CollectAI
close-nysemkt_stocks
2026/02/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260223 | 0 | 45.22 | 45.28 | 43.6 | 43.94 | 20600 | 43.94 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260223 | 0 | 8.66 | 8.67 | 8.52 | 8.55 | 100400 | 8.55 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260223 | 0 | 1.1 | 1.15 | 1.02 | 1.08 | 607832 | 1.08 | down | down | correct |
| AIRI.US | Air Industries Group | 20260223 | 0 | 3 | 3.25 | 2.91 | 3.23 | 335872 | 3.23 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260223 | 0 | 2.31 | 2.31 | 2.0307 | 2.16 | 10744 | 2.16 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20260223 | 0 | 2.15 | 2.18 | 2.08 | 2.1 | 26409 | 2.1 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260223 | 0 | 2.41 | 2.47 | 2.35 | 2.39 | 211200 | 2.39 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260223 | 0 | 5.18 | 5.23 | 4.92 | 5.04 | 25100 | 5.04 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260223 | 0 | 8.78 | 9.59 | 8.66 | 9.54 | 133300 | 9.54 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260223 | 0 | 9.2 | 9.57 | 8.62 | 8.81 | 7224500 | 8.81 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260223 | 0 | 1.05 | 1.08 | 1.03 | 1.05 | 170635 | 1.05 | |||
| AUMN.US | Golden Minerals Company | 20260223 | 0 | 0.27 | 0.29 | 0.27 | 0.28 | 11400 | 0.28 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260223 | 0 | 2.58 | 2.7 | 2.58 | 2.59 | 8177 | 2.59 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20260223 | 0 | 4.47 | 4.965 | 4.07 | 4.16 | 4014800 | 4.16 | down | down | correct |
| BCV.US | PA | 20260223 | 0 | 21.84 | 22.01 | 21.84 | 22.01 | 2218 | 22.01 | up | up | correct |
| BGI.US | Birks Group Inc | 20260223 | 0 | 0.89 | 0.89 | 0.77 | 0.82 | 15100 | 0.82 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260223 | 0 | 34.45 | 34.94 | 32.89 | 33.15 | 83900 | 33.15 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260223 | 0 | 85.9 | 85.9 | 83.15 | 84.32 | 24800 | 84.32 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260223 | 0 | 4.26 | 4.27 | 4.09 | 4.1 | 270532 | 4.1 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260223 | 0 | 1.02 | 1.05 | 1 | 1.04 | 121104 | 1.04 | up | up | correct |
| BTG.US | B2Gold Corp | 20260223 | 0 | 5.41 | 5.8 | 5.41 | 5.74 | 48016300 | 5.718 | up | up | correct |
| CANF.US | Can | 20260223 | 0 | 4.65 | 4.65 | 4.36 | 4.56 | 17506 | 4.56 | down | down | correct |
| CET.US | Central Securities Corp | 20260223 | 0 | 52.23 | 52.5 | 51.38 | 51.6 | 49000 | 51.6 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260223 | 0 | 10.7 | 10.7 | 10.57 | 10.63 | 14841 | 10.5795 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260223 | 0 | 2.75 | 2.76 | 2.72 | 2.72 | 148000 | 2.72 | down | down | correct |
| CIX.US | CompX International Inc | 20260223 | 0 | 24 | 24 | 23.32 | 23.32 | 4689 | 23.32 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260223 | 0 | 11.01 | 11.15 | 11.01 | 11.15 | 1639 | 11.15 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260223 | 0 | 7.57 | 7.76 | 7.54 | 7.73 | 2306600 | 7.73 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260223 | 0 | 30.92 | 31.6999 | 30.55 | 30.78 | 255828 | 30.78 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20260223 | 0 | 19.2 | 19.96 | 18.74 | 19.29 | 37960 | 19.29 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260223 | 0 | 13.85 | 14.85 | 13.83 | 14.41 | 15857 | 14.41 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260223 | 0 | 0.6 | 0.62 | 0.6 | 0.62 | 7700 | 0.62 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260223 | 0 | 59.1 | 60.53 | 59.03 | 59.73 | 85527 | 59.73 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260223 | 0 | 7.17 | 7.27 | 7.15 | 7.25 | 1236600 | 7.25 | up | up | correct |
| CVM.US | CEL | 20260223 | 0 | 4.74 | 4.78 | 4.31 | 4.45 | 71600 | 4.45 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260223 | 0 | 14.18 | 14.5 | 14 | 14 | 2600 | 13.9711 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260223 | 0 | 4.02 | 4.09 | 3.8 | 3.96 | 35300 | 3.96 | down | down | correct |
| CYBN.US | Cybin Inc | 20260223 | 0 | 6.85 | 6.85 | 6.44 | 6.73 | 184372 | 6.73 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260223 | 0 | 1.95 | 1.96 | 1.93 | 1.93 | 428700 | 1.93 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20260223 | 0 | 111.89 | 111.89 | 111.89 | 111.89 | 0 | 111.89 | |||
| DNN.US | Denison Mines Corp | 20260223 | 0 | 4.04 | 4.27 | 4 | 4.19 | 49018900 | 4.19 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20260223 | 0 | 0.91 | 0.9384 | 0.9 | 0.9088 | 35237 | 0.9088 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20260223 | 0 | 0.93 | 0.9336 | 0.8992 | 0.932 | 13580 | 0.932 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260223 | 0 | 6.84 | 6.8532 | 6.8 | 6.805 | 100223 | 6.7505 | down | down | correct |
| ECF.US | PA | 20260223 | 0 | 21.7055 | 21.7055 | 21.7055 | 21.7055 | 0 | 21.7055 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260223 | 0 | 10 | 10.02 | 9.97 | 9.99 | 121700 | 9.99 | down | down | correct |
| ELA.US | Envela Corporation | 20260223 | 0 | 13.29 | 13.3 | 12.75 | 12.97 | 70800 | 12.97 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260223 | 0 | 24.5 | 25.78 | 24.5 | 24.99 | 3314 | 24.99 | up | up | correct |
| ELMD.US | Electromed Inc | 20260223 | 0 | 24.36 | 25.19 | 23.98 | 24.41 | 93400 | 24.41 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260223 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 104 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260223 | 0 | 4.43 | 4.49 | 4.245 | 4.29 | 618300 | 4.29 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260223 | 0 | 17.05 | 18.19 | 16.995 | 17.85 | 10375370 | 17.8333 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260223 | 0 | 9.39 | 9.41 | 9.36 | 9.39 | 90700 | 9.3146 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260223 | 0 | 12.32 | 12.5 | 12.3185 | 12.48 | 68167 | 12.3934 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260223 | 0 | 57.77 | 58 | 56.3 | 57.54 | 12989 | 57.54 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260223 | 0 | 18.43 | 19.2 | 17.77 | 18.16 | 57600 | 18.16 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260223 | 0 | 9.94 | 9.94 | 9.87 | 9.89 | 366300 | 9.8141 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260223 | 0 | 16.08 | 16.08 | 15.82 | 15.89 | 167700 | 15.89 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260223 | 0 | 3.31 | 3.36 | 3.25 | 3.29 | 66300 | 3.29 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20260223 | 0 | 17.96 | 18.57 | 17.86 | 18.43 | 29900 | 18.43 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20260223 | 0 | 5.33 | 5.41 | 5.25 | 5.2825 | 33446 | 5.2825 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20260223 | 0 | 0.76 | 0.8 | 0.76 | 0.76 | 462900 | 0.76 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20260223 | 0 | 6.13 | 6.15 | 6.12 | 6.12 | 92600 | 6.12 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260223 | 0 | 0.76 | 0.78 | 0.722 | 0.739 | 900500 | 0.739 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20260223 | 0 | 3.11 | 3.235 | 3.09 | 3.12 | 4664974 | 3.12 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260223 | 0 | 0.81 | 0.82 | 0.75 | 0.77 | 14500 | 0.77 | down | down | correct |
| GGN.US | PB | 20260223 | 0 | 20.96 | 21.08 | 20.8 | 20.8 | 3302 | 20.8 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260223 | 0 | 5.97 | 6.02 | 5.93 | 5.94 | 156200 | 5.94 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20260223 | 0 | 8.16 | 8.2 | 8.08 | 8.11 | 40500 | 8.11 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260223 | 0 | 21.48 | 21.48 | 21.3 | 21.48 | 5500 | 21.48 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20260223 | 0 | 6.29 | 6.29 | 6.21 | 6.23 | 47800 | 6.23 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260223 | 0 | 1.65 | 1.7 | 1.56 | 1.59 | 3696400 | 1.59 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260223 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | 10.65 | |||
| GROY.US | WT | 20260223 | 0 | 2.01 | 2.5 | 2.01 | 2.4 | 8603 | 2.4 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20260223 | 0 | 60 | 61.5 | 59.3 | 60.79 | 544200 | 60.79 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260223 | 0 | 6.62 | 6.8 | 6.21 | 6.23 | 633800 | 6.23 | down | down | correct |
| GV.US | The Goldfield Corporation | 20260223 | 0 | 1.02 | 1.03 | 0.9802 | 0.9815 | 111831 | 0.9815 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260223 | 0 | 13.97 | 13.98 | 13.88 | 13.89 | 22100 | 13.89 | down | down | correct |
| IBIO.US | iBio Inc | 20260223 | 0 | 2.35 | 2.5 | 2.32 | 2.45 | 699686 | 2.45 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260223 | 0 | 0.28 | 0.28 | 0.26 | 0.27 | 294200 | 0.27 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260223 | 0 | 1.18 | 1.18 | 1.13 | 1.13 | 19292 | 1.13 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260223 | 0 | 119.19 | 121.62 | 118.14 | 118.51 | 563600 | 117.8786 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260223 | 0 | 4.85 | 5.09 | 4.66 | 4.7 | 1093909 | 4.7 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260223 | 0 | 7.92 | 7.97 | 7.53 | 7.58 | 103236 | 7.58 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20260223 | 0 | 9.8 | 10.44 | 9.35 | 9.96 | 55824 | 9.96 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20260223 | 0 | 1.87 | 1.89 | 1.72 | 1.8 | 77000 | 1.8 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20260223 | 0 | 18.8 | 18.8 | 18.8 | 18.8 | 0 | 18.8 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260223 | 0 | 25.99 | 26.05 | 25.99 | 26 | 1600 | 26 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260223 | 0 | 0.203 | 0.2055 | 0.1938 | 0.1938 | 138068 | 0.1938 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20260223 | 0 | 3.9 | 4.09 | 3.89 | 4.05 | 2600700 | 4.05 | up | up | correct |
| JOB.US | GEE Group Inc | 20260223 | 0 | 0.235 | 0.2386 | 0.23 | 0.2325 | 42812 | 0.2325 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20260223 | 0 | 2.9 | 2.9 | 2.72 | 2.77 | 1000300 | 2.77 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260223 | 0 | 1.8 | 1.86 | 1.74 | 1.77 | 997900 | 1.77 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20260223 | 0 | 199.98 | 201.74 | 192.3 | 200.99 | 728700 | 200.99 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260223 | 0 | 7.28 | 7.3 | 7.19 | 7.26 | 6400 | 7.26 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260223 | 0 | 226.75 | 229.51 | 223.05 | 223.35 | 1873600 | 223.35 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260223 | 0 | 3.07 | 3.2 | 2.99 | 3.05 | 2172300 | 3.05 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260223 | 0 | 2.88 | 2.968 | 2.8 | 2.85 | 24100 | 2.85 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260223 | 0 | 6.61 | 6.65 | 6.27 | 6.51 | 23900 | 6.51 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260223 | 0 | 0.61 | 0.6241 | 0.575 | 0.617 | 38701 | 0.617 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260223 | 0 | 0.26 | 0.2622 | 0.2531 | 0.2578 | 110991 | 0.2578 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260223 | 0 | 0.3887 | 0.4071 | 0.3855 | 0.3936 | 20840 | 0.3936 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260223 | 0 | 8.19 | 8.39 | 8.07 | 8.18 | 315200 | 8.18 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260223 | 0 | 0.649 | 0.65 | 0.61 | 0.61 | 13200 | 0.61 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260223 | 0 | 10.65 | 11.02 | 10.5 | 10.7 | 7600 | 10.7 | up | up | correct |
| MYO.US | Myomo Inc | 20260223 | 0 | 0.74 | 0.74 | 0.691 | 0.691 | 479900 | 0.691 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260223 | 0 | 1.27 | 1.39 | 1.26 | 1.38 | 15696500 | 1.38 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260223 | 0 | 10.59 | 10.62 | 10.55 | 10.59 | 137400 | 10.5359 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20260223 | 0 | 2.8 | 2.8 | 1.95 | 2.1 | 903400 | 2.1 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260223 | 0 | 65 | 65 | 65 | 65 | 1200 | 65 | |||
| NEWP.US | New Pacific Metals Corp | 20260223 | 0 | 4.19 | 5.08 | 4.15 | 5.08 | 3239794 | 5.08 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260223 | 0 | 2.68 | 2.78 | 2.6586 | 2.76 | 2311477 | 2.76 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260223 | 0 | 10.9 | 11.2356 | 10.82 | 11 | 2519011 | 11 | up | up | correct |
| NGD.US | New Gold Inc | 20260223 | 0 | 12.34 | 12.44 | 12.06 | 12.12 | 14432600 | 12.12 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260223 | 0 | 157.88 | 159.495 | 155.02 | 157.13 | 87029 | 157.13 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260223 | 0 | 7.65 | 7.65 | 7.56 | 7.64 | 126400 | 7.64 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260223 | 0 | 9.83 | 9.86 | 9.73 | 9.83 | 109000 | 9.83 | |||
| NNVC.US | NanoViricides Inc | 20260223 | 0 | 1 | 1.04 | 0.98 | 1.01 | 167100 | 1.01 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20260223 | 0 | 28.08 | 28.33 | 27.07 | 27.3 | 1455644 | 27.3 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260223 | 0 | 3.06 | 3.07 | 3.05 | 3.05 | 392300 | 3.05 | down | down | correct |
| NTIP.US | Network | 20260223 | 0 | 1.46 | 1.47 | 1.42 | 1.46 | 32800 | 1.46 | |||
| NXE.US | NexGen Energy Ltd | 20260223 | 0 | 12.3 | 12.472 | 12.15 | 12.39 | 5009200 | 12.39 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260223 | 0 | 0.68 | 0.69 | 0.63 | 0.65 | 27100 | 0.65 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260223 | 0 | 0.41 | 0.44 | 0.4 | 0.438 | 6272728 | 0.438 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20260223 | 0 | 19.15 | 19.28 | 18.59 | 19.23 | 2267200 | 19.23 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20260223 | 0 | 0.625 | 0.65 | 0.61 | 0.61 | 19915 | 12.2 | down | down | correct |
| PHGE.US | BiomX Inc | 20260223 | 0 | 5.11 | 5.11 | 4.12 | 4.55 | 100300 | 4.55 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20260223 | 0 | 2.8 | 2.9 | 2.2 | 2.25 | 371146 | 2.25 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20260223 | 0 | 2.41 | 2.54 | 2.37 | 2.45 | 3026500 | 2.45 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260223 | 0 | 3.09 | 3.19 | 3.06 | 3.14 | 1566100 | 3.14 | up | up | correct |
| PRK.US | Park National Corporation | 20260223 | 0 | 175 | 175 | 165 | 165.88 | 75000 | 165.88 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20260223 | 0 | 22.4 | 22.61 | 19.94 | 22.48 | 33000 | 22.48 | up | up | correct |
| PW.US | Power REIT | 20260223 | 0 | 0.84 | 0.86 | 0.83 | 0.83 | 14700 | 0.83 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260223 | 0 | 2.32 | 2.54 | 2.26 | 2.51 | 2577900 | 2.51 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260223 | 0 | 2.85 | 2.88 | 2.84 | 2.85 | 7900 | 2.85 | |||
| REI.US | Ring Energy Inc | 20260223 | 0 | 1.39 | 1.42 | 1.28 | 1.3 | 3569853 | 1.3 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260223 | 0 | 28.3 | 28.52 | 27.48 | 27.61 | 189347 | 27.61 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260223 | 0 | 7.54 | 7.54 | 7.16 | 7.19 | 296750 | 7.19 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260223 | 0 | 0.66 | 0.6673 | 0.66 | 0.661 | 67614 | 0.661 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260223 | 0 | 1.02 | 1.02 | 1 | 1 | 80300 | 0.9541 | down | down | correct |
| SCCC.US | SCCC | 20260223 | 0 | 150.5 | 152.5 | 150 | 151.5 | 339300 | 151.5 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20260223 | 0 | 4941.0698 | 5027.8301 | 4868.0601 | 4875.7798 | 19000 | 4875.7798 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20260223 | 0 | 8.05 | 8.37 | 7.92 | 8.19 | 352338 | 8.19 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260223 | 0 | 12.69 | 13.94 | 12.69 | 13.15 | 200163 | 13.15 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260223 | 0 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | 32.48 | |||
| SLI.US | Standard Lithium Ltd | 20260223 | 0 | 4.35 | 4.525 | 4.255 | 4.48 | 1911400 | 4.48 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20260223 | 0 | 2.05 | 2.16 | 2.04 | 2.14 | 460200 | 2.14 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260223 | 0 | 11.93 | 12.42 | 11.86 | 12.39 | 9203230 | 12.39 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260223 | 0 | 7.94 | 8.19 | 7.82 | 7.9 | 5770600 | 7.9 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20260223 | 0 | 2.77 | 2.98 | 2.68 | 2.88 | 2569100 | 2.88 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260223 | 0 | 82.8 | 83.615 | 78.6125 | 78.99 | 86145 | 78.99 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20260223 | 0 | 3.79 | 4.05 | 3.66 | 4.01 | 6201300 | 4.01 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260223 | 0 | 0.0252 | 0.0309 | 0.0252 | 0.0309 | 31600 | 0.0309 | up | up | correct |
| TRT.US | Trio | 20260223 | 0 | 4.6 | 4.7999 | 4.58 | 4.58 | 23342 | 4.58 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20260223 | 0 | 1.82 | 1.9193 | 1.7901 | 1.83 | 7765655 | 1.83 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260223 | 0 | 7.3 | 7.78 | 7.17 | 7.74 | 6570400 | 7.74 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260223 | 0 | 1.01 | 1.02 | 0.97 | 0.98 | 991800 | 0.98 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260223 | 0 | 15.96 | 16.2 | 15.47 | 15.97 | 5172000 | 15.97 | up | up | correct |
| URG.US | Ur | 20260223 | 0 | 1.62 | 1.65 | 1.59 | 1.64 | 5420970 | 1.64 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260223 | 0 | 8.08 | 8.43 | 7.88 | 8.08 | 9894400 | 8.08 | |||
| UTG.US | Reaves Utility Income Fund | 20260223 | 0 | 40.59 | 40.9 | 40.46 | 40.85 | 220900 | 40.85 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260223 | 0 | 4.66 | 4.88 | 4.66 | 4.71 | 44200 | 4.71 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260223 | 0 | 21.04 | 21.29 | 19.99 | 21.02 | 8063200 | 21.02 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260223 | 0 | 10.35 | 10.41 | 10.35 | 10.36 | 22300 | 10.36 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260223 | 0 | 2.75 | 3.04 | 2.74 | 2.96 | 1933400 | 2.96 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260223 | 0 | 9.41 | 9.42 | 9.33 | 9.34 | 82600 | 9.34 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260223 | 0 | 0.197 | 0.205 | 0.19 | 0.1935 | 325793 | 0.1935 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260223 | 0 | 35.39 | 35.6 | 35.1 | 35.38 | 195400 | 35.38 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20260223 | 0 | 3.23 | 3.32 | 3.17 | 3.24 | 1570000 | 3.24 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260223 | 0 | 0.88 | 0.88 | 0.85 | 0.87 | 828100 | 0.87 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260223 | 0 | 4.89 | 4.89 | 4.2 | 4.33 | 108246 | 4.33 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260223 | 0 | 0.76 | 0.77 | 0.74 | 0.76 | 218200 | 0.76 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20260223 | 0 | 0.58 | 0.59 | 0.58 | 0.59 | 78400 | 0.59 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20260223 | 0 | 3.2 | 3.354 | 3.04 | 3.07 | 62800 | 3.07 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.