CollectAI
close-nysemkt_stocks
2026/02/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260217 | 0 | 43.61 | 45 | 43.61 | 44.32 | 11900 | 44.32 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260217 | 0 | 8.3 | 8.34 | 8.25 | 8.34 | 124500 | 8.34 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260217 | 0 | 1.06 | 1.17 | 1.02 | 1.15 | 331303 | 1.15 | up | up | correct |
| AIRI.US | Air Industries Group | 20260217 | 0 | 3.27 | 3.39 | 2.55 | 3.15 | 830530 | 3.15 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260217 | 0 | 2.37 | 2.37 | 2.315 | 2.315 | 1330 | 2.315 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260217 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 143 | 0.01 | |||
| AMS.US | American Shared Hospital Services | 20260217 | 0 | 2.17 | 2.25 | 2.17 | 2.2 | 4200 | 2.2 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260217 | 0 | 2.35 | 2.41 | 2.28 | 2.38 | 339600 | 2.38 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260217 | 0 | 5.1 | 5.3 | 5.03 | 5.04 | 35400 | 5.04 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260217 | 0 | 8.17 | 8.17 | 7.85 | 8.15 | 15600 | 8.15 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260217 | 0 | 9.28 | 9.33 | 8.56 | 8.99 | 4685000 | 8.99 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260217 | 0 | 1.15 | 1.155 | 1.06 | 1.08 | 187200 | 1.08 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260217 | 0 | 0.274 | 0.2785 | 0.26 | 0.266 | 58628 | 0.266 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260217 | 0 | 2.56 | 2.59 | 2.52 | 2.58 | 2100 | 2.58 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260217 | 0 | 2.5 | 2.74 | 2.325 | 2.68 | 794800 | 2.68 | up | down | incorrect |
| BCV.US | PA | 20260217 | 0 | 21.9 | 21.95 | 21.81 | 21.8647 | 1666 | 21.8647 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260217 | 0 | 32.1 | 32.1 | 32 | 32 | 540 | 32 | down | down | correct |
| BGI.US | Birks Group Inc | 20260217 | 0 | 0.81 | 0.82 | 0.79 | 0.82 | 5500 | 0.82 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20260217 | 0 | 35.22 | 35.89 | 34.83 | 35.44 | 66200 | 35.1131 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260217 | 0 | 83.42 | 83.42 | 76.3501 | 80.03 | 40460 | 80.03 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260217 | 0 | 4.27 | 4.314 | 4.25 | 4.26 | 121705 | 4.26 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260217 | 0 | 0.9934 | 1 | 0.9207 | 0.932 | 117807 | 0.932 | down | down | correct |
| BTG.US | B2Gold Corp | 20260217 | 0 | 5.22 | 5.3 | 5.05 | 5.25 | 30484800 | 5.2298 | up | up | correct |
| CANF.US | Can | 20260217 | 0 | 4.52 | 4.52 | 4.2001 | 4.41 | 33632 | 4.41 | down | down | correct |
| CET.US | Central Securities Corp | 20260217 | 0 | 51 | 51.6 | 51 | 51.34 | 21200 | 51.34 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260217 | 0 | 10.49 | 10.57 | 10.42 | 10.5 | 26903 | 10.4501 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260217 | 0 | 2.78 | 2.79 | 2.77 | 2.78 | 120100 | 2.78 | |||
| CIX.US | CompX International Inc | 20260217 | 0 | 24.58 | 24.58 | 24.3 | 24.3 | 2788 | 24.3 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260217 | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 200 | 10.32 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260217 | 0 | 7.88 | 7.9 | 7.7 | 7.74 | 4273700 | 7.74 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260217 | 0 | 29.1 | 29.1 | 27.61 | 28.11 | 372286 | 28.11 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260217 | 0 | 18.77 | 19.26 | 18.7 | 19 | 25900 | 19 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260217 | 0 | 17.29 | 17.29 | 15.69 | 15.87 | 21043 | 15.87 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260217 | 0 | 0.65 | 0.73 | 0.61 | 0.63 | 11300 | 0.63 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260217 | 0 | 59.7 | 59.75 | 58.42 | 58.81 | 75749 | 58.81 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260217 | 0 | 7.36 | 7.4 | 7.2 | 7.2 | 2449100 | 7.2 | down | down | correct |
| CVM.US | CEL | 20260217 | 0 | 4.86 | 5 | 4.58 | 4.78 | 16000 | 4.78 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260217 | 0 | 13.99 | 13.99 | 13.25 | 13.25 | 1800 | 13.2226 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260217 | 0 | 3.9 | 4 | 3.8 | 3.86 | 39600 | 3.86 | down | down | correct |
| CYBN.US | Cybin Inc | 20260217 | 0 | 6.4 | 7.15 | 6.4 | 6.76 | 1083369 | 6.76 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260217 | 0 | 1.99 | 2 | 1.97 | 1.98 | 442700 | 1.98 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260217 | 0 | 112.95 | 112.95 | 110.1 | 110.1 | 800 | 110.1 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20260217 | 0 | 3.72 | 3.82 | 3.59 | 3.81 | 42134500 | 3.81 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260217 | 0 | 0.944 | 0.95 | 0.9 | 0.95 | 47402 | 0.95 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260217 | 0 | 0.95 | 0.97 | 0.9 | 0.97 | 24500 | 0.97 | up | up | correct |
| DXR.US | Daxor Corporation | 20260217 | 0 | 12.46 | 12.46 | 12.4 | 12.4 | 1479 | 12.4 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260217 | 0 | 6.86 | 6.87 | 6.845 | 6.85 | 160948 | 6.7952 | down | down | correct |
| ECF.US | PA | 20260217 | 0 | 21.61 | 21.72 | 21.6 | 21.665 | 799 | 21.665 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260217 | 0 | 9.95 | 9.98 | 9.94 | 9.97 | 97600 | 9.97 | up | up | correct |
| ELA.US | Envela Corporation | 20260217 | 0 | 12.91 | 13.27 | 12.78 | 13.22 | 88500 | 13.22 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260217 | 0 | 28.49 | 28.5 | 28.01 | 28.41 | 2700 | 28.41 | down | down | correct |
| ELMD.US | Electromed Inc | 20260217 | 0 | 23.77 | 25.73 | 23.56 | 25.34 | 177200 | 25.34 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260217 | 0 | 0.0013 | 0.0033 | 0.0005 | 0.0033 | 2281 | 0.0033 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260217 | 0 | 4.35 | 4.475 | 4.2 | 4.41 | 584900 | 4.41 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260217 | 0 | 15.25 | 15.34 | 14.58 | 15.06 | 9337953 | 15.0459 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260217 | 0 | 9.41 | 9.44 | 9.39 | 9.42 | 53800 | 9.3443 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260217 | 0 | 12.31 | 12.45 | 12.31 | 12.34 | 30509 | 12.2544 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260217 | 0 | 52.41 | 59.17 | 51.91 | 58.53 | 44800 | 58.53 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260217 | 0 | 20.77 | 20.89 | 20.33 | 20.33 | 14300 | 20.33 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260217 | 0 | 9.94 | 9.97 | 9.94 | 9.95 | 225200 | 9.8736 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260217 | 0 | 16.14 | 16.3 | 16.14 | 16.3 | 241900 | 16.1349 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20260217 | 0 | 3.12 | 3.24 | 3.12 | 3.24 | 196000 | 3.1741 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260217 | 0 | 19.27 | 19.97 | 18.85 | 18.88 | 21900 | 18.88 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260217 | 0 | 5.56 | 5.64 | 5.48 | 5.5 | 37500 | 5.5 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260217 | 0 | 0.78 | 0.81 | 0.75 | 0.76 | 674400 | 0.76 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260217 | 0 | 6.2 | 6.21 | 6.18 | 6.2 | 219100 | 6.1379 | |||
| FURY.US | Fury Gold Mines Limited | 20260217 | 0 | 0.684 | 0.71 | 0.66 | 0.675 | 466900 | 0.675 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260217 | 0 | 2.94 | 2.94 | 2.69 | 2.78 | 3639443 | 2.78 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260217 | 0 | 0.71 | 0.74 | 0.71 | 0.74 | 51100 | 0.74 | up | up | correct |
| GGN.US | PB | 20260217 | 0 | 20.99 | 21.1799 | 20.9 | 21.02 | 6268 | 21.02 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260217 | 0 | 6 | 6.08 | 6 | 6.07 | 255600 | 6.016 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260217 | 0 | 8.22 | 8.34 | 8.22 | 8.28 | 88500 | 8.207 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260217 | 0 | 21.45 | 21.45 | 21.02 | 21.18 | 13800 | 21.18 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260217 | 0 | 6.31 | 6.37 | 6.31 | 6.37 | 54100 | 6.313 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260217 | 0 | 1.62 | 1.65 | 1.54 | 1.59 | 2446800 | 1.59 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260217 | 0 | 10.36 | 11.32 | 10.36 | 10.66 | 6300 | 10.66 | up | up | correct |
| GROY.US | WT | 20260217 | 0 | 2.21 | 2.21 | 2.03 | 2.1 | 17109 | 2.1 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260217 | 0 | 59.44 | 60.5 | 57.76 | 59.06 | 303800 | 59.06 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260217 | 0 | 5.53 | 5.71 | 5.26 | 5.44 | 335600 | 5.44 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260217 | 0 | 1.11 | 1.16 | 1.1 | 1.14 | 78326 | 1.14 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260217 | 0 | 14.2 | 14.22 | 14.01 | 14.19 | 32100 | 13.831 | down | down | correct |
| IBIO.US | iBio Inc | 20260217 | 0 | 2.19 | 2.33 | 2.1701 | 2.29 | 588065 | 2.29 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260217 | 0 | 0.28 | 0.28 | 0.25 | 0.256 | 285481 | 0.256 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260217 | 0 | 1.22 | 1.2299 | 1.2 | 1.2001 | 4296 | 1.2001 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260217 | 0 | 119.71 | 120.57 | 114.55 | 117.42 | 689500 | 116.7944 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260217 | 0 | 3.97 | 4.11 | 3.79 | 4.01 | 880055 | 4.01 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260217 | 0 | 7.52 | 7.65 | 7.4 | 7.6 | 71925 | 7.6 | up | up | correct |
| INTT.US | inTEST Corporation | 20260217 | 0 | 10.45 | 10.45 | 9.865 | 10.24 | 56916 | 10.24 | down | down | correct |
| INUV.US | Inuvo Inc | 20260217 | 0 | 1.9 | 1.91 | 1.76 | 1.81 | 72500 | 1.81 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260217 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260217 | 0 | 25.86 | 25.86 | 25.86 | 25.86 | 527 | 25.86 | |||
| ITP.US | IT Tech Packaging Inc | 20260217 | 0 | 0.21 | 0.22 | 0.2 | 0.21 | 112900 | 0.21 | |||
| ITRG.US | Integra Resources Corp | 20260217 | 0 | 3.45 | 3.47 | 3.215 | 3.44 | 2997800 | 3.44 | down | down | correct |
| JOB.US | GEE Group Inc | 20260217 | 0 | 0.24 | 0.25 | 0.23 | 0.25 | 186000 | 0.25 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260217 | 0 | 2.78 | 2.9 | 2.7 | 2.86 | 830800 | 2.86 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260217 | 0 | 1.66 | 1.7 | 1.62 | 1.68 | 1195900 | 1.68 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260217 | 0 | 194.54 | 200.3 | 187.36 | 199.35 | 1095900 | 199.35 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260217 | 0 | 7.25 | 7.25 | 6.99 | 6.99 | 12500 | 6.99 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260217 | 0 | 222.49 | 223.54 | 217.55 | 219.01 | 1283800 | 219.01 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260217 | 0 | 2.7 | 2.79 | 2.62 | 2.77 | 881500 | 2.77 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260217 | 0 | 2.91 | 2.97 | 2.68 | 2.88 | 75700 | 2.88 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260217 | 0 | 6.79 | 6.91 | 6.6 | 6.6 | 11300 | 6.6 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260217 | 0 | 0.631 | 0.66 | 0.631 | 0.637 | 6090 | 0.637 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260217 | 0 | 0.2606 | 0.2709 | 0.26 | 0.2705 | 35146 | 0.2705 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260217 | 0 | 0.38 | 0.42 | 0.37 | 0.4 | 100500 | 0.4 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260217 | 0 | 7.35 | 7.56 | 7.26 | 7.55 | 524300 | 7.55 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260217 | 0 | 0.572 | 0.6399 | 0.572 | 0.61 | 9963 | 0.61 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260217 | 0 | 9.88 | 10.174 | 9.88 | 10.02 | 1900 | 10.02 | up | up | correct |
| MYO.US | Myomo Inc | 20260217 | 0 | 0.823 | 0.83 | 0.771 | 0.805 | 261900 | 0.805 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260217 | 0 | 2.03 | 2.1 | 1.9 | 2.03 | 8706000 | 2.03 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260217 | 0 | 10.62 | 10.62 | 10.58 | 10.59 | 84300 | 10.5359 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260217 | 0 | 0.53 | 0.59 | 0.53 | 0.54 | 286680 | 2.7 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260217 | 0 | 64 | 64.5 | 64 | 64.5 | 600 | 64.5 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260217 | 0 | 3.51 | 3.54 | 3.3 | 3.42 | 837287 | 3.42 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20260217 | 0 | 2.62 | 2.67 | 2.484 | 2.59 | 2143486 | 2.59 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20260217 | 0 | 10.4 | 10.62 | 9.873 | 10.3 | 3058892 | 10.3 | down | up | incorrect |
| NGD.US | New Gold Inc | 20260217 | 0 | 10.66 | 10.89 | 10.17 | 10.77 | 12969800 | 10.77 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260217 | 0 | 170.1 | 171.35 | 163.28 | 164.96 | 72100 | 164.96 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260217 | 0 | 7.63 | 7.7 | 7.57 | 7.64 | 131500 | 7.64 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260217 | 0 | 9.84 | 9.86 | 9.65 | 9.73 | 234400 | 9.73 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260217 | 0 | 1.02 | 1.03 | 0.96 | 1.03 | 224700 | 1.03 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260217 | 0 | 26.21 | 26.34 | 24.98 | 25.52 | 1626341 | 25.52 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260217 | 0 | 3.09 | 3.11 | 3.08 | 3.1 | 800700 | 3.1 | up | up | correct |
| NTIP.US | Network | 20260217 | 0 | 1.48 | 1.5 | 1.42 | 1.42 | 53100 | 1.42 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260217 | 0 | 11.41 | 11.67 | 11.14 | 11.62 | 7231800 | 11.62 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260217 | 0 | 0.67 | 0.67 | 0.62 | 0.64 | 40500 | 0.64 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260217 | 0 | 0.4322 | 0.433 | 0.412 | 0.4258 | 2866973 | 0.4258 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260217 | 0 | 16.62 | 17.32 | 16.15 | 16.97 | 1596600 | 16.97 | up | up | correct |
| PCG.US | PI | 20260217 | 0 | 17.03 | 17.1 | 16.98 | 17.04 | 3535 | 17.04 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260217 | 0 | 0.59 | 0.595 | 0.58 | 0.587 | 7990 | 11.74 | down | down | correct |
| PHGE.US | BiomX Inc | 20260217 | 0 | 6.09 | 6.1298 | 5.2 | 5.9 | 67839 | 5.9 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260217 | 0 | 2.83 | 3.25 | 2.57 | 2.66 | 17200 | 2.66 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260217 | 0 | 2.18 | 2.24 | 2.06 | 2.21 | 2550400 | 2.21 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260217 | 0 | 2.98 | 3.02 | 2.95 | 2.98 | 1011300 | 2.98 | |||
| PRK.US | Park National Corporation | 20260217 | 0 | 175.24 | 178.46 | 174 | 175.92 | 77400 | 174.8113 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260217 | 0 | 15.65 | 17.59 | 15.65 | 17.59 | 13100 | 17.59 | up | down | incorrect |
| PW.US | Power REIT | 20260217 | 0 | 0.8608 | 0.881 | 0.7298 | 0.7743 | 32805 | 0.7743 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260217 | 0 | 2.1 | 2.24 | 2.01 | 2.21 | 1452300 | 2.21 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260217 | 0 | 2.8 | 2.84 | 2.75 | 2.75 | 8000 | 2.75 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260217 | 0 | 1.29 | 1.3 | 1.195 | 1.26 | 3925124 | 1.26 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260217 | 0 | 27.93 | 27.93 | 26.68 | 27.28 | 183331 | 27.28 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260217 | 0 | 7.37 | 7.64 | 7.37 | 7.52 | 171661 | 7.52 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20260217 | 0 | 0.66 | 0.72 | 0.66 | 0.71 | 26100 | 0.71 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260217 | 0 | 1 | 1.03 | 1 | 1.01 | 108300 | 0.9637 | up | up | correct |
| SCCC.US | SCCC | 20260217 | 0 | 146.5 | 149 | 146.5 | 149 | 174800 | 149 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260217 | 0 | 5372.6099 | 5500 | 4790 | 4915.02 | 36600 | 4912.7783 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260217 | 0 | 7.5 | 7.79 | 7.35 | 7.55 | 562551 | 7.55 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260217 | 0 | 12 | 13.4 | 11.19 | 12.9 | 444019 | 12.9 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260217 | 0 | 31 | 31 | 31 | 31 | 0 | 31 | |||
| SLI.US | Standard Lithium Ltd | 20260217 | 0 | 4.09 | 4.115 | 3.88 | 4.05 | 2061000 | 4.05 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260217 | 0 | 1.99 | 2.15 | 1.98 | 2.08 | 691600 | 2.08 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260217 | 0 | 10.5 | 10.63 | 9.9 | 10.4 | 4714148 | 10.4 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260217 | 0 | 8 | 8.18 | 7.49 | 7.97 | 6027600 | 7.97 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260217 | 0 | 2.39 | 2.49 | 2.2 | 2.49 | 2998800 | 2.49 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260217 | 0 | 82.91 | 84.22 | 82.91 | 83.81 | 49000 | 83.81 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260217 | 0 | 3.9 | 4.03 | 3.56 | 3.69 | 7219000 | 3.69 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260217 | 0 | 0.0307 | 0.0375 | 0.0275 | 0.0275 | 11922 | 0.0275 | down | down | correct |
| TRT.US | Trio | 20260217 | 0 | 5.37 | 5.56 | 4.81 | 4.91 | 137703 | 4.91 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260217 | 0 | 1.61 | 1.685 | 1.57 | 1.64 | 5537109 | 1.64 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260217 | 0 | 7.3 | 7.4 | 6.88 | 7.25 | 8972200 | 7.25 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260217 | 0 | 1 | 1.02 | 0.95 | 0.99 | 1232200 | 0.99 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260217 | 0 | 15.2 | 15.29 | 14.38 | 15.2 | 8648300 | 15.2 | |||
| URG.US | Ur | 20260217 | 0 | 1.56 | 1.5863 | 1.49 | 1.54 | 5283573 | 1.54 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20260217 | 0 | 7.09 | 7.45 | 6.8 | 7.26 | 8573500 | 7.26 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20260217 | 0 | 40.54 | 40.9 | 40.39 | 40.71 | 368200 | 40.51 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260217 | 0 | 4.69 | 4.69 | 4.17 | 4.32 | 54900 | 4.32 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260217 | 0 | 20.54 | 20.71 | 19.23 | 20.57 | 9174800 | 20.57 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260217 | 0 | 10.41 | 10.5 | 10.41 | 10.42 | 51400 | 10.3701 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260217 | 0 | 2.65 | 2.67 | 2.4 | 2.52 | 2190700 | 2.52 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260217 | 0 | 9.26 | 9.35 | 9.26 | 9.34 | 105200 | 9.34 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260217 | 0 | 0.232 | 0.232 | 0.22 | 0.2221 | 957910 | 0.2221 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260217 | 0 | 35.27 | 35.45 | 34.91 | 35.25 | 227200 | 35.25 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260217 | 0 | 3.07 | 3.11 | 2.92 | 3.09 | 2360600 | 3.09 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260217 | 0 | 0.9 | 0.93 | 0.89 | 0.9 | 1281700 | 0.9 | |||
| WYY.US | WidePoint Corporation | 20260217 | 0 | 5.1 | 5.2178 | 4.95 | 4.99 | 45997 | 4.99 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260217 | 0 | 0.73 | 0.73 | 0.7 | 0.71 | 992900 | 0.71 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260217 | 0 | 0.58 | 0.61 | 0.58 | 0.59 | 91300 | 0.59 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260217 | 0 | 3.07 | 3.24 | 3.06 | 3.17 | 30800 | 3.17 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.