CollectAI
close-nysemkt_stocks
2026/02/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260218 | 0 | 44.16 | 45 | 43.62 | 43.87 | 9100 | 43.87 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260218 | 0 | 8.34 | 8.4 | 8.29 | 8.32 | 120800 | 8.32 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260218 | 0 | 1.14 | 1.24 | 1.115 | 1.19 | 263598 | 1.19 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20260218 | 0 | 3.17 | 3.17 | 2.89 | 3 | 260045 | 3 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20260218 | 0 | 2.2 | 2.66 | 1.95 | 2.23 | 64388 | 2.23 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260218 | 0 | 0.2656 | 0.2806 | 0.0101 | 0.0101 | 1607 | 0.0101 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260218 | 0 | 2.18 | 2.23 | 2.16 | 2.18 | 1200 | 2.18 | |||
| ANVS.US | Annovis Bio Inc. | 20260218 | 0 | 2.39 | 2.51 | 2.35 | 2.43 | 209300 | 2.43 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260218 | 0 | 5.07 | 5.35 | 5.04 | 5.2 | 32400 | 5.2 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260218 | 0 | 8.03 | 8.35 | 8.03 | 8.09 | 45200 | 8.09 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260218 | 0 | 9.22 | 9.41 | 9 | 9.22 | 2933500 | 9.22 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20260218 | 0 | 1.1 | 1.1 | 1.02 | 1.04 | 187000 | 1.04 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260218 | 0 | 0.29 | 0.29 | 0.27 | 0.28 | 9000 | 0.28 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260218 | 0 | 2.55 | 2.58 | 2.55 | 2.58 | 5800 | 2.58 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260218 | 0 | 2.65 | 3.07 | 2.61 | 3.05 | 1833200 | 3.05 | up | up | correct |
| BCV.US | PA | 20260218 | 0 | 21.9 | 21.9 | 21.7527 | 21.7527 | 1295 | 21.7527 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260218 | 0 | 33 | 33.95 | 33 | 33.95 | 1064 | 33.95 | up | up | correct |
| BGI.US | Birks Group Inc | 20260218 | 0 | 0.85 | 0.85 | 0.79 | 0.84 | 2700 | 0.84 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260218 | 0 | 35.48 | 35.88 | 34.78 | 35 | 66500 | 34.6771 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260218 | 0 | 80.48 | 83.79 | 80.48 | 81.8 | 33700 | 81.8 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260218 | 0 | 4.24 | 4.355 | 4.235 | 4.29 | 895064 | 4.29 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260218 | 0 | 0.95 | 1.0257 | 0.9207 | 0.999 | 299721 | 0.999 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260218 | 0 | 5.34 | 5.42 | 5.24 | 5.38 | 31109100 | 5.3593 | up | down | incorrect |
| CANF.US | Can | 20260218 | 0 | 4.39 | 4.41 | 4.2053 | 4.31 | 11053 | 4.31 | down | down | correct |
| CET.US | Central Securities Corp | 20260218 | 0 | 51.59 | 52.29 | 51.55 | 51.92 | 18900 | 51.92 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260218 | 0 | 10.54 | 10.6 | 10.5 | 10.6 | 3409 | 10.5496 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260218 | 0 | 2.78 | 2.81 | 2.76 | 2.77 | 265200 | 2.77 | down | down | correct |
| CIX.US | CompX International Inc | 20260218 | 0 | 24.12 | 24.5 | 24 | 24 | 2188 | 24 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260218 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 100 | 10.51 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260218 | 0 | 7.74 | 7.75 | 7.14 | 7.33 | 9830500 | 7.33 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260218 | 0 | 28.74 | 29.0852 | 28.01 | 28.31 | 132818 | 28.31 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260218 | 0 | 19.05 | 19.66 | 19.02 | 19.45 | 19400 | 19.45 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260218 | 0 | 15.68 | 16.23 | 15.3631 | 16.23 | 4609 | 16.23 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260218 | 0 | 0.65 | 0.66 | 0.63 | 0.65 | 18400 | 0.65 | |||
| CQP.US | Cheniere Energy Partners L.P | 20260218 | 0 | 58.81 | 59.7399 | 58.81 | 59.34 | 108251 | 59.34 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260218 | 0 | 7.25 | 7.3 | 6.86 | 6.94 | 4994500 | 6.94 | down | down | correct |
| CVM.US | CEL | 20260218 | 0 | 4.83 | 5.18 | 4.79 | 5.18 | 34500 | 5.18 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20260218 | 0 | 13.6 | 13.68 | 13.6 | 13.62 | 600 | 13.5919 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260218 | 0 | 3.88 | 4.18 | 3.86 | 3.99 | 64600 | 3.99 | up | up | correct |
| CYBN.US | Cybin Inc | 20260218 | 0 | 6.8 | 7.37 | 6.75 | 7.1 | 754231 | 7.1 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260218 | 0 | 1.98 | 1.99 | 1.96 | 1.97 | 651500 | 1.97 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260218 | 0 | 111.69 | 111.9 | 111.69 | 111.9 | 700 | 111.9 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260218 | 0 | 3.84 | 4.01 | 3.83 | 3.92 | 38540700 | 3.92 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260218 | 0 | 0.9229 | 0.97 | 0.901 | 0.9425 | 18762 | 0.9425 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260218 | 0 | 0.93 | 0.99 | 0.9 | 0.9 | 57500 | 0.9 | down | down | correct |
| DXR.US | Daxor Corporation | 20260218 | 0 | 12.1 | 12.465 | 12.05 | 12.2 | 1985 | 12.2 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260218 | 0 | 6.87 | 6.87 | 6.84 | 6.86 | 107012 | 6.8051 | down | down | correct |
| ECF.US | PA | 20260218 | 0 | 21.665 | 21.665 | 21.665 | 21.665 | 0 | 21.665 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260218 | 0 | 9.95 | 9.98 | 9.95 | 9.96 | 95500 | 9.96 | up | up | correct |
| ELA.US | Envela Corporation | 20260218 | 0 | 13.1 | 13.76 | 12.98 | 13.02 | 47400 | 13.02 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260218 | 0 | 26.61 | 26.71 | 24.74 | 26.71 | 2500 | 26.71 | up | up | correct |
| ELMD.US | Electromed Inc | 20260218 | 0 | 25.19 | 25.34 | 24.58 | 24.81 | 79100 | 24.81 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260218 | 0 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0 | 0.0033 | |||
| EPM.US | Evolution Petroleum Corporation | 20260218 | 0 | 4.42 | 4.545 | 4.41 | 4.52 | 457000 | 4.52 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260218 | 0 | 15.4 | 15.695 | 15.08 | 15.65 | 10547760 | 15.6354 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260218 | 0 | 9.44 | 9.45 | 9.43 | 9.45 | 61800 | 9.3741 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260218 | 0 | 12.39 | 12.39 | 12.23 | 12.26 | 41753 | 12.1749 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260218 | 0 | 57.85 | 60.84 | 56.6 | 56.85 | 55600 | 56.85 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260218 | 0 | 20.26 | 20.58 | 19.22 | 20.58 | 155400 | 20.58 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260218 | 0 | 9.97 | 9.97 | 9.91 | 9.92 | 346100 | 9.8439 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20260218 | 0 | 16.31 | 16.37 | 16.27 | 16.36 | 347800 | 16.1943 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260218 | 0 | 3.24 | 3.4 | 3.24 | 3.4 | 537700 | 3.3308 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260218 | 0 | 18.86 | 20.01 | 18.35 | 18.58 | 39600 | 18.58 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260218 | 0 | 5.54 | 5.54 | 5.35 | 5.36 | 29400 | 5.36 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260218 | 0 | 0.76 | 0.79 | 0.76 | 0.76 | 329700 | 0.76 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260218 | 0 | 6.17 | 6.19 | 6.15 | 6.17 | 284300 | 6.1082 | |||
| FURY.US | Fury Gold Mines Limited | 20260218 | 0 | 0.68 | 0.704 | 0.674 | 0.683 | 238000 | 0.683 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260218 | 0 | 2.84 | 2.8799 | 2.7401 | 2.8 | 2333235 | 2.8 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20260218 | 0 | 0.75 | 0.79 | 0.73 | 0.75 | 49600 | 0.75 | |||
| GGN.US | PB | 20260218 | 0 | 20.85 | 21.09 | 20.85 | 21.04 | 3729 | 21.04 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260218 | 0 | 6.04 | 6.08 | 6.03 | 6.05 | 233200 | 6.05 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260218 | 0 | 8.22 | 8.27 | 8.22 | 8.26 | 64900 | 8.26 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260218 | 0 | 21.22 | 21.54 | 21.09 | 21.27 | 18300 | 21.27 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20260218 | 0 | 6.34 | 6.4 | 6.34 | 6.4 | 49500 | 6.4 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20260218 | 0 | 1.61 | 1.69 | 1.59 | 1.67 | 2887500 | 1.67 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260218 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 200 | 10.65 | |||
| GROY.US | WT | 20260218 | 0 | 2.22 | 2.26 | 2.11 | 2.25 | 16777 | 2.25 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260218 | 0 | 58.79 | 60.55 | 57.5 | 59.01 | 363800 | 59.01 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260218 | 0 | 5.77 | 6.04 | 5.68 | 5.88 | 986200 | 5.88 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260218 | 0 | 1.13 | 1.19 | 1.12 | 1.12 | 52333 | 1.12 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260218 | 0 | 14.24 | 14.3 | 14.15 | 14.19 | 30300 | 13.831 | down | down | correct |
| IBIO.US | iBio Inc | 20260218 | 0 | 2.3 | 2.36 | 2.255 | 2.33 | 468409 | 2.33 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260218 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 216300 | 0.25 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260218 | 0 | 0.99 | 1.27 | 0.99 | 1.25 | 51900 | 1.25 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260218 | 0 | 117.99 | 120.43 | 117.93 | 120.19 | 492100 | 119.5496 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260218 | 0 | 4.23 | 4.78 | 4.185 | 4.67 | 2501977 | 4.67 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260218 | 0 | 7.6 | 7.81 | 7.5713 | 7.75 | 54490 | 7.75 | up | up | correct |
| INTT.US | inTEST Corporation | 20260218 | 0 | 10.35 | 10.375 | 10.1 | 10.21 | 14477 | 10.21 | down | down | correct |
| INUV.US | Inuvo Inc | 20260218 | 0 | 1.81 | 1.94 | 1.77 | 1.85 | 85600 | 1.85 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260218 | 0 | 17.89 | 19.47 | 17.89 | 19.47 | 1700 | 19.47 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260218 | 0 | 26 | 26.1 | 26 | 26.1 | 4500 | 26.1 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260218 | 0 | 0.21 | 0.22 | 0.2 | 0.21 | 337800 | 0.21 | |||
| ITRG.US | Integra Resources Corp | 20260218 | 0 | 3.41 | 3.65 | 3.4 | 3.58 | 3095200 | 3.58 | up | up | correct |
| JOB.US | GEE Group Inc | 20260218 | 0 | 0.25 | 0.25 | 0.24 | 0.24 | 175400 | 0.24 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20260218 | 0 | 2.89 | 3.12 | 2.8 | 2.98 | 1992600 | 2.98 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260218 | 0 | 1.7 | 1.72 | 1.66 | 1.72 | 512100 | 1.72 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260218 | 0 | 200.52 | 210.51 | 197.59 | 206.67 | 833300 | 206.67 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260218 | 0 | 7 | 7.24 | 7 | 7.24 | 5000 | 7.24 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260218 | 0 | 221 | 224.26 | 220.57 | 223.72 | 1311500 | 223.72 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260218 | 0 | 2.79 | 2.87 | 2.73 | 2.83 | 1182000 | 2.83 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260218 | 0 | 2.86 | 3.06 | 2.86 | 2.87 | 52700 | 2.87 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260218 | 0 | 6.7 | 6.9 | 6.68 | 6.9 | 13300 | 6.9 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260218 | 0 | 0.58 | 0.6434 | 0.58 | 0.612 | 67797 | 0.612 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260218 | 0 | 0.278 | 0.278 | 0.26 | 0.2662 | 47011 | 0.2662 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260218 | 0 | 0.39 | 0.4 | 0.39 | 0.4 | 1200 | 0.4 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260218 | 0 | 7.64 | 7.86 | 7.6 | 7.7 | 369700 | 7.7 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260218 | 0 | 0.623 | 0.64 | 0.61 | 0.62 | 9300 | 0.62 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260218 | 0 | 10.3 | 11.69 | 10.26 | 11.172 | 23400 | 11.172 | up | up | correct |
| MYO.US | Myomo Inc | 20260218 | 0 | 0.815 | 0.815 | 0.771 | 0.782 | 438200 | 0.782 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260218 | 0 | 1.12 | 1.37 | 1.1 | 1.23 | 56561700 | 1.23 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260218 | 0 | 10.61 | 10.64 | 10.55 | 10.61 | 48600 | 10.5558 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20260218 | 0 | 0.54 | 0.55 | 0.43 | 0.43 | 277540 | 2.15 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260218 | 0 | 64.5 | 65.5 | 64.5 | 65.48 | 900 | 65.48 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20260218 | 0 | 3.5 | 3.67 | 3.485 | 3.61 | 606674 | 3.61 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260218 | 0 | 2.63 | 2.675 | 2.5413 | 2.66 | 2023938 | 2.66 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260218 | 0 | 10.53 | 10.67 | 10.29 | 10.6 | 2238530 | 10.6 | up | up | correct |
| NGD.US | New Gold Inc | 20260218 | 0 | 11.13 | 11.45 | 10.97 | 11.22 | 17338700 | 11.22 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260218 | 0 | 164.75 | 165.44 | 159.96 | 162.1 | 73100 | 162.1 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260218 | 0 | 7.64 | 7.68 | 7.6 | 7.65 | 119900 | 7.65 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260218 | 0 | 9.76 | 9.84 | 9.76 | 9.79 | 139600 | 9.79 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260218 | 0 | 1.02 | 1.07 | 0.96 | 1.04 | 674500 | 1.04 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260218 | 0 | 25.98 | 27.44 | 25.81 | 27.36 | 2768357 | 27.36 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260218 | 0 | 3.09 | 3.1 | 3.02 | 3.03 | 704800 | 3.03 | down | up | incorrect |
| NTIP.US | Network | 20260218 | 0 | 1.4 | 1.48 | 1.39 | 1.48 | 60600 | 1.48 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260218 | 0 | 11.77 | 12.12 | 11.7 | 12.04 | 6909300 | 12.04 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20260218 | 0 | 0.64 | 0.72 | 0.63 | 0.72 | 130300 | 0.72 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260218 | 0 | 0.4226 | 0.432 | 0.4161 | 0.425 | 4024326 | 0.425 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260218 | 0 | 17.42 | 17.45 | 16.8 | 17.03 | 4055200 | 17.03 | down | down | correct |
| PCG.US | PI | 20260218 | 0 | 17.11 | 17.11 | 17 | 17 | 766 | 17 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260218 | 0 | 0.594 | 0.627 | 0.589 | 0.62 | 7520 | 12.4 | up | up | correct |
| PHGE.US | BiomX Inc | 20260218 | 0 | 5.41 | 5.925 | 5.25 | 5.25 | 57100 | 5.25 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260218 | 0 | 2.74 | 3.26 | 2.68 | 2.93 | 173700 | 2.93 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260218 | 0 | 2.24 | 2.33 | 2.22 | 2.27 | 1916400 | 2.27 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260218 | 0 | 2.98 | 3.06 | 2.88 | 2.98 | 2108300 | 2.98 | |||
| PRK.US | Park National Corporation | 20260218 | 0 | 176.48 | 178.5 | 173.03 | 173.53 | 57500 | 172.4364 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260218 | 0 | 16.44 | 19.42 | 16.44 | 19.35 | 29700 | 19.35 | up | up | correct |
| PW.US | Power REIT | 20260218 | 0 | 0.75 | 0.79 | 0.74 | 0.78 | 16500 | 0.78 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260218 | 0 | 2.24 | 2.289 | 2.115 | 2.13 | 895900 | 2.13 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260218 | 0 | 2.75 | 2.78 | 2.66 | 2.75 | 11600 | 2.75 | |||
| REI.US | Ring Energy Inc | 20260218 | 0 | 1.28 | 1.34 | 1.2755 | 1.34 | 2212948 | 1.34 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260218 | 0 | 27.64 | 28.2 | 27.4801 | 28.1 | 306211 | 28.1 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20260218 | 0 | 7.51 | 7.76 | 7.51 | 7.71 | 168344 | 7.71 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20260218 | 0 | 0.7 | 0.72 | 0.68 | 0.68 | 57000 | 0.68 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260218 | 0 | 1.01 | 1.03 | 1.01 | 1.02 | 100300 | 0.9732 | up | up | correct |
| SCCC.US | SCCC | 20260218 | 0 | 149 | 149.5 | 148 | 149.5 | 124400 | 149.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260218 | 0 | 4876.7998 | 4987.3501 | 4876.7998 | 4919.2798 | 17000 | 4917.0361 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260218 | 0 | 7.55 | 8 | 7.45 | 7.92 | 218953 | 7.92 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20260218 | 0 | 12.68 | 12.9871 | 11 | 11 | 251602 | 11 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260218 | 0 | 31 | 31 | 31 | 31 | 0 | 31 | |||
| SLI.US | Standard Lithium Ltd | 20260218 | 0 | 4.08 | 4.24 | 4.041 | 4.21 | 1490900 | 4.21 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260218 | 0 | 2.06 | 2.14 | 2.03 | 2.03 | 286700 | 2.03 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260218 | 0 | 10.7 | 10.975 | 10.54 | 10.86 | 4127171 | 10.86 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260218 | 0 | 8.13 | 8.23 | 7.91 | 8.02 | 4792900 | 8.02 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260218 | 0 | 2.48 | 2.56 | 2.42 | 2.45 | 876500 | 2.45 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20260218 | 0 | 83.28 | 84.9 | 82.31 | 82.78 | 52500 | 82.78 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260218 | 0 | 3.77 | 3.9 | 3.65 | 3.77 | 7052400 | 3.77 | |||
| TPHS.US | Trinity Place Holdings Inc | 20260218 | 0 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 100 | 0.0275 | |||
| TRT.US | Trio | 20260218 | 0 | 4.9 | 4.98 | 4.52 | 4.7 | 63744 | 4.7 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260218 | 0 | 1.67 | 1.78 | 1.6645 | 1.72 | 5648161 | 1.72 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260218 | 0 | 7.45 | 7.73 | 7.24 | 7.45 | 6096100 | 7.45 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20260218 | 0 | 0.99 | 1.08 | 0.98 | 1.02 | 1770000 | 1.02 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260218 | 0 | 15.45 | 16.29 | 15.34 | 16 | 9386900 | 16 | up | up | correct |
| URG.US | Ur | 20260218 | 0 | 1.56 | 1.6 | 1.54 | 1.58 | 5713730 | 1.58 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260218 | 0 | 7.46 | 7.74 | 7.41 | 7.5 | 4931500 | 7.5 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260218 | 0 | 40.51 | 40.6 | 39.8 | 40.01 | 282400 | 40.01 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260218 | 0 | 4.33 | 4.39 | 4.25 | 4.26 | 47600 | 4.26 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260218 | 0 | 21.05 | 21.66 | 20.78 | 21.34 | 8693500 | 21.34 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260218 | 0 | 10.42 | 10.47 | 10.42 | 10.45 | 27000 | 10.4 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260218 | 0 | 2.53 | 2.64 | 2.5 | 2.56 | 1010600 | 2.56 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260218 | 0 | 9.3 | 9.34 | 9.26 | 9.31 | 122900 | 9.31 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260218 | 0 | 0.22 | 0.2219 | 0.2012 | 0.215 | 1310367 | 0.215 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260218 | 0 | 35.44 | 35.679 | 34.71 | 34.895 | 367100 | 34.895 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260218 | 0 | 3.13 | 3.29 | 3.11 | 3.18 | 1626500 | 3.18 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260218 | 0 | 0.91 | 0.94 | 0.88 | 0.89 | 1083200 | 0.89 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260218 | 0 | 4.99 | 5.13 | 4.81 | 4.89 | 61054 | 4.89 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260218 | 0 | 0.71 | 0.73 | 0.71 | 0.72 | 178500 | 0.72 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260218 | 0 | 0.59 | 0.61 | 0.59 | 0.59 | 77000 | 0.59 | |||
| ZDGE.US | Zedge Inc | 20260218 | 0 | 3.24 | 3.419 | 3.17 | 3.28 | 35500 | 3.28 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.