CollectAI
close-nysemkt_stocks
2026/02/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260224 | 0 | 44.89 | 45.5 | 44.14 | 44.98 | 7200 | 44.98 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260224 | 0 | 8.6 | 8.77 | 8.59 | 8.75 | 261200 | 8.75 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20260224 | 0 | 1.1 | 1.14 | 1.01 | 1.07 | 271501 | 1.07 | down | down | correct |
| AIRI.US | Air Industries Group | 20260224 | 0 | 3.23 | 3.32 | 3.17 | 3.31 | 263735 | 3.31 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260224 | 0 | 2.1386 | 2.1386 | 1.9201 | 2.042 | 5801 | 2.042 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260224 | 0 | 0.01 | 0.2707 | 0.01 | 0.2707 | 666 | 0.2707 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260224 | 0 | 2.16 | 2.17 | 2.11 | 2.17 | 2168 | 2.17 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20260224 | 0 | 2.39 | 2.78 | 2.38 | 2.68 | 714300 | 2.68 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260224 | 0 | 5.05 | 5.11 | 5.02 | 5.04 | 32800 | 5.04 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260224 | 0 | 9.75 | 11.9 | 9.68 | 11.86 | 150900 | 11.86 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260224 | 0 | 8.5 | 9.03 | 8.32 | 8.96 | 3781500 | 8.96 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260224 | 0 | 1.04 | 1.09 | 1.03 | 1.07 | 113112 | 1.07 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260224 | 0 | 0.27 | 0.28 | 0.27 | 0.28 | 12600 | 0.28 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260224 | 0 | 2.69 | 2.69 | 2.59 | 2.61 | 1407 | 2.61 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260224 | 0 | 4.16 | 4.264 | 3.5 | 4.08 | 1827100 | 4.08 | down | up | incorrect |
| BCV.US | PA | 20260224 | 0 | 21.96 | 22.01 | 21.96 | 22.01 | 939 | 22.01 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20260224 | 0 | 32 | 32 | 32 | 32 | 399 | 32 | |||
| BGI.US | Birks Group Inc | 20260224 | 0 | 0.77 | 0.8 | 0.77 | 0.77 | 15400 | 0.77 | |||
| BHB.US | Bar Harbor Bankshares | 20260224 | 0 | 33.3 | 33.3 | 32.71 | 32.9 | 59500 | 32.9 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20260224 | 0 | 85 | 85.87 | 83.9 | 84.57 | 24300 | 84.57 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260224 | 0 | 4.11 | 4.165 | 4.06 | 4.08 | 193295 | 4.08 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20260224 | 0 | 1.02 | 1.05 | 0.97 | 1.01 | 65128 | 1.01 | down | down | correct |
| BTG.US | B2Gold Corp | 20260224 | 0 | 5.54 | 6.1 | 5.51 | 6.09 | 43193100 | 6.0666 | up | up | correct |
| CANF.US | Can | 20260224 | 0 | 4.55 | 4.65 | 4.39 | 4.39 | 10412 | 4.39 | down | down | correct |
| CET.US | Central Securities Corp | 20260224 | 0 | 51.69 | 52.42 | 51.69 | 52.28 | 54200 | 52.28 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260224 | 0 | 10.63 | 10.78 | 10.62 | 10.72 | 17850 | 10.6691 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260224 | 0 | 2.74 | 2.74 | 2.72 | 2.73 | 150000 | 2.73 | down | down | correct |
| CIX.US | CompX International Inc | 20260224 | 0 | 23.41 | 23.41 | 23.41 | 23.41 | 542 | 23.41 | |||
| CKX.US | CKX Lands Inc | 20260224 | 0 | 11.27 | 11.27 | 10.3301 | 10.3301 | 1788 | 10.3301 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260224 | 0 | 7.75 | 7.91 | 7.73 | 7.89 | 1964200 | 7.89 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20260224 | 0 | 30.6 | 31 | 29.59 | 30.73 | 278820 | 30.73 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260224 | 0 | 19.36 | 19.36 | 19.05 | 19.2 | 14851 | 19.2 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20260224 | 0 | 14 | 14.868 | 14 | 14.54 | 7618 | 14.54 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20260224 | 0 | 0.58 | 0.61 | 0.58 | 0.61 | 2100 | 0.61 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260224 | 0 | 59.69 | 59.85 | 58.8501 | 59.5 | 108551 | 59.5 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260224 | 0 | 7.26 | 7.45 | 7.25 | 7.45 | 1026500 | 7.45 | up | up | correct |
| CVM.US | CEL | 20260224 | 0 | 4.42 | 4.71 | 4.36 | 4.58 | 42100 | 4.58 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260224 | 0 | 14.25 | 14.31 | 13.51 | 14.05 | 15000 | 14.021 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260224 | 0 | 4 | 4.31 | 4 | 4.12 | 117200 | 4.12 | up | up | correct |
| CYBN.US | Cybin Inc | 20260224 | 0 | 6.73 | 7.42 | 6.62 | 7.39 | 180140 | 7.39 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260224 | 0 | 1.96 | 1.96 | 1.94 | 1.96 | 413900 | 1.96 | |||
| DIT.US | AMCON Distributing Company | 20260224 | 0 | 110.23 | 111.83 | 110.23 | 110.99 | 1000 | 110.99 | up | up | correct |
| DNN.US | Denison Mines Corp | 20260224 | 0 | 4.15 | 4.31 | 4.04 | 4.3 | 38629500 | 4.3 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260224 | 0 | 0.94 | 0.94 | 0.8801 | 0.8902 | 103803 | 0.8902 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260224 | 0 | 0.9176 | 0.9236 | 0.8191 | 0.8601 | 19895 | 0.8601 | down | down | correct |
| DXR.US | Daxor Corporation | 20260224 | 0 | 12.315 | 12.36 | 12 | 12 | 10307 | 12 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260224 | 0 | 6.82 | 6.835 | 6.7824 | 6.8 | 120597 | 6.7456 | down | down | correct |
| ECF.US | PA | 20260224 | 0 | 21.7055 | 21.7055 | 21.7055 | 21.7055 | 0 | 21.7055 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20260224 | 0 | 10.01 | 10.01 | 9.99 | 10.01 | 191500 | 10.01 | |||
| ELA.US | Envela Corporation | 20260224 | 0 | 12.91 | 13.36 | 12.89 | 13.2 | 50200 | 13.2 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260224 | 0 | 24.71 | 24.71 | 23.49 | 24 | 3562 | 24 | down | down | correct |
| ELMD.US | Electromed Inc | 20260224 | 0 | 24.41 | 25 | 23.07 | 23.15 | 78100 | 23.15 | down | down | correct |
| ENSV.US | Enservco Corporation | 20260224 | 0 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2686 | 0.0005 | |||
| EPM.US | Evolution Petroleum Corporation | 20260224 | 0 | 4.37 | 4.52 | 4.26 | 4.43 | 341600 | 4.43 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20260224 | 0 | 17.33 | 18.885 | 17.26 | 18.54 | 11576530 | 18.5227 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260224 | 0 | 9.41 | 9.41 | 9.35 | 9.37 | 112200 | 9.2948 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260224 | 0 | 12.47 | 12.55 | 12.45 | 12.55 | 38327 | 12.4629 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260224 | 0 | 56.8 | 58.9999 | 56.6 | 58 | 7795 | 58 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20260224 | 0 | 18.29 | 21.13 | 18.29 | 20.83 | 34100 | 20.83 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260224 | 0 | 9.9 | 9.91 | 9.88 | 9.88 | 370900 | 9.8042 | down | down | correct |
| FAX.US | Aberdeen Asia | 20260224 | 0 | 15.91 | 15.96 | 15.81 | 15.87 | 156200 | 15.87 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20260224 | 0 | 3.27 | 3.3 | 3.2 | 3.2 | 87000 | 3.2 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20260224 | 0 | 18.57 | 18.57 | 18.27 | 18.33 | 12800 | 18.33 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20260224 | 0 | 5.26 | 5.3657 | 5.26 | 5.29 | 8915 | 5.29 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260224 | 0 | 0.77 | 0.77 | 0.74 | 0.75 | 423400 | 0.75 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260224 | 0 | 6.1 | 6.16 | 6.08 | 6.09 | 111200 | 6.09 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260224 | 0 | 0.74 | 0.756 | 0.725 | 0.753 | 206300 | 0.753 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260224 | 0 | 3.04 | 3.24 | 3.02 | 3.2 | 2305152 | 3.2 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260224 | 0 | 0.77 | 0.81 | 0.75 | 0.81 | 18800 | 0.81 | up | up | correct |
| GGN.US | PB | 20260224 | 0 | 20.86 | 20.86 | 20.77 | 20.86 | 1880 | 20.86 | |||
| GLO.US | Clough Global Opportunities Fund | 20260224 | 0 | 5.96 | 6 | 5.95 | 5.99 | 151900 | 5.99 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260224 | 0 | 8.14 | 8.22 | 8.1 | 8.2 | 32600 | 8.2 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260224 | 0 | 21.48 | 21.48 | 20.99 | 21.27 | 27700 | 21.27 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260224 | 0 | 6.23 | 6.3 | 6.23 | 6.28 | 21200 | 6.28 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20260224 | 0 | 1.55 | 1.6 | 1.49 | 1.54 | 3188400 | 1.54 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20260224 | 0 | 10.9 | 10.9 | 10.9 | 10.9 | 600 | 10.9 | |||
| GROY.US | WT | 20260224 | 0 | 2.3 | 2.55 | 2.3 | 2.49 | 76199 | 2.49 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260224 | 0 | 60.82 | 63.68 | 59.98 | 62.82 | 572000 | 62.82 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20260224 | 0 | 6.16 | 6.27 | 5.92 | 6.18 | 458000 | 6.18 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20260224 | 0 | 0.94 | 1.12 | 0.89 | 0.89 | 114575 | 0.89 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260224 | 0 | 13.86 | 14.05 | 13.81 | 13.89 | 17800 | 13.89 | up | up | correct |
| IBIO.US | iBio Inc | 20260224 | 0 | 2.43 | 2.72 | 2.41 | 2.47 | 1495189 | 2.47 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260224 | 0 | 0.27 | 0.29 | 0.27 | 0.28 | 607400 | 0.28 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260224 | 0 | 1.18 | 1.18 | 1.1 | 1.1 | 18850 | 1.1 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20260224 | 0 | 118.95 | 118.95 | 114.71 | 115.68 | 806200 | 115.0636 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260224 | 0 | 4.74 | 4.75 | 4.11 | 4.48 | 1370868 | 4.48 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20260224 | 0 | 8.28 | 8.61 | 8.12 | 8.6 | 180851 | 8.6 | up | up | correct |
| INTT.US | inTEST Corporation | 20260224 | 0 | 10.27 | 10.3318 | 9.6656 | 9.93 | 28752 | 9.93 | down | down | correct |
| INUV.US | Inuvo Inc | 20260224 | 0 | 1.8 | 1.86 | 1.77 | 1.85 | 35600 | 1.85 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260224 | 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 | 20260224 | 0 | 26 | 26 | 26 | 26 | 0 | 26 | |||
| ITP.US | IT Tech Packaging Inc | 20260224 | 0 | 0.194 | 0.21 | 0.1938 | 0.1966 | 175809 | 0.1966 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260224 | 0 | 3.92 | 4.145 | 3.831 | 4.08 | 1836900 | 4.08 | up | up | correct |
| JOB.US | GEE Group Inc | 20260224 | 0 | 0.2162 | 0.2329 | 0.2162 | 0.231 | 198456 | 0.231 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20260224 | 0 | 2.75 | 3 | 2.71 | 2.91 | 939100 | 2.91 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260224 | 0 | 1.78 | 1.85 | 1.77 | 1.82 | 617600 | 1.82 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260224 | 0 | 197.4 | 207.6 | 189 | 207.17 | 713800 | 207.17 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260224 | 0 | 7.3 | 7.38 | 7.15 | 7.37 | 9600 | 7.37 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20260224 | 0 | 220.29 | 222.17 | 216.73 | 220.96 | 2483500 | 220.96 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260224 | 0 | 3.07 | 3.15 | 3.03 | 3.13 | 1759100 | 3.13 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260224 | 0 | 2.785 | 2.95 | 2.73 | 2.94 | 31800 | 2.94 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260224 | 0 | 6.56 | 6.57 | 5.82 | 5.86 | 28600 | 5.86 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260224 | 0 | 0.5804 | 0.6 | 0.5501 | 0.5912 | 86874 | 0.5912 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20260224 | 0 | 0.2474 | 0.2599 | 0.2474 | 0.2577 | 99842 | 0.2577 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20260224 | 0 | 0.3988 | 0.3991 | 0.3856 | 0.3856 | 6808 | 0.3856 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260224 | 0 | 7.95 | 8.6 | 7.92 | 8.53 | 460400 | 8.53 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260224 | 0 | 0.61 | 0.635 | 0.61 | 0.625 | 16000 | 0.625 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260224 | 0 | 10.5 | 10.75 | 10.5 | 10.649 | 2900 | 10.649 | up | up | correct |
| MYO.US | Myomo Inc | 20260224 | 0 | 0.706 | 0.712 | 0.641 | 0.655 | 576600 | 0.655 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260224 | 0 | 1.35 | 1.54 | 1.35 | 1.52 | 13801100 | 1.52 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260224 | 0 | 10.59 | 10.61 | 10.53 | 10.56 | 150100 | 10.5061 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260224 | 0 | 2.1 | 2.13 | 1.55 | 1.65 | 1115000 | 1.65 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260224 | 0 | 65 | 65 | 65 | 65 | 0 | 65 | |||
| NEWP.US | New Pacific Metals Corp | 20260224 | 0 | 4.94 | 5.17 | 4.8 | 5.1 | 1262636 | 5.1 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20260224 | 0 | 2.75 | 2.85 | 2.6383 | 2.83 | 1621046 | 2.83 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20260224 | 0 | 10.76 | 11.78 | 10.62 | 11.67 | 2727778 | 11.67 | up | down | incorrect |
| NGD.US | New Gold Inc | 20260224 | 0 | 11.78 | 12.39 | 11.67 | 12.25 | 8986900 | 12.25 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20260224 | 0 | 157.58 | 159.63 | 155.6 | 157.45 | 77815 | 157.45 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260224 | 0 | 7.62 | 7.66 | 7.59 | 7.66 | 97600 | 7.66 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260224 | 0 | 9.82 | 9.82 | 9.61 | 9.79 | 128800 | 9.79 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20260224 | 0 | 1 | 1.05 | 0.99 | 1.04 | 102100 | 1.04 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20260224 | 0 | 27.48 | 27.48 | 26.66 | 27.18 | 1256923 | 27.18 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260224 | 0 | 3.05 | 3.06 | 3.04 | 3.06 | 196000 | 3.06 | up | down | incorrect |
| NTIP.US | Network | 20260224 | 0 | 1.45 | 1.5 | 1.44 | 1.46 | 6800 | 1.46 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20260224 | 0 | 12.29 | 12.91 | 12.12 | 12.85 | 7212900 | 12.85 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260224 | 0 | 0.74 | 0.74 | 0.67 | 0.71 | 62600 | 0.71 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260224 | 0 | 0.4279 | 0.4358 | 0.4134 | 0.4167 | 4536782 | 0.4167 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260224 | 0 | 18.64 | 19.955 | 18.517 | 19.74 | 2035000 | 19.74 | up | up | correct |
| PED.US | PEDEVCO Corp | 20260224 | 0 | 0.64 | 0.645 | 0.603 | 0.606 | 5525 | 12.12 | down | down | correct |
| PHGE.US | BiomX Inc | 20260224 | 0 | 4.75 | 4.75 | 4.05 | 4.47 | 20100 | 4.47 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20260224 | 0 | 2.31 | 2.75 | 2.25 | 2.48 | 73519 | 2.48 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260224 | 0 | 2.37 | 2.58 | 2.26 | 2.55 | 5045700 | 2.55 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260224 | 0 | 3.14 | 3.17 | 2.99 | 3 | 2836300 | 3 | down | down | correct |
| PRK.US | Park National Corporation | 20260224 | 0 | 166.53 | 171.09 | 164.95 | 166.57 | 59700 | 166.57 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260224 | 0 | 22.02 | 23.19 | 21.89 | 23 | 13100 | 23 | up | up | correct |
| PW.US | Power REIT | 20260224 | 0 | 0.82 | 0.88 | 0.78 | 0.86 | 14300 | 0.86 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260224 | 0 | 2.46 | 2.71 | 2.382 | 2.67 | 2621200 | 2.67 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20260224 | 0 | 3 | 3 | 2.86 | 2.89 | 17400 | 2.89 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20260224 | 0 | 1.32 | 1.34 | 1.29 | 1.3 | 1980580 | 1.3 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260224 | 0 | 27.71 | 27.88 | 27.19 | 27.63 | 155475 | 27.63 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260224 | 0 | 7.16 | 7.28 | 7.075 | 7.11 | 179528 | 7.11 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260224 | 0 | 0.66 | 0.69 | 0.6535 | 0.662 | 52498 | 0.662 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20260224 | 0 | 1.02 | 1.02 | 1.01 | 1.01 | 79400 | 0.9637 | down | up | incorrect |
| SCCC.US | SCCC | 20260224 | 0 | 151 | 151.5 | 150.5 | 151 | 193300 | 151 | |||
| SEB.US | Seaboard Corporation | 20260224 | 0 | 4893.1401 | 5012.8799 | 4870.1099 | 4988.02 | 12600 | 4988.02 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260224 | 0 | 8.19 | 8.44 | 8.145 | 8.23 | 252964 | 8.23 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260224 | 0 | 13.16 | 14.77 | 12.8001 | 14.44 | 197676 | 14.44 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260224 | 0 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | 32.48 | |||
| SLI.US | Standard Lithium Ltd | 20260224 | 0 | 4.5 | 4.86 | 4.48 | 4.77 | 2569800 | 4.77 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20260224 | 0 | 2.14 | 2.19 | 2.1 | 2.1 | 316200 | 2.1 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20260224 | 0 | 12.04 | 13.2561 | 12.02 | 13.15 | 6601979 | 13.15 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20260224 | 0 | 7.89 | 8.57 | 7.8 | 8.4 | 6728000 | 8.4 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260224 | 0 | 2.77 | 3.01 | 2.76 | 2.97 | 1266100 | 2.97 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260224 | 0 | 78.78 | 80.342 | 78.35 | 78.91 | 104246 | 78.91 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260224 | 0 | 3.93 | 4.38 | 3.88 | 4.38 | 4266400 | 4.38 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260224 | 0 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 300 | 0.0253 | |||
| TRT.US | Trio | 20260224 | 0 | 4.56 | 4.6925 | 4.42 | 4.61 | 28701 | 4.61 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260224 | 0 | 1.79 | 1.89 | 1.75 | 1.89 | 5087373 | 1.89 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260224 | 0 | 7.78 | 8.39 | 7.48 | 8.37 | 9257900 | 8.37 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260224 | 0 | 0.97 | 1.02 | 0.97 | 1 | 995100 | 1 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20260224 | 0 | 15.65 | 16.25 | 15.1 | 16.17 | 8177700 | 16.17 | up | up | correct |
| URG.US | Ur | 20260224 | 0 | 1.64 | 1.71 | 1.6 | 1.71 | 4955066 | 1.71 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260224 | 0 | 7.82 | 8.88 | 7.77 | 8.72 | 6682100 | 8.72 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260224 | 0 | 40.75 | 41.29 | 40.5 | 41.28 | 290000 | 41.28 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260224 | 0 | 4.7 | 4.76 | 4.6 | 4.6 | 45100 | 4.6 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20260224 | 0 | 20.98 | 22.86 | 20.29 | 22.77 | 10960100 | 22.77 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260224 | 0 | 10.35 | 10.41 | 10.35 | 10.38 | 20100 | 10.38 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260224 | 0 | 2.85 | 2.94 | 2.76 | 2.86 | 1747100 | 2.86 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260224 | 0 | 9.37 | 9.39 | 9.33 | 9.35 | 75400 | 9.35 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260224 | 0 | 0.193 | 0.1992 | 0.17 | 0.1936 | 1199742 | 0.1936 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20260224 | 0 | 35.51 | 36.16 | 35.21 | 36.04 | 231200 | 36.04 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20260224 | 0 | 3.19 | 3.49 | 3.13 | 3.45 | 3419500 | 3.45 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260224 | 0 | 0.86 | 0.89 | 0.84 | 0.88 | 689000 | 0.88 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20260224 | 0 | 4.22 | 4.36 | 3.96 | 3.96 | 61276 | 3.96 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260224 | 0 | 0.75 | 0.77 | 0.75 | 0.77 | 188500 | 0.77 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260224 | 0 | 0.59 | 0.59 | 0.56 | 0.57 | 59800 | 0.57 | down | down | correct |
| ZDGE.US | Zedge Inc | 20260224 | 0 | 3.071 | 3.21 | 3.01 | 3.11 | 82200 | 3.11 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.