1.58 | 4684921 | 1.58 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260213 | 0 | 7.34 | 7.69 | 7.3 | 7.53 | 5674500 | 7.53 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260213 | 0 | 39.59 | 40.5 | 39.59 | 40.43 | 305600 | 40.2314 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260213 | 0 | 4.36 | 4.8 | 4.31 | 4.61 | 33500 | 4.61 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20260213 | 0 | 21.25 | 21.88 | 20.2 | 20.72 | 8931200 | 20.72 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260213 | 0 | 10.41 | 10.48 | 10.41 | 10.46 | 30100 | 10.41 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260213 | 0 | 2.73 | 2.85 | 2.68 | 2.73 | 1536400 | 2.73 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260213 | 0 | 9.35 | 9.35 | 9.28 | 9.35 | 148400 | 9.294 | |||
| VNRX.US | VolitionRx Limited | 20260213 | 0 | 0.2327 | 0.2327 | 0.2111 | 0.2267 | 1328627 | 0.2267 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260213 | 0 | 34.89 | 35.5 | 34.5 | 35.27 | 336800 | 35.27 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260213 | 0 | 3.09 | 3.24 | 3.04 | 3.16 | 1531200 | 3.16 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260213 | 0 | 0.88 | 0.9 | 0.86 | 0.88 | 929800 | 0.88 | |||
| WYY.US | WidePoint Corporation | 20260213 | 0 | 4.84 | 5.165 | 4.8 | 4.93 | 67423 | 4.93 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260213 | 0 | 0.73 | 0.74 | 0.72 | 0.74 | 188200 | 0.74 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260213 | 0 | 0.58 | 0.6 | 0.58 | 0.58 | 38200 | 0.58 | |||
| ZDGE.US | Zedge Inc | 20260213 | 0 | 3.17 | 3.17 | 3.02 | 3.09 | 41500 | 3.09 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.