CollectAI
close-nysemkt_stocks
2026/02/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260225 | 0 | 44.18 | 45.47 | 44.17 | 45.47 | 3500 | 45.47 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260225 | 0 | 8.93 | 8.93 | 8.78 | 8.89 | 234700 | 8.89 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20260225 | 0 | 1.11 | 1.11 | 0.98 | 1.02 | 237547 | 1.02 | down | down | correct |
| AIRI.US | Air Industries Group | 20260225 | 0 | 3.37 | 3.44 | 3.3 | 3.44 | 141046 | 3.44 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260225 | 0 | 2.0611 | 2.25 | 2.05 | 2.18 | 22084 | 2.18 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260225 | 0 | 0.01 | 0.29 | 0.01 | 0.29 | 2574 | 0.29 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20260225 | 0 | 2.14 | 2.17 | 2.13 | 2.13 | 5000 | 2.13 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20260225 | 0 | 2.8 | 3 | 2.7 | 2.88 | 779300 | 2.88 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20260225 | 0 | 5.04 | 5.26 | 4.97 | 5.12 | 54000 | 5.12 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20260225 | 0 | 12.19 | 12.23 | 10.05 | 10.63 | 100500 | 10.63 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260225 | 0 | 9.1 | 9.14 | 8.83 | 8.89 | 5745000 | 8.89 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260225 | 0 | 1.06 | 1.17 | 1.06 | 1.14 | 174300 | 1.14 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260225 | 0 | 0.28 | 0.3 | 0.28 | 0.29 | 44700 | 0.29 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260225 | 0 | 2.76 | 2.76 | 2.61 | 2.62 | 1600 | 2.62 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20260225 | 0 | 4.03 | 4.43 | 3.84 | 4.09 | 3944300 | 4.09 | up | up | correct |
| BCV.US | PA | 20260225 | 0 | 21.99 | 21.99 | 21.9604 | 21.9604 | 712 | 21.9604 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20260225 | 0 | 33 | 33.7 | 32.5 | 33.7 | 3146 | 33.7 | up | up | correct |
| BGI.US | Birks Group Inc | 20260225 | 0 | 0.79 | 0.79 | 0.77 | 0.77 | 5700 | 0.77 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20260225 | 0 | 33 | 33.72 | 32.68 | 33.68 | 59600 | 33.68 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260225 | 0 | 84.99 | 88.73 | 84.66 | 85.98 | 61400 | 85.98 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260225 | 0 | 4.08 | 4.2 | 4.05 | 4.19 | 127729 | 4.19 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260225 | 0 | 1.0004 | 1.0199 | 1 | 1.01 | 14604 | 1.01 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20260225 | 0 | 6.15 | 6.23 | 6.02 | 6.2 | 34673300 | 6.1762 | up | up | correct |
| CANF.US | Can | 20260225 | 0 | 4.38 | 4.59 | 4.2101 | 4.59 | 18056 | 4.59 | up | down | incorrect |
| CET.US | Central Securities Corp | 20260225 | 0 | 52.4 | 52.67 | 52.17 | 52.51 | 23100 | 52.51 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260225 | 0 | 10.72 | 10.72 | 10.6089 | 10.63 | 12169 | 10.5795 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260225 | 0 | 2.72 | 2.75 | 2.72 | 2.74 | 454200 | 2.74 | up | down | incorrect |
| CIX.US | CompX International Inc | 20260225 | 0 | 24.27 | 24.27 | 24.27 | 24.27 | 1362 | 24.27 | |||
| CKX.US | CKX Lands Inc | 20260225 | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 200 | 10.71 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260225 | 0 | 7.9 | 7.95 | 7.86 | 7.92 | 1877100 | 7.92 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260225 | 0 | 31.13 | 31.78 | 30.33 | 31.29 | 180970 | 31.29 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260225 | 0 | 19.22 | 19.6 | 19 | 19.42 | 20000 | 19.42 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260225 | 0 | 14.38 | 14.47 | 13.83 | 14.295 | 4826 | 14.295 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20260225 | 0 | 0.6 | 0.6 | 0.56 | 0.56 | 30200 | 0.56 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260225 | 0 | 59.53 | 59.53 | 58.78 | 58.79 | 73707 | 58.79 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260225 | 0 | 7.47 | 7.57 | 7.47 | 7.5 | 1260300 | 7.5 | up | up | correct |
| CVM.US | CEL | 20260225 | 0 | 4.61 | 4.65 | 4.35 | 4.39 | 33000 | 4.39 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260225 | 0 | 13.51 | 14.26 | 13.51 | 14.26 | 1200 | 14.2305 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20260225 | 0 | 4.1 | 4.1 | 3.8 | 3.86 | 57500 | 3.86 | down | down | correct |
| CYBN.US | Cybin Inc | 20260225 | 0 | 7.36 | 7.82 | 7.18 | 7.69 | 245480 | 7.69 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260225 | 0 | 1.97 | 1.97 | 1.94 | 1.94 | 620400 | 1.94 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20260225 | 0 | 112.68 | 112.68 | 112.66 | 112.66 | 800 | 112.66 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20260225 | 0 | 4.36 | 4.41 | 4.21 | 4.23 | 32897300 | 4.23 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20260225 | 0 | 0.945 | 0.9454 | 0.8934 | 0.9144 | 11916 | 0.9144 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260225 | 0 | 0.9 | 1.13 | 0.88 | 1.07 | 273800 | 1.07 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20260225 | 0 | 12 | 12.15 | 11.86 | 12.12 | 15842 | 12.12 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20260225 | 0 | 6.82 | 6.83 | 6.795 | 6.83 | 107194 | 6.7753 | up | up | correct |
| ECF.US | PA | 20260225 | 0 | 21.78 | 21.82 | 21.76 | 21.76 | 999 | 21.76 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260225 | 0 | 10.02 | 10.02 | 9.99 | 10.02 | 154200 | 10.02 | |||
| ELA.US | Envela Corporation | 20260225 | 0 | 13.34 | 13.48 | 12.97 | 13.07 | 24800 | 13.07 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20260225 | 0 | 24.2 | 25.68 | 23.83 | 24.3 | 17000 | 24.3 | up | up | correct |
| ELMD.US | Electromed Inc | 20260225 | 0 | 23.07 | 23.96 | 23.01 | 23.92 | 66800 | 23.92 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260225 | 0 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 157 | 0.0009 | |||
| EPM.US | Evolution Petroleum Corporation | 20260225 | 0 | 4.43 | 4.43 | 4.285 | 4.34 | 227400 | 4.34 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20260225 | 0 | 18.84 | 18.96 | 18.07 | 18.11 | 7913944 | 18.0931 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260225 | 0 | 9.4 | 9.43 | 9.34 | 9.36 | 78400 | 9.2848 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260225 | 0 | 12.56 | 12.69 | 12.465 | 12.66 | 28682 | 12.5722 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20260225 | 0 | 59 | 59.2 | 57 | 58.5 | 17400 | 58.5 | down | down | correct |
| EVI.US | EVI Industries Inc | 20260225 | 0 | 20.72 | 20.72 | 19.6 | 20.34 | 19700 | 20.34 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260225 | 0 | 9.89 | 9.91 | 9.89 | 9.91 | 174100 | 9.8339 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260225 | 0 | 15.88 | 15.95 | 15.87 | 15.89 | 139000 | 15.89 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20260225 | 0 | 3.21 | 3.25 | 3.15 | 3.21 | 64100 | 3.21 | |||
| FRD.US | Friedman Industries Incorporated | 20260225 | 0 | 18.34 | 18.64 | 18.05 | 18.61 | 21300 | 18.61 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260225 | 0 | 5.37 | 5.383 | 5.3 | 5.36 | 12100 | 5.36 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20260225 | 0 | 0.75 | 0.77 | 0.71 | 0.72 | 648000 | 0.72 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260225 | 0 | 6.12 | 6.12 | 6.09 | 6.1 | 109700 | 6.1 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20260225 | 0 | 0.76 | 0.78 | 0.733 | 0.762 | 544800 | 0.762 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260225 | 0 | 3.25 | 3.4 | 3.21 | 3.3 | 7213822 | 3.3 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260225 | 0 | 0.81 | 0.84 | 0.8 | 0.8 | 199000 | 0.8 | down | down | correct |
| GGN.US | PB | 20260225 | 0 | 20.99 | 20.99 | 20.79 | 20.87 | 5216 | 20.87 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20260225 | 0 | 6.01 | 6.07 | 6.01 | 6.07 | 147700 | 6.07 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260225 | 0 | 8.23 | 8.3 | 8.23 | 8.26 | 32500 | 8.26 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260225 | 0 | 21.32 | 21.48 | 21.32 | 21.45 | 15300 | 21.45 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260225 | 0 | 6.32 | 6.33 | 6.27 | 6.32 | 24000 | 6.32 | |||
| GORO.US | Gold Resource Corporation | 20260225 | 0 | 1.55 | 1.57 | 1.39 | 1.39 | 3182900 | 1.39 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260225 | 0 | 10.75 | 10.75 | 10.4 | 10.6 | 2100 | 10.6 | down | down | correct |
| GROY.US | WT | 20260225 | 0 | 2.49 | 2.51 | 2.46 | 2.51 | 4194 | 2.51 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260225 | 0 | 63.65 | 65.02 | 63.16 | 63.44 | 556200 | 63.44 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20260225 | 0 | 6.18 | 6.23 | 5.86 | 5.89 | 402800 | 5.89 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20260225 | 0 | 0.8778 | 0.9398 | 0.803 | 0.9125 | 240570 | 0.9125 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260225 | 0 | 14.06 | 14.12 | 13.95 | 14.07 | 27900 | 14.07 | up | up | correct |
| IBIO.US | iBio Inc | 20260225 | 0 | 2.53 | 2.88 | 2.475 | 2.87 | 3235779 | 2.87 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260225 | 0 | 0.28 | 0.3 | 0.27 | 0.29 | 528800 | 0.29 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20260225 | 0 | 1.11 | 1.13 | 1.06 | 1.06 | 12100 | 1.06 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20260225 | 0 | 115.68 | 116.6 | 112.91 | 116.21 | 1105900 | 115.5908 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20260225 | 0 | 4.34 | 4.54 | 4.31 | 4.42 | 523774 | 4.42 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260225 | 0 | 8.7 | 8.74 | 8.41 | 8.56 | 155349 | 8.56 | down | down | correct |
| INTT.US | inTEST Corporation | 20260225 | 0 | 10.01 | 10.26 | 9.812 | 10.22 | 19106 | 10.22 | up | up | correct |
| INUV.US | Inuvo Inc | 20260225 | 0 | 1.84 | 1.89 | 1.83 | 1.86 | 71400 | 1.86 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260225 | 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 | 20260225 | 0 | 25.72 | 25.99 | 25.72 | 25.99 | 300 | 25.99 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260225 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 374600 | 0.21 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20260225 | 0 | 4.15 | 4.18 | 4.03 | 4.06 | 3097400 | 4.06 | down | down | correct |
| JOB.US | GEE Group Inc | 20260225 | 0 | 0.22 | 0.24 | 0.22 | 0.24 | 129500 | 0.24 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20260225 | 0 | 3 | 3.04 | 2.9 | 2.93 | 763000 | 2.93 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260225 | 0 | 1.84 | 1.9 | 1.82 | 1.9 | 1219200 | 1.9 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20260225 | 0 | 212 | 213.42 | 205.6 | 210.63 | 646300 | 210.63 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20260225 | 0 | 7.4 | 7.4 | 7.19 | 7.36 | 3200 | 7.36 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260225 | 0 | 220.82 | 221.95 | 216.6 | 220.68 | 2398200 | 220.68 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20260225 | 0 | 3.17 | 3.18 | 3.05 | 3.09 | 1342100 | 3.09 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20260225 | 0 | 2.925 | 2.989 | 2.88 | 2.95 | 18800 | 2.95 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20260225 | 0 | 5.9 | 5.98 | 5.51 | 5.7 | 44200 | 5.7 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260225 | 0 | 0.61 | 0.6103 | 0.5889 | 0.596 | 28016 | 0.596 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20260225 | 0 | 0.26 | 0.2792 | 0.2535 | 0.2646 | 222683 | 0.2646 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20260225 | 0 | 0.4 | 0.4 | 0.39 | 0.4 | 20500 | 0.4 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20260225 | 0 | 8.6 | 8.81 | 8.525 | 8.63 | 418100 | 8.63 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260225 | 0 | 0.641 | 0.641 | 0.588 | 0.603 | 13000 | 0.603 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20260225 | 0 | 10.98 | 10.98 | 10.51 | 10.51 | 900 | 10.51 | down | down | correct |
| MYO.US | Myomo Inc | 20260225 | 0 | 0.664 | 0.793 | 0.654 | 0.751 | 969800 | 0.751 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260225 | 0 | 1.55 | 1.59 | 1.47 | 1.48 | 9777200 | 1.48 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260225 | 0 | 10.58 | 10.59 | 10.55 | 10.56 | 149600 | 10.5061 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260225 | 0 | 1.68 | 1.7 | 1.5 | 1.55 | 507400 | 1.55 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260225 | 0 | 65 | 65 | 65 | 65 | 0 | 65 | |||
| NEWP.US | New Pacific Metals Corp | 20260225 | 0 | 5.2 | 5.57 | 5.18 | 5.41 | 1855886 | 5.41 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260225 | 0 | 2.85 | 2.95 | 2.82 | 2.88 | 1624130 | 2.88 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260225 | 0 | 11.8 | 12.105 | 11.4353 | 11.85 | 3165254 | 11.85 | up | up | correct |
| NGD.US | New Gold Inc | 20260225 | 0 | 12.41 | 12.54 | 12.16 | 12.19 | 7449500 | 12.19 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20260225 | 0 | 157.49 | 160.97 | 155.34 | 160.33 | 82100 | 160.33 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260225 | 0 | 7.67 | 7.75 | 7.66 | 7.72 | 310700 | 7.72 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260225 | 0 | 9.8 | 9.85 | 9.65 | 9.85 | 110200 | 9.85 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260225 | 0 | 1.03 | 1.04 | 0.99 | 1.03 | 98100 | 1.03 | |||
| NOG.US | Northern Oil and Gas Inc | 20260225 | 0 | 27.25 | 27.35 | 25.94 | 26.48 | 1981943 | 26.48 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260225 | 0 | 3.06 | 3.06 | 3.04 | 3.05 | 422000 | 3.05 | down | down | correct |
| NTIP.US | Network | 20260225 | 0 | 1.46 | 1.5 | 1.46 | 1.48 | 8700 | 1.48 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20260225 | 0 | 13 | 13.16 | 12.7 | 12.82 | 5483800 | 12.82 | down | down | correct |
| OGEN.US | Oragenics Inc | 20260225 | 0 | 0.74 | 1.01 | 0.69 | 0.79 | 6451300 | 0.79 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260225 | 0 | 0.4198 | 0.4254 | 0.405 | 0.405 | 2744452 | 0.405 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260225 | 0 | 20.01 | 20.38 | 19.71 | 19.94 | 1383500 | 19.94 | down | down | correct |
| PED.US | PEDEVCO Corp | 20260225 | 0 | 0.61 | 0.633 | 0.606 | 0.608 | 7325 | 12.16 | down | down | correct |
| PHGE.US | BiomX Inc | 20260225 | 0 | 4.38 | 4.8 | 4.38 | 4.59 | 45100 | 4.59 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260225 | 0 | 2.44 | 2.69 | 2.41 | 2.46 | 42700 | 2.46 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20260225 | 0 | 2.65 | 2.66 | 2.52 | 2.6 | 2725500 | 2.6 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20260225 | 0 | 3.07 | 3.1 | 3.01 | 3.03 | 869100 | 3.03 | down | down | correct |
| PRK.US | Park National Corporation | 20260225 | 0 | 167.7 | 169.99 | 166.45 | 169.97 | 43600 | 169.97 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260225 | 0 | 23.82 | 23.82 | 19.36 | 20.96 | 28000 | 20.96 | down | down | correct |
| PW.US | Power REIT | 20260225 | 0 | 0.89 | 0.89 | 0.84 | 0.88 | 14700 | 0.88 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260225 | 0 | 2.67 | 2.7 | 2.42 | 2.43 | 1901300 | 2.43 | down | down | correct |
| RCG.US | RENN Fund Inc | 20260225 | 0 | 2.86 | 2.95 | 2.86 | 2.87 | 14800 | 2.87 | up | up | correct |
| REI.US | Ring Energy Inc | 20260225 | 0 | 1.33 | 1.33 | 1.25 | 1.29 | 2358573 | 1.29 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20260225 | 0 | 27.74 | 27.8 | 26.89 | 27.68 | 158238 | 27.68 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20260225 | 0 | 7.18 | 7.18 | 7 | 7.12 | 221755 | 7.12 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20260225 | 0 | 0.68 | 0.69 | 0.66 | 0.66 | 61400 | 0.66 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20260225 | 0 | 1 | 1.02 | 1 | 1.02 | 96800 | 0.9732 | up | up | correct |
| SCCC.US | SCCC | 20260225 | 0 | 151 | 152 | 151 | 151.5 | 199200 | 151.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260225 | 0 | 5005 | 5036.1699 | 4916.48 | 5010 | 13200 | 5010 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20260225 | 0 | 8.29 | 8.57 | 8.2785 | 8.31 | 324520 | 8.31 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20260225 | 0 | 14.62 | 14.69 | 12.85 | 14.17 | 129417 | 14.17 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260225 | 0 | 31.77 | 31.77 | 30.65 | 30.8 | 1800 | 30.8 | down | up | incorrect |
| SLI.US | Standard Lithium Ltd | 20260225 | 0 | 4.95 | 4.96 | 4.69 | 4.72 | 2407900 | 4.72 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20260225 | 0 | 2.11 | 2.22 | 2.09 | 2.2 | 298700 | 2.2 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20260225 | 0 | 13.45 | 13.71 | 13.1 | 13.13 | 5222778 | 13.13 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20260225 | 0 | 8.6 | 8.81 | 8.26 | 8.28 | 6524700 | 8.28 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20260225 | 0 | 3.02 | 3.34 | 2.91 | 3.24 | 3683600 | 3.24 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260225 | 0 | 79.59 | 81 | 78.42 | 81 | 102900 | 81 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20260225 | 0 | 4.44 | 4.55 | 4.33 | 4.37 | 3448400 | 4.37 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20260225 | 0 | 0.0303 | 0.0303 | 0.0255 | 0.0281 | 2500 | 0.0281 | down | down | correct |
| TRT.US | Trio | 20260225 | 0 | 4.69 | 5.5882 | 4.69 | 4.99 | 102034 | 4.99 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20260225 | 0 | 1.9 | 1.95 | 1.8 | 1.82 | 6256334 | 1.82 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20260225 | 0 | 8.57 | 9.27 | 8.31 | 9.15 | 11833600 | 9.15 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260225 | 0 | 1 | 1.03 | 1 | 1 | 1081300 | 1 | |||
| UEC.US | Uranium Energy Corp | 20260225 | 0 | 16.45 | 16.84 | 15.55 | 15.63 | 8327100 | 15.63 | down | down | correct |
| URG.US | Ur | 20260225 | 0 | 1.72 | 1.7798 | 1.695 | 1.71 | 5818316 | 1.71 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260225 | 0 | 9.02 | 9.19 | 8.79 | 8.92 | 6734800 | 8.92 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20260225 | 0 | 41.4 | 41.99 | 41.15 | 41.93 | 281200 | 41.93 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20260225 | 0 | 4.7 | 4.81 | 4.7 | 4.73 | 10300 | 4.73 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260225 | 0 | 23.07 | 23.61 | 22.5 | 22.6 | 9731500 | 22.6 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260225 | 0 | 10.38 | 10.42 | 10.38 | 10.39 | 18100 | 10.39 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20260225 | 0 | 2.9 | 2.9 | 2.81 | 2.83 | 1275000 | 2.83 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260225 | 0 | 9.38 | 9.4 | 9.32 | 9.36 | 155900 | 9.36 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260225 | 0 | 0.2141 | 0.262 | 0.213 | 0.2432 | 8826736 | 0.2432 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20260225 | 0 | 36.35 | 36.35 | 35.795 | 36.08 | 238400 | 36.08 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260225 | 0 | 3.49 | 3.49 | 3.27 | 3.29 | 1913100 | 3.29 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20260225 | 0 | 0.89 | 0.95 | 0.87 | 0.94 | 1596600 | 0.94 | up | up | correct |
| WYY.US | WidePoint Corporation | 20260225 | 0 | 4.11 | 4.649 | 4.01 | 4.46 | 40858 | 4.46 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20260225 | 0 | 0.77 | 0.78 | 0.74 | 0.76 | 171000 | 0.76 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20260225 | 0 | 0.56 | 0.57 | 0.56 | 0.57 | 134900 | 0.57 | up | up | correct |
| ZDGE.US | Zedge Inc | 20260225 | 0 | 3.12 | 3.215 | 3.12 | 3.16 | 18800 | 3.16 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.