CollectAI
close-nysemkt_stocks
2026/02/19
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260219 | 0 | 43.72 | 44.23 | 42.98 | 43.69 | 16400 | 43.69 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260219 | 0 | 8.25 | 8.38 | 8.22 | 8.26 | 122300 | 8.26 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260219 | 0 | 1.18 | 1.22 | 1.1 | 1.12 | 65925 | 1.12 | down | down | correct |
| AIRI.US | Air Industries Group | 20260219 | 0 | 3 | 3.03 | 2.91 | 3 | 202165 | 3 | |||
| AMBO.US | Ambow Education Holding Ltd | 20260219 | 0 | 2.27 | 2.4 | 2.23 | 2.25 | 6061 | 2.25 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260219 | 0 | 0.2657 | 0.2657 | 0.1507 | 0.1507 | 5429 | 0.1507 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20260219 | 0 | 2.17 | 2.18 | 2.11 | 2.12 | 7200 | 2.12 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20260219 | 0 | 2.41 | 2.44 | 2.36 | 2.41 | 166200 | 2.41 | |||
| APT.US | Alpha Pro Tech Ltd | 20260219 | 0 | 5.13 | 5.3 | 5.11 | 5.2 | 15500 | 5.2 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260219 | 0 | 8.15 | 8.49 | 8.06 | 8.39 | 42700 | 8.39 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260219 | 0 | 9.15 | 9.55 | 8.87 | 8.99 | 5723700 | 8.99 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260219 | 0 | 1.04 | 1.12 | 1.04 | 1.11 | 75900 | 1.11 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260219 | 0 | 0.28 | 0.3 | 0.26 | 0.27 | 16800 | 0.27 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20260219 | 0 | 2.58 | 2.58 | 2.52 | 2.52 | 7400 | 2.52 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260219 | 0 | 3.3 | 5.47 | 3.25 | 4.13 | 49340800 | 4.13 | up | up | correct |
| BCV.US | PA | 20260219 | 0 | 22.01 | 22.01 | 21.86 | 21.908 | 5710 | 21.908 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260219 | 0 | 32.5888 | 32.5888 | 32.5888 | 32.5888 | 480 | 32.5888 | |||
| BGI.US | Birks Group Inc | 20260219 | 0 | 0.8 | 0.83 | 0.77 | 0.78 | 25700 | 0.78 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260219 | 0 | 34.72 | 34.95 | 34.52 | 34.69 | 61900 | 34.37 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260219 | 0 | 80.24 | 83 | 80.06 | 83 | 29100 | 83 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260219 | 0 | 4.27 | 4.28 | 4.215 | 4.22 | 140747 | 4.22 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20260219 | 0 | 1.05 | 1.14 | 0.99 | 1.09 | 580007 | 1.09 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260219 | 0 | 4.84 | 5.16 | 4.77 | 5.12 | 52383500 | 5.1003 | up | down | incorrect |
| CANF.US | Can | 20260219 | 0 | 4.3 | 4.44 | 4.28 | 4.44 | 11860 | 4.44 | up | up | correct |
| CET.US | Central Securities Corp | 20260219 | 0 | 51.82 | 52.09 | 51.59 | 51.98 | 12300 | 51.98 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260219 | 0 | 10.56 | 10.66 | 10.56 | 10.66 | 4616 | 10.6094 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260219 | 0 | 2.78 | 2.78 | 2.76 | 2.77 | 408600 | 2.77 | down | up | incorrect |
| CIX.US | CompX International Inc | 20260219 | 0 | 23.72 | 23.72 | 23.3001 | 23.72 | 2910 | 23.72 | |||
| CKX.US | CKX Lands Inc | 20260219 | 0 | 10.5 | 10.5 | 10.5 | 10.5 | 900 | 10.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260219 | 0 | 7.18 | 7.35 | 7.05 | 7.23 | 5580500 | 7.23 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260219 | 0 | 28.13 | 29.2 | 27.66 | 28.61 | 250490 | 28.61 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260219 | 0 | 18.9 | 19.9 | 18.9 | 19.47 | 15800 | 19.47 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260219 | 0 | 15.45 | 15.96 | 14.685 | 15.2 | 31303 | 15.2 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260219 | 0 | 0.66 | 0.69 | 0.63 | 0.63 | 38200 | 0.63 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260219 | 0 | 59.59 | 59.78 | 58.1701 | 59.32 | 85088 | 59.32 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260219 | 0 | 6.88 | 7.03 | 6.76 | 6.94 | 2025300 | 6.94 | up | up | correct |
| CVM.US | CEL | 20260219 | 0 | 5.03 | 5.15 | 4.65 | 4.84 | 23400 | 4.84 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260219 | 0 | 13.25 | 13.99 | 13.25 | 13.99 | 3800 | 13.9611 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260219 | 0 | 4.05 | 4.22 | 3.99 | 4.11 | 51000 | 4.11 | up | up | correct |
| CYBN.US | Cybin Inc | 20260219 | 0 | 7.09 | 7.34 | 6.76 | 6.9 | 660352 | 6.9 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260219 | 0 | 1.97 | 1.98 | 1.95 | 1.96 | 537800 | 1.96 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260219 | 0 | 112.02 | 112.02 | 111.89 | 111.89 | 400 | 111.89 | down | down | correct |
| DNN.US | Denison Mines Corp | 20260219 | 0 | 3.91 | 4.11 | 3.83 | 4.09 | 48008500 | 4.09 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260219 | 0 | 0.91 | 0.946 | 0.901 | 0.9105 | 19558 | 0.9105 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260219 | 0 | 0.9 | 0.9 | 0.86 | 0.87 | 46300 | 0.87 | down | down | correct |
| DXR.US | Daxor Corporation | 20260219 | 0 | 12.7499 | 12.7499 | 12.21 | 12.31 | 4381 | 12.31 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260219 | 0 | 6.84 | 6.87 | 6.83 | 6.86 | 113774 | 6.8051 | up | up | correct |
| ECF.US | PA | 20260219 | 0 | 21.73 | 21.73 | 21.695 | 21.695 | 811 | 21.695 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260219 | 0 | 9.96 | 9.98 | 9.94 | 9.98 | 354300 | 9.98 | up | up | correct |
| ELA.US | Envela Corporation | 20260219 | 0 | 13.08 | 13.17 | 12.7 | 12.99 | 64200 | 12.99 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260219 | 0 | 23.91 | 25.89 | 23.91 | 25.1 | 4600 | 25.1 | up | up | correct |
| ELMD.US | Electromed Inc | 20260219 | 0 | 24.8 | 24.8 | 24.12 | 24.12 | 45600 | 24.12 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260219 | 0 | 0.0005 | 0.0009 | 0.0005 | 0.0009 | 2445 | 0.0009 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20260219 | 0 | 4.56 | 4.62 | 4.46 | 4.52 | 473500 | 4.52 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20260219 | 0 | 15.21 | 17.055 | 15.11 | 16.98 | 12147660 | 16.9641 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20260219 | 0 | 9.45 | 9.45 | 9.38 | 9.41 | 105800 | 9.3344 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260219 | 0 | 12.25 | 12.36 | 12.22 | 12.31 | 14978 | 12.2246 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260219 | 0 | 57.51 | 60.74 | 57.51 | 58.48 | 39300 | 58.48 | up | up | correct |
| EVI.US | EVI Industries Inc | 20260219 | 0 | 20.1 | 21 | 18.11 | 18.63 | 82000 | 18.63 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260219 | 0 | 9.91 | 9.93 | 9.87 | 9.91 | 391400 | 9.8339 | |||
| FAX.US | Aberdeen Asia | 20260219 | 0 | 16.34 | 16.35 | 16.23 | 16.29 | 209900 | 16.125 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260219 | 0 | 3.38 | 3.58 | 3.38 | 3.44 | 372100 | 3.37 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260219 | 0 | 18.35 | 18.77 | 17.71 | 18.24 | 50500 | 18.24 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260219 | 0 | 5.35 | 5.41 | 5.35 | 5.38 | 9300 | 5.38 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260219 | 0 | 0.76 | 0.79 | 0.75 | 0.76 | 482600 | 0.76 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260219 | 0 | 6.17 | 6.19 | 6.15 | 6.19 | 252500 | 6.128 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260219 | 0 | 0.69 | 0.705 | 0.67 | 0.7 | 381200 | 0.7 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260219 | 0 | 2.81 | 3.02 | 2.76 | 3.01 | 3421346 | 3.01 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260219 | 0 | 0.76 | 0.84 | 0.76 | 0.79 | 91200 | 0.79 | up | down | incorrect |
| GGN.US | PB | 20260219 | 0 | 20.943 | 21 | 20.88 | 21 | 8855 | 21 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260219 | 0 | 6.02 | 6.03 | 5.97 | 5.98 | 120000 | 5.98 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260219 | 0 | 8.22 | 8.25 | 8.17 | 8.18 | 19400 | 8.18 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260219 | 0 | 21.03 | 21.38 | 21.03 | 21.3 | 12000 | 21.3 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260219 | 0 | 6.35 | 6.38 | 6.29 | 6.3 | 35500 | 6.3 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260219 | 0 | 1.6 | 1.7 | 1.6 | 1.64 | 2441400 | 1.64 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260219 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | 10.65 | |||
| GROY.US | WT | 20260219 | 0 | 2.24 | 2.26 | 2.2 | 2.22 | 19650 | 2.22 | down | down | correct |
| GSAT.US | Globalstar Inc | 20260219 | 0 | 58.11 | 59.27 | 57.59 | 59.05 | 422600 | 59.05 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260219 | 0 | 5.91 | 6.23 | 5.86 | 6.09 | 686800 | 6.09 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260219 | 0 | 1.14 | 1.1466 | 1.08 | 1.1 | 54779 | 1.1 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260219 | 0 | 14.14 | 14.37 | 14.14 | 14.23 | 18200 | 13.87 | up | up | correct |
| IBIO.US | iBio Inc | 20260219 | 0 | 2.3 | 2.47 | 2.29 | 2.45 | 1224874 | 2.45 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260219 | 0 | 0.25 | 0.27 | 0.25 | 0.26 | 317400 | 0.26 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260219 | 0 | 0.95 | 1.26 | 0.95 | 1.16 | 17100 | 1.16 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20260219 | 0 | 121.45 | 123.52 | 120.93 | 122.55 | 723300 | 121.897 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260219 | 0 | 5 | 5.07 | 4.62 | 4.94 | 3057641 | 4.94 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260219 | 0 | 7.77 | 7.9 | 7.58 | 7.9 | 95199 | 7.9 | up | up | correct |
| INTT.US | inTEST Corporation | 20260219 | 0 | 10.18 | 10.23 | 9.78 | 10.05 | 25520 | 10.05 | down | down | correct |
| INUV.US | Inuvo Inc | 20260219 | 0 | 1.84 | 1.99 | 1.81 | 1.98 | 129900 | 1.98 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260219 | 0 | 18.02 | 19.1 | 18.02 | 19.1 | 21500 | 19.1 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260219 | 0 | 25.85 | 26.02 | 25.85 | 26.02 | 400 | 26.02 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260219 | 0 | 0.21 | 0.21 | 0.2 | 0.2 | 70600 | 0.2 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260219 | 0 | 3.53 | 3.76 | 3.5 | 3.75 | 2425200 | 3.75 | up | up | correct |
| JOB.US | GEE Group Inc | 20260219 | 0 | 0.26 | 0.26 | 0.24 | 0.24 | 191700 | 0.24 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260219 | 0 | 2.96 | 3.04 | 2.83 | 3.02 | 1413500 | 3.02 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260219 | 0 | 1.71 | 1.8 | 1.69 | 1.78 | 734300 | 1.78 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260219 | 0 | 202.59 | 210.22 | 197.83 | 208.88 | 673000 | 208.88 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260219 | 0 | 7.25 | 7.25 | 7.2 | 7.25 | 2500 | 7.25 | |||
| LNG.US | Cheniere Energy Inc | 20260219 | 0 | 224.85 | 228.04 | 224.04 | 226.19 | 1679500 | 226.19 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260219 | 0 | 2.83 | 2.99 | 2.77 | 2.99 | 1252600 | 2.99 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260219 | 0 | 2.9 | 3.12 | 2.8 | 2.98 | 62000 | 2.98 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260219 | 0 | 7 | 7 | 6.55 | 6.81 | 6200 | 6.81 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260219 | 0 | 0.592 | 0.63 | 0.575 | 0.6003 | 27583 | 0.6003 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260219 | 0 | 0.261 | 0.2641 | 0.26 | 0.2641 | 65986 | 0.2641 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260219 | 0 | 0.39 | 0.42 | 0.37 | 0.42 | 107300 | 0.42 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260219 | 0 | 7.61 | 8 | 7.6 | 8 | 437300 | 8 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260219 | 0 | 0.62 | 0.64 | 0.62 | 0.638 | 4300 | 0.638 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260219 | 0 | 10.83 | 11.85 | 10.8 | 11.05 | 14900 | 11.05 | up | up | correct |
| MYO.US | Myomo Inc | 20260219 | 0 | 0.78 | 0.78 | 0.741 | 0.76 | 426000 | 0.76 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260219 | 0 | 1.27 | 1.38 | 1.24 | 1.32 | 15572600 | 1.32 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260219 | 0 | 10.57 | 10.58 | 10.52 | 10.56 | 75900 | 10.5061 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260219 | 0 | 0.47 | 0.59 | 0.47 | 0.51 | 644860 | 2.55 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260219 | 0 | 65.48 | 65.48 | 65.48 | 65.48 | 0 | 65.48 | |||
| NEWP.US | New Pacific Metals Corp | 20260219 | 0 | 3.57 | 3.74 | 3.565 | 3.74 | 382395 | 3.74 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260219 | 0 | 2.65 | 2.73 | 2.615 | 2.73 | 1120691 | 2.73 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260219 | 0 | 10.44 | 11.28 | 10.425 | 11.2 | 2757846 | 11.2 | up | up | correct |
| NGD.US | New Gold Inc | 20260219 | 0 | 11.14 | 12.2 | 11.11 | 11.9 | 22597300 | 11.9 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260219 | 0 | 160.91 | 162.52 | 156.17 | 158.42 | 115400 | 158.42 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260219 | 0 | 7.66 | 7.66 | 7.55 | 7.58 | 136300 | 7.58 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260219 | 0 | 9.79 | 9.87 | 9.68 | 9.7 | 168700 | 9.7 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260219 | 0 | 1.07 | 1.07 | 0.98 | 1.01 | 148900 | 1.01 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260219 | 0 | 27.75 | 28.35 | 27.47 | 27.86 | 2437298 | 27.86 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260219 | 0 | 3.03 | 3.07 | 3.01 | 3.02 | 254900 | 3.02 | down | up | incorrect |
| NTIP.US | Network | 20260219 | 0 | 1.49 | 1.5 | 1.48 | 1.5 | 14500 | 1.5 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260219 | 0 | 12 | 12.405 | 11.775 | 12.34 | 9107300 | 12.34 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20260219 | 0 | 0.72 | 0.72 | 0.66 | 0.69 | 20800 | 0.69 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260219 | 0 | 0.42 | 0.4255 | 0.413 | 0.4155 | 2794986 | 0.4155 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260219 | 0 | 17.04 | 17.78 | 16.81 | 17.65 | 1760300 | 17.65 | up | up | correct |
| PCG.US | PI | 20260219 | 0 | 17.1 | 17.1 | 17.1 | 17.1 | 1276 | 17.1 | |||
| PED.US | PEDEVCO Corp | 20260219 | 0 | 0.62 | 0.667 | 0.61 | 0.64 | 24140 | 12.8 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260219 | 0 | 5.3 | 5.56 | 5.12 | 5.23 | 40300 | 5.23 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260219 | 0 | 3.25 | 3.25 | 2.9 | 2.99 | 117700 | 2.99 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260219 | 0 | 2.25 | 2.29 | 2.19 | 2.26 | 1378200 | 2.26 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260219 | 0 | 2.94 | 3.17 | 2.92 | 3.15 | 1438400 | 3.15 | up | up | correct |
| PRK.US | Park National Corporation | 20260219 | 0 | 173.06 | 174.54 | 171.83 | 174.54 | 56100 | 173.44 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260219 | 0 | 19 | 21 | 18.25 | 21 | 23100 | 21 | up | up | correct |
| PW.US | Power REIT | 20260219 | 0 | 0.75 | 0.78 | 0.75 | 0.77 | 4100 | 0.77 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260219 | 0 | 2.13 | 2.205 | 2.07 | 2.19 | 1000500 | 2.19 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260219 | 0 | 2.71 | 2.88 | 2.71 | 2.86 | 11700 | 2.86 | up | up | correct |
| REI.US | Ring Energy Inc | 20260219 | 0 | 1.35 | 1.4 | 1.35 | 1.38 | 2826248 | 1.38 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20260219 | 0 | 28.37 | 28.85 | 28.19 | 28.5 | 221522 | 28.5 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260219 | 0 | 7.65 | 7.7189 | 7.53 | 7.58 | 118961 | 7.58 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260219 | 0 | 0.69 | 0.7 | 0.68 | 0.69 | 24400 | 0.69 | |||
| SACH.US | Sachem Capital Corp | 20260219 | 0 | 1 | 1.025 | 1 | 1.01 | 74100 | 0.9637 | up | up | correct |
| SCCC.US | SCCC | 20260219 | 0 | 149 | 152 | 149 | 151.5 | 290200 | 151.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260219 | 0 | 4917.6299 | 4950 | 4828 | 4866.75 | 23500 | 4864.5303 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260219 | 0 | 7.88 | 8.24 | 7.6617 | 8.21 | 291363 | 8.21 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260219 | 0 | 11.9 | 12.75 | 11.3501 | 12.29 | 147658 | 12.29 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260219 | 0 | 31 | 31 | 31 | 31 | 0 | 31 | |||
| SLI.US | Standard Lithium Ltd | 20260219 | 0 | 4.17 | 4.29 | 4.051 | 4.27 | 1223800 | 4.27 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260219 | 0 | 2.02 | 2.1 | 2.01 | 2.08 | 389700 | 2.08 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260219 | 0 | 10.73 | 11.1 | 10.64 | 11.09 | 8803576 | 11.09 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260219 | 0 | 7.79 | 7.96 | 7.45 | 7.67 | 6871400 | 7.67 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260219 | 0 | 2.43 | 2.57 | 2.4 | 2.57 | 795400 | 2.57 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260219 | 0 | 81.86 | 82.95 | 81.82 | 81.93 | 62100 | 81.93 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260219 | 0 | 3.62 | 3.67 | 3.42 | 3.66 | 5781400 | 3.66 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260219 | 0 | 0.0307 | 0.0307 | 0.0265 | 0.0265 | 11700 | 0.0265 | down | down | correct |
| TRT.US | Trio | 20260219 | 0 | 4.68 | 4.8423 | 4.67 | 4.82 | 12484 | 4.82 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260219 | 0 | 1.71 | 1.8 | 1.68 | 1.76 | 5432747 | 1.76 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260219 | 0 | 7.4 | 7.74 | 7.14 | 7.7 | 5013400 | 7.7 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260219 | 0 | 1.02 | 1.07 | 1 | 1.07 | 1461000 | 1.07 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260219 | 0 | 15.66 | 16.24 | 15.3 | 16.11 | 6831900 | 16.11 | up | up | correct |
| URG.US | Ur | 20260219 | 0 | 1.56 | 1.64 | 1.535 | 1.61 | 7461194 | 1.61 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260219 | 0 | 7.39 | 7.77 | 7.28 | 7.75 | 5910100 | 7.75 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260219 | 0 | 39.93 | 40.37 | 39.88 | 40.27 | 222700 | 40.27 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260219 | 0 | 4.25 | 4.36 | 4.09 | 4.28 | 45700 | 4.28 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260219 | 0 | 20.94 | 22.29 | 20.42 | 21.97 | 9987500 | 21.97 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260219 | 0 | 10.41 | 10.47 | 10.41 | 10.45 | 35200 | 10.4 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260219 | 0 | 2.54 | 2.69 | 2.52 | 2.66 | 881100 | 2.66 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260219 | 0 | 9.33 | 9.37 | 9.32 | 9.36 | 99700 | 9.36 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260219 | 0 | 0.21 | 0.2108 | 0.19 | 0.205 | 941573 | 0.205 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260219 | 0 | 34.89 | 35.36 | 34.887 | 35.27 | 90300 | 35.27 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260219 | 0 | 3.15 | 3.22 | 3.05 | 3.22 | 1314900 | 3.22 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260219 | 0 | 0.9 | 0.9 | 0.87 | 0.9 | 570300 | 0.9 | |||
| WYY.US | WidePoint Corporation | 20260219 | 0 | 4.88 | 5 | 4.54 | 4.72 | 76611 | 4.72 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20260219 | 0 | 0.72 | 0.74 | 0.71 | 0.74 | 175800 | 0.74 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260219 | 0 | 0.61 | 0.61 | 0.58 | 0.59 | 96900 | 0.59 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260219 | 0 | 3.27 | 3.4 | 3.18 | 3.28 | 72900 | 3.28 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.