CollectAI
close-nysemkt_stocks
2026/02/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260220 | 0 | 43.98 | 45.6 | 43.23 | 44.8 | 16700 | 44.8 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260220 | 0 | 8.32 | 8.66 | 8.32 | 8.66 | 340000 | 8.66 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260220 | 0 | 1.11 | 1.14 | 1.04 | 1.05 | 181910 | 1.05 | down | down | correct |
| AIRI.US | Air Industries Group | 20260220 | 0 | 2.97 | 3.05 | 2.8867 | 2.99 | 145427 | 2.99 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260220 | 0 | 2.34 | 2.34 | 2.31 | 2.31 | 9250 | 2.31 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260220 | 0 | 2.13 | 2.2 | 2.12 | 2.12 | 12700 | 2.12 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260220 | 0 | 2.36 | 2.53 | 2.36 | 2.48 | 349000 | 2.48 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260220 | 0 | 5.22 | 5.29 | 5.15 | 5.15 | 42800 | 5.15 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260220 | 0 | 8.36 | 8.73 | 8.35 | 8.73 | 46200 | 8.73 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260220 | 0 | 9.07 | 9.28 | 8.42 | 9.12 | 6914700 | 9.12 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260220 | 0 | 1.12 | 1.16 | 1.05 | 1.06 | 87000 | 1.06 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20260220 | 0 | 0.27 | 0.3 | 0.27 | 0.27 | 29700 | 0.27 | |||
| AWX.US | Avalon Holdings Corporation | 20260220 | 0 | 2.5 | 2.56 | 2.5 | 2.56 | 800 | 2.56 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260220 | 0 | 4.11 | 4.46 | 3.664 | 4.44 | 5718700 | 4.44 | up | up | correct |
| BCV.US | PA | 20260220 | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 136 | 21.82 | |||
| BGI.US | Birks Group Inc | 20260220 | 0 | 0.79 | 0.89 | 0.79 | 0.84 | 81800 | 0.84 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20260220 | 0 | 34.51 | 34.84 | 33.77 | 34.74 | 61700 | 34.74 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20260220 | 0 | 82.75 | 86.2 | 81.6 | 85.59 | 21400 | 85.59 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20260220 | 0 | 4.2 | 4.27 | 4.185 | 4.26 | 389516 | 4.26 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260220 | 0 | 1.09 | 1.14 | 0.9912 | 1.01 | 128658 | 1.01 | down | down | correct |
| BTG.US | B2Gold Corp | 20260220 | 0 | 5.08 | 5.4 | 5.07 | 5.39 | 34239100 | 5.3693 | up | up | correct |
| CANF.US | Can | 20260220 | 0 | 4.45 | 4.65 | 4.29 | 4.65 | 31264 | 4.65 | up | up | correct |
| CET.US | Central Securities Corp | 20260220 | 0 | 51.93 | 52.48 | 51.38 | 52.47 | 49000 | 52.47 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260220 | 0 | 10.71 | 10.75 | 10.63 | 10.7043 | 6354 | 10.6534 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260220 | 0 | 2.76 | 2.77 | 2.73 | 2.75 | 518400 | 2.75 | down | down | correct |
| CIX.US | CompX International Inc | 20260220 | 0 | 23.31 | 24.0499 | 23.31 | 23.5 | 1681 | 23.5 | up | up | correct |
| CKX.US | CKX Lands Inc | 20260220 | 0 | 10.67 | 11.99 | 10.67 | 11.99 | 9900 | 11.99 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260220 | 0 | 7.15 | 7.63 | 7.15 | 7.51 | 3774900 | 7.51 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260220 | 0 | 29.03 | 30.51 | 28.76 | 30.22 | 258753 | 30.22 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260220 | 0 | 19.42 | 19.42 | 18.92 | 19.2 | 8100 | 19.2 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260220 | 0 | 14.83 | 15.21 | 14.35 | 15 | 16328 | 15 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260220 | 0 | 0.63 | 0.69 | 0.6 | 0.61 | 16500 | 0.61 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260220 | 0 | 59.59 | 59.95 | 59.16 | 59.7 | 59333 | 59.7 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260220 | 0 | 6.89 | 7.18 | 6.89 | 7.12 | 1357400 | 7.12 | up | up | correct |
| CVM.US | CEL | 20260220 | 0 | 4.95 | 5.14 | 4.7 | 4.8 | 61100 | 4.8 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260220 | 0 | 13.74 | 13.98 | 13.74 | 13.98 | 600 | 13.9511 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260220 | 0 | 4.05 | 4.2 | 3.95 | 4.07 | 39900 | 4.07 | up | up | correct |
| CYBN.US | Cybin Inc | 20260220 | 0 | 6.86 | 7.24 | 6.7 | 6.81 | 395811 | 6.81 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260220 | 0 | 1.96 | 1.97 | 1.93 | 1.95 | 568600 | 1.95 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20260220 | 0 | 111.89 | 111.89 | 111.89 | 111.89 | 0 | 111.89 | |||
| DNN.US | Denison Mines Corp | 20260220 | 0 | 4.1 | 4.23 | 3.95 | 4.06 | 44630700 | 4.06 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20260220 | 0 | 0.8648 | 0.93 | 0.8648 | 0.92 | 19557 | 0.92 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260220 | 0 | 0.87 | 0.95 | 0.87 | 0.93 | 31200 | 0.93 | up | up | correct |
| DXR.US | Daxor Corporation | 20260220 | 0 | 12.2 | 12.31 | 12.2 | 12.21 | 3869 | 12.21 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260220 | 0 | 6.85 | 6.865 | 6.84 | 6.85 | 75142 | 6.7952 | |||
| ECF.US | PA | 20260220 | 0 | 21.75 | 21.75 | 21.6701 | 21.7055 | 1115 | 21.7055 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260220 | 0 | 9.96 | 10 | 9.96 | 9.99 | 90800 | 9.99 | up | up | correct |
| ELA.US | Envela Corporation | 20260220 | 0 | 12.88 | 13.41 | 12.78 | 13.24 | 45300 | 13.24 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260220 | 0 | 25.59 | 25.64 | 25.49 | 25.6 | 3000 | 25.6 | up | up | correct |
| ELMD.US | Electromed Inc | 20260220 | 0 | 23.96 | 24.92 | 23.96 | 24.26 | 46100 | 24.26 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260220 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 4440 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260220 | 0 | 4.5 | 4.5 | 4.365 | 4.43 | 328800 | 4.43 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260220 | 0 | 17 | 17.65 | 16.715 | 16.81 | 11329370 | 16.7943 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260220 | 0 | 9.41 | 9.45 | 9.36 | 9.39 | 65300 | 9.3146 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260220 | 0 | 12.34 | 12.4022 | 12.31 | 12.32 | 18713 | 12.2345 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260220 | 0 | 59.13 | 60.51 | 56.33 | 58.05 | 22400 | 58.05 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260220 | 0 | 18.41 | 18.79 | 17.96 | 18.6 | 13100 | 18.6 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260220 | 0 | 9.88 | 9.93 | 9.88 | 9.93 | 464700 | 9.8538 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260220 | 0 | 16.17 | 16.24 | 16.01 | 16.06 | 182300 | 16.06 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260220 | 0 | 3.34 | 3.38 | 3.25 | 3.31 | 101900 | 3.31 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260220 | 0 | 18.12 | 18.4 | 17.83 | 18.05 | 45000 | 18.05 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260220 | 0 | 5.35 | 5.45 | 5.333 | 5.36 | 12000 | 5.36 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260220 | 0 | 0.77 | 0.77 | 0.75 | 0.76 | 1146900 | 0.76 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260220 | 0 | 6.13 | 6.16 | 6.13 | 6.15 | 128900 | 6.15 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260220 | 0 | 0.71 | 0.74 | 0.692 | 0.72 | 523700 | 0.72 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260220 | 0 | 3.05 | 3.08 | 2.9035 | 3.07 | 3435259 | 3.07 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260220 | 0 | 0.81 | 0.83 | 0.78 | 0.82 | 20000 | 0.82 | up | up | correct |
| GGN.US | PB | 20260220 | 0 | 20.9068 | 21.12 | 20.82 | 21.06 | 17503 | 21.06 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20260220 | 0 | 5.98 | 6.02 | 5.95 | 5.99 | 184000 | 5.99 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20260220 | 0 | 8.18 | 8.25 | 8.15 | 8.15 | 52000 | 8.15 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260220 | 0 | 21.14 | 21.53 | 21.14 | 21.48 | 8800 | 21.48 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260220 | 0 | 6.33 | 6.37 | 6.27 | 6.28 | 44000 | 6.28 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260220 | 0 | 1.62 | 1.69 | 1.62 | 1.64 | 2007300 | 1.64 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260220 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | 10.65 | |||
| GROY.US | WT | 20260220 | 0 | 2.3 | 2.38 | 2.22 | 2.37 | 13485 | 2.37 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260220 | 0 | 58.96 | 61.04 | 57.75 | 60.1 | 573200 | 60.1 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260220 | 0 | 6.17 | 6.83 | 6.03 | 6.75 | 960800 | 6.75 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260220 | 0 | 1.11 | 1.12 | 1.01 | 1.02 | 90998 | 1.02 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260220 | 0 | 13.89 | 14.07 | 13.79 | 14.03 | 23200 | 14.03 | up | up | correct |
| IBIO.US | iBio Inc | 20260220 | 0 | 2.4 | 2.465 | 2.37 | 2.38 | 447016 | 2.38 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20260220 | 0 | 0.25 | 0.27 | 0.25 | 0.26 | 162800 | 0.26 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260220 | 0 | 1.17 | 1.18 | 1.17 | 1.17 | 1000 | 1.17 | |||
| IMO.US | Imperial Oil Limited | 20260220 | 0 | 121.85 | 122.31 | 120.4 | 120.69 | 544900 | 120.0469 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260220 | 0 | 4.85 | 4.93 | 4.65 | 4.78 | 1546315 | 4.78 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260220 | 0 | 7.8 | 8.08 | 7.8 | 7.95 | 118838 | 7.95 | up | up | correct |
| INTT.US | inTEST Corporation | 20260220 | 0 | 9.93 | 10.02 | 9.7 | 9.92 | 32367 | 9.92 | down | down | correct |
| INUV.US | Inuvo Inc | 20260220 | 0 | 1.98 | 1.98 | 1.84 | 1.89 | 86300 | 1.89 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260220 | 0 | 18.8 | 18.8 | 18.8 | 18.8 | 900 | 18.8 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260220 | 0 | 25.91 | 26.11 | 25.76 | 26.11 | 2000 | 26.11 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260220 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 30200 | 0.2 | |||
| ITRG.US | Integra Resources Corp | 20260220 | 0 | 3.76 | 3.92 | 3.63 | 3.9 | 2007600 | 3.9 | up | up | correct |
| JOB.US | GEE Group Inc | 20260220 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 164400 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260220 | 0 | 2.99 | 3.13 | 2.94 | 2.97 | 1161700 | 2.97 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260220 | 0 | 1.74 | 1.85 | 1.72 | 1.81 | 1033800 | 1.81 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260220 | 0 | 205.17 | 214.44 | 196.77 | 203.73 | 764900 | 203.73 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260220 | 0 | 7.25 | 7.47 | 7.25 | 7.39 | 14300 | 7.39 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20260220 | 0 | 226.38 | 227.15 | 224 | 226.47 | 1377200 | 226.47 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260220 | 0 | 2.99 | 3.28 | 2.98 | 3.15 | 2067200 | 3.15 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260220 | 0 | 2.95 | 2.95 | 2.65 | 2.93 | 46800 | 2.93 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260220 | 0 | 6.81 | 7.06 | 6.6 | 6.66 | 19100 | 6.66 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260220 | 0 | 0.6069 | 0.6277 | 0.6032 | 0.6205 | 12512 | 0.6205 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260220 | 0 | 0.2634 | 0.2673 | 0.2575 | 0.2576 | 76411 | 0.2576 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260220 | 0 | 0.42 | 0.42 | 0.39 | 0.39 | 17600 | 0.39 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260220 | 0 | 7.97 | 8.135 | 7.83 | 8.12 | 440300 | 8.12 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260220 | 0 | 0.627 | 0.635 | 0.6 | 0.61 | 14100 | 0.61 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260220 | 0 | 10.4 | 11.22 | 10.05 | 10.65 | 20200 | 10.65 | up | up | correct |
| MYO.US | Myomo Inc | 20260220 | 0 | 0.755 | 0.76 | 0.731 | 0.732 | 385900 | 0.732 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260220 | 0 | 1.3 | 1.31 | 1.24 | 1.31 | 20678500 | 1.31 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260220 | 0 | 10.52 | 10.62 | 10.52 | 10.59 | 65200 | 10.5359 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260220 | 0 | 0.56 | 0.75 | 0.51 | 0.6 | 1592380 | 3 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20260220 | 0 | 65.48 | 65.48 | 65.48 | 65.48 | 0 | 65.48 | |||
| NEWP.US | New Pacific Metals Corp | 20260220 | 0 | 3.74 | 4.1598 | 3.63 | 4.13 | 1348650 | 4.13 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260220 | 0 | 2.73 | 2.735 | 2.61 | 2.68 | 1887791 | 2.68 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20260220 | 0 | 11.25 | 11.62 | 10.705 | 10.77 | 4457975 | 10.77 | down | down | correct |
| NGD.US | New Gold Inc | 20260220 | 0 | 11.8 | 12.28 | 11.36 | 12.22 | 18219700 | 12.22 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260220 | 0 | 157.76 | 160.06 | 153.93 | 157.82 | 88700 | 157.82 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260220 | 0 | 7.61 | 7.66 | 7.59 | 7.65 | 148300 | 7.65 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260220 | 0 | 9.73 | 9.78 | 9.65 | 9.77 | 125300 | 9.77 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260220 | 0 | 1.01 | 1.06 | 1 | 1.02 | 269600 | 1.02 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260220 | 0 | 27.64 | 28.2 | 27.24 | 28.15 | 1352250 | 28.15 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260220 | 0 | 3.04 | 3.07 | 3.03 | 3.07 | 405900 | 3.07 | up | up | correct |
| NTIP.US | Network | 20260220 | 0 | 1.49 | 1.5 | 1.43 | 1.46 | 15300 | 1.46 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260220 | 0 | 12.42 | 12.805 | 12.09 | 12.38 | 9553700 | 12.38 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260220 | 0 | 0.68 | 0.69 | 0.66 | 0.69 | 19700 | 0.69 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260220 | 0 | 0.4154 | 0.42 | 0.405 | 0.42 | 3498505 | 0.42 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20260220 | 0 | 17.8 | 18.9 | 17.46 | 18.69 | 1975800 | 18.69 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260220 | 0 | 0.589 | 0.625 | 0.589 | 0.615 | 7900 | 12.3 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20260220 | 0 | 5.13 | 5.37 | 5.11 | 5.11 | 17000 | 5.11 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260220 | 0 | 2.96 | 3.08 | 2.5 | 2.73 | 331500 | 2.73 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260220 | 0 | 2.24 | 2.4 | 2.22 | 2.38 | 3051700 | 2.38 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260220 | 0 | 3.15 | 3.15 | 3 | 3.06 | 1334300 | 3.06 | down | down | correct |
| PRK.US | Park National Corporation | 20260220 | 0 | 173.96 | 175.15 | 171.43 | 175.15 | 62600 | 175.15 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20260220 | 0 | 21.19 | 22.46 | 19.83 | 22.46 | 28100 | 22.46 | up | down | incorrect |
| PW.US | Power REIT | 20260220 | 0 | 0.78 | 0.83 | 0.78 | 0.83 | 16100 | 0.83 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20260220 | 0 | 2.17 | 2.305 | 2.135 | 2.25 | 2019100 | 2.25 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260220 | 0 | 2.85 | 2.85 | 2.73 | 2.81 | 42600 | 2.81 | down | down | correct |
| REI.US | Ring Energy Inc | 20260220 | 0 | 1.39 | 1.4 | 1.35 | 1.38 | 2506179 | 1.38 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260220 | 0 | 28.39 | 28.81 | 28.0673 | 28.3 | 228038 | 28.3 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260220 | 0 | 7.57 | 7.605 | 7.42 | 7.57 | 97646 | 7.57 | |||
| RVP.US | Retractable Technologies Inc | 20260220 | 0 | 0.67 | 0.7 | 0.66 | 0.67 | 32100 | 0.67 | |||
| SACH.US | Sachem Capital Corp | 20260220 | 0 | 1.02 | 1.02 | 1 | 1.01 | 42100 | 0.9637 | down | down | correct |
| SCCC.US | SCCC | 20260220 | 0 | 151 | 151 | 149 | 150 | 182800 | 150 | down | down | correct |
| SEB.US | Seaboard Corporation | 20260220 | 0 | 4898 | 5010.6602 | 4800 | 4933.1099 | 25200 | 4930.8599 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260220 | 0 | 8.14 | 8.27 | 8 | 8.16 | 291366 | 8.16 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260220 | 0 | 12.19 | 13.69 | 12.0901 | 12.56 | 132350 | 12.56 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260220 | 0 | 31 | 32.48 | 31 | 32.48 | 1200 | 32.48 | up | down | incorrect |
| SLI.US | Standard Lithium Ltd | 20260220 | 0 | 4.26 | 4.38 | 4.22 | 4.38 | 1902800 | 4.38 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260220 | 0 | 2.07 | 2.18 | 2.05 | 2.07 | 528900 | 2.07 | |||
| SVM.US | Silvercorp Metals Inc | 20260220 | 0 | 11.24 | 11.72 | 10.88 | 11.68 | 9068186 | 11.68 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260220 | 0 | 7.54 | 8.01 | 7.53 | 7.95 | 6899200 | 7.95 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260220 | 0 | 2.56 | 2.74 | 2.54 | 2.69 | 1856500 | 2.69 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260220 | 0 | 81.46 | 83 | 81.46 | 83 | 131400 | 83 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260220 | 0 | 3.73 | 3.91 | 3.55 | 3.91 | 19162300 | 3.91 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260220 | 0 | 0.0265 | 0.0265 | 0.0252 | 0.0252 | 32900 | 0.0252 | down | down | correct |
| TRT.US | Trio | 20260220 | 0 | 4.63 | 4.8097 | 4.6 | 4.6 | 30520 | 4.6 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260220 | 0 | 1.77 | 1.83 | 1.69 | 1.79 | 5092198 | 1.79 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260220 | 0 | 7.6 | 7.88 | 7.2 | 7.39 | 7091900 | 7.39 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260220 | 0 | 1.07 | 1.1 | 1.01 | 1.02 | 2081300 | 1.02 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260220 | 0 | 16.15 | 16.68 | 15.54 | 16.25 | 8332600 | 16.25 | up | up | correct |
| URG.US | Ur | 20260220 | 0 | 1.62 | 1.675 | 1.57 | 1.62 | 6456186 | 1.62 | |||
| USAS.US | Americas Gold and Silver Corporation | 20260220 | 0 | 7.7 | 8.07 | 7.44 | 7.81 | 15747600 | 7.81 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260220 | 0 | 40.3 | 40.7 | 40.28 | 40.64 | 227100 | 40.64 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260220 | 0 | 4.23 | 4.8 | 4.14 | 4.7 | 33900 | 4.7 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260220 | 0 | 21.98 | 22.54 | 20.61 | 21.35 | 9471900 | 21.35 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260220 | 0 | 10.38 | 10.42 | 10.35 | 10.38 | 29400 | 10.38 | |||
| VGZ.US | Vista Gold Corp | 20260220 | 0 | 2.68 | 2.75 | 2.61 | 2.71 | 1031300 | 2.71 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260220 | 0 | 9.37 | 9.39 | 9.28 | 9.39 | 96400 | 9.39 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20260220 | 0 | 0.205 | 0.2095 | 0.18 | 0.1975 | 1180776 | 0.1975 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260220 | 0 | 35.29 | 35.63 | 35.14 | 35.51 | 164500 | 35.51 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260220 | 0 | 3.2 | 3.27 | 3.15 | 3.15 | 4663900 | 3.15 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260220 | 0 | 0.89 | 0.9 | 0.86 | 0.88 | 1225000 | 0.88 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260220 | 0 | 4.74 | 4.9799 | 4.63 | 4.89 | 31404 | 4.89 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20260220 | 0 | 0.74 | 0.75 | 0.73 | 0.74 | 212000 | 0.74 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260220 | 0 | 0.58 | 0.59 | 0.58 | 0.58 | 68900 | 0.58 | |||
| ZDGE.US | Zedge Inc | 20260220 | 0 | 3.28 | 3.43 | 3.24 | 3.24 | 54800 | 3.24 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.