CollectAI
close-nysemkt_stocks
2026/02/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20260226 | 0 | 45.92 | 46.46 | 44.51 | 45.88 | 12400 | 45.88 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260226 | 0 | 8.86 | 8.86 | 8.71 | 8.73 | 208700 | 8.73 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20260226 | 0 | 1.04 | 1.04 | 0.9714 | 0.99 | 223716 | 0.99 | down | down | correct |
| AIRI.US | Air Industries Group | 20260226 | 0 | 3.45 | 3.45 | 3.3746 | 3.44 | 50693 | 3.44 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20260226 | 0 | 2.36 | 2.44 | 1.99 | 1.99 | 17065 | 1.99 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260226 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5095 | 0.29 | |||
| AMS.US | American Shared Hospital Services | 20260226 | 0 | 2.14 | 2.17 | 2.14 | 2.14 | 10500 | 2.14 | |||
| ANVS.US | Annovis Bio Inc. | 20260226 | 0 | 2.91 | 2.94 | 2.72 | 2.77 | 356400 | 2.77 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20260226 | 0 | 5.1 | 5.31 | 5.06 | 5.12 | 24400 | 5.12 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20260226 | 0 | 10.42 | 10.83 | 10.06 | 10.83 | 32800 | 10.83 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260226 | 0 | 8.69 | 9.28 | 8.54 | 9.24 | 5392600 | 9.24 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260226 | 0 | 1.14 | 1.17 | 1.11 | 1.15 | 60800 | 1.15 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20260226 | 0 | 0.28 | 0.3 | 0.28 | 0.3 | 4400 | 0.3 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20260226 | 0 | 2.66 | 2.68 | 2.6 | 2.63 | 5000 | 2.63 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20260226 | 0 | 4 | 4.627 | 3.914 | 4.15 | 3175100 | 4.15 | up | up | correct |
| BCV.US | PA | 20260226 | 0 | 21.96 | 21.96 | 21.96 | 21.96 | 254 | 21.96 | |||
| BGI.US | Birks Group Inc | 20260226 | 0 | 0.77 | 0.8 | 0.77 | 0.77 | 11200 | 0.77 | |||
| BHB.US | Bar Harbor Bankshares | 20260226 | 0 | 33.85 | 34.27 | 33.31 | 33.88 | 59800 | 33.88 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20260226 | 0 | 85.68 | 89.5 | 85 | 89.5 | 38500 | 89.5 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20260226 | 0 | 4.18 | 4.3 | 4.12 | 4.22 | 200472 | 4.22 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20260226 | 0 | 1.01 | 1.0895 | 1.0075 | 1.05 | 90450 | 1.05 | up | up | correct |
| BTG.US | B2Gold Corp | 20260226 | 0 | 6.14 | 6.21 | 5.94 | 6.21 | 30353200 | 6.1862 | up | up | correct |
| CANF.US | Can | 20260226 | 0 | 4.49 | 5 | 4.428 | 4.93 | 33582 | 4.93 | up | up | correct |
| CET.US | Central Securities Corp | 20260226 | 0 | 52.55 | 52.86 | 52.5 | 52.65 | 20700 | 52.65 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260226 | 0 | 10.675 | 10.675 | 10.6 | 10.614 | 7710 | 10.5636 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260226 | 0 | 2.73 | 2.74 | 2.72 | 2.72 | 485100 | 2.72 | down | down | correct |
| CIX.US | CompX International Inc | 20260226 | 0 | 24.27 | 24.27 | 23.5 | 24.07 | 2954 | 24.07 | down | down | correct |
| CKX.US | CKX Lands Inc | 20260226 | 0 | 11.22 | 11.22 | 11 | 11 | 2500 | 11 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260226 | 0 | 7.93 | 7.94 | 7.66 | 7.72 | 2420900 | 7.72 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20260226 | 0 | 31 | 32.69 | 30.4 | 32.59 | 202983 | 32.59 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20260226 | 0 | 18.66 | 19.82 | 18.66 | 19.17 | 12500 | 19.17 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20260226 | 0 | 14.3 | 14.9808 | 14.0352 | 14.9099 | 6498 | 14.9099 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20260226 | 0 | 0.56 | 0.6 | 0.56 | 0.57 | 21600 | 0.57 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20260226 | 0 | 58.5 | 61.475 | 58 | 60.75 | 144039 | 60.75 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20260226 | 0 | 7.52 | 7.53 | 7.31 | 7.36 | 1271300 | 7.36 | down | down | correct |
| CVM.US | CEL | 20260226 | 0 | 4.42 | 4.68 | 4.32 | 4.56 | 34800 | 4.56 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20260226 | 0 | 14.24 | 14.33 | 13.81 | 14 | 1300 | 13.9711 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20260226 | 0 | 3.9 | 4.01 | 3.83 | 3.98 | 48700 | 3.98 | up | up | correct |
| CYBN.US | Cybin Inc | 20260226 | 0 | 7.705 | 7.83 | 7.2 | 7.76 | 151163 | 7.76 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260226 | 0 | 1.96 | 1.96 | 1.94 | 1.95 | 764100 | 1.95 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20260226 | 0 | 112.66 | 112.66 | 112.66 | 112.66 | 0 | 112.66 | |||
| DNN.US | Denison Mines Corp | 20260226 | 0 | 4.21 | 4.27 | 4.08 | 4.26 | 36438400 | 4.26 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20260226 | 0 | 0.95 | 0.95 | 0.8971 | 0.8989 | 12349 | 0.8989 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20260226 | 0 | 1.07 | 1.11 | 0.94 | 1.11 | 49100 | 1.11 | up | up | correct |
| DXR.US | Daxor Corporation | 20260226 | 0 | 11.92 | 12.26 | 11.92 | 11.95 | 5253 | 11.95 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20260226 | 0 | 6.85 | 6.85 | 6.82 | 6.84 | 101228 | 6.7853 | down | down | correct |
| ECF.US | PA | 20260226 | 0 | 21.82 | 21.9399 | 21.82 | 21.83 | 2404 | 21.83 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260226 | 0 | 10 | 10.02 | 10 | 10.02 | 139400 | 10.02 | up | up | correct |
| ELA.US | Envela Corporation | 20260226 | 0 | 13.12 | 13.68 | 12.9 | 13.45 | 48400 | 13.45 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20260226 | 0 | 24.3 | 24.3 | 23.41 | 23.41 | 1300 | 23.41 | down | down | correct |
| ELMD.US | Electromed Inc | 20260226 | 0 | 23.73 | 24.57 | 23.73 | 24.07 | 46600 | 24.07 | up | up | correct |
| ENSV.US | Enservco Corporation | 20260226 | 0 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0 | 0.0009 | |||
| EPM.US | Evolution Petroleum Corporation | 20260226 | 0 | 4.31 | 4.43 | 4.295 | 4.37 | 358900 | 4.37 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20260226 | 0 | 18.01 | 18.47 | 17.9 | 18.4 | 6954897 | 18.3828 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20260226 | 0 | 9.39 | 9.39 | 9.34 | 9.38 | 85200 | 9.3047 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260226 | 0 | 12.69 | 12.71 | 12.61 | 12.67 | 30371 | 12.5821 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20260226 | 0 | 59.54 | 59.95 | 57.8 | 59.36 | 9800 | 59.36 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20260226 | 0 | 20.47 | 20.74 | 20.05 | 20.42 | 26700 | 20.42 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260226 | 0 | 9.91 | 9.93 | 9.9 | 9.92 | 270300 | 9.8439 | up | up | correct |
| FAX.US | Aberdeen Asia | 20260226 | 0 | 15.9 | 16.04 | 15.9 | 15.94 | 151300 | 15.94 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20260226 | 0 | 3.21 | 3.27 | 3.21 | 3.26 | 127700 | 3.26 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20260226 | 0 | 18.59 | 18.93 | 18.49 | 18.67 | 14500 | 18.67 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20260226 | 0 | 5.405 | 5.41 | 5.3 | 5.41 | 6800 | 5.41 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20260226 | 0 | 0.72 | 0.8 | 0.72 | 0.77 | 565000 | 0.77 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20260226 | 0 | 6.06 | 6.12 | 6.06 | 6.09 | 186100 | 6.09 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20260226 | 0 | 0.765 | 0.79 | 0.744 | 0.789 | 512700 | 0.789 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20260226 | 0 | 3.31 | 3.41 | 3.2 | 3.41 | 3877154 | 3.41 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20260226 | 0 | 0.77 | 0.83 | 0.77 | 0.8 | 83200 | 0.8 | up | up | correct |
| GGN.US | PB | 20260226 | 0 | 20.86 | 20.99 | 20.815 | 20.99 | 4888 | 20.99 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20260226 | 0 | 6 | 6.05 | 6 | 6.02 | 193600 | 6.02 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20260226 | 0 | 8.24 | 8.26 | 8.17 | 8.21 | 49500 | 8.21 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260226 | 0 | 21.48 | 21.69 | 21.27 | 21.62 | 12900 | 21.62 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20260226 | 0 | 6.32 | 6.32 | 6.27 | 6.3 | 40600 | 6.3 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20260226 | 0 | 1.41 | 1.58 | 1.39 | 1.57 | 2650400 | 1.57 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20260226 | 0 | 10.6 | 10.65 | 10.6 | 10.62 | 500 | 10.62 | up | up | correct |
| GROY.US | WT | 20260226 | 0 | 2.45 | 2.56 | 2.45 | 2.5 | 1960 | 2.5 | up | up | correct |
| GSAT.US | Globalstar Inc | 20260226 | 0 | 63.11 | 64.27 | 57.73 | 57.88 | 954700 | 57.88 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20260226 | 0 | 5.81 | 6.04 | 5.65 | 5.93 | 445800 | 5.93 | up | up | correct |
| GV.US | The Goldfield Corporation | 20260226 | 0 | 0.93 | 0.9999 | 0.89 | 0.8916 | 20171 | 0.8916 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260226 | 0 | 14.11 | 14.11 | 13.95 | 14 | 13800 | 14 | down | up | incorrect |
| IBIO.US | iBio Inc | 20260226 | 0 | 2.81 | 3.13 | 2.78 | 3.07 | 1579838 | 3.07 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20260226 | 0 | 0.31 | 0.31 | 0.28 | 0.28 | 419700 | 0.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20260226 | 0 | 1.07 | 1.12 | 1.02 | 1.09 | 49600 | 1.09 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20260226 | 0 | 115.13 | 117.67 | 114.29 | 116.78 | 322400 | 116.1578 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20260226 | 0 | 4.3 | 5.18 | 4.03 | 4.81 | 2650219 | 4.81 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20260226 | 0 | 8.63 | 9.21 | 8.52 | 9.19 | 174166 | 9.19 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20260226 | 0 | 10.32 | 10.325 | 9.8341 | 9.99 | 86246 | 9.99 | down | down | correct |
| INUV.US | Inuvo Inc | 20260226 | 0 | 1.9 | 2.12 | 1.86 | 2.08 | 262000 | 2.08 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20260226 | 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 | 20260226 | 0 | 26.1 | 26.3 | 25.96 | 26.3 | 1200 | 26.3 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20260226 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 267100 | 0.2 | |||
| ITRG.US | Integra Resources Corp | 20260226 | 0 | 4.07 | 4.35 | 3.97 | 4.34 | 2236100 | 4.34 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20260226 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 30000 | 0.24 | |||
| KULR.US | KULR Technology Group Inc | 20260226 | 0 | 2.92 | 2.98 | 2.83 | 2.93 | 839500 | 2.93 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260226 | 0 | 1.9 | 1.99 | 1.87 | 1.96 | 1572400 | 1.96 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20260226 | 0 | 208.47 | 216.9 | 204.09 | 210.96 | 670900 | 210.96 | up | up | correct |
| LGL.US | The LGL Group Inc | 20260226 | 0 | 7.39 | 7.39 | 7.18 | 7.34 | 1800 | 7.34 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20260226 | 0 | 221.75 | 236.57 | 216.43 | 232.51 | 3473100 | 232.51 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20260226 | 0 | 3.07 | 3.19 | 3.02 | 3.14 | 1802600 | 3.14 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20260226 | 0 | 2.89 | 2.925 | 2.73 | 2.86 | 18300 | 2.86 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20260226 | 0 | 5.78 | 6.16 | 5.7 | 5.81 | 19100 | 5.81 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260226 | 0 | 0.56 | 0.6599 | 0.56 | 0.6381 | 20649 | 0.6381 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20260226 | 0 | 0.2657 | 0.2657 | 0.26 | 0.2615 | 51158 | 0.2615 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20260226 | 0 | 0.4 | 0.41 | 0.4 | 0.41 | 20700 | 0.41 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260226 | 0 | 8.55 | 8.896 | 8.48 | 8.89 | 415000 | 8.89 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260226 | 0 | 0.584 | 0.627 | 0.58 | 0.602 | 76100 | 0.602 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20260226 | 0 | 10.58 | 11.075 | 10.58 | 10.81 | 13900 | 10.81 | up | up | correct |
| MYO.US | Myomo Inc | 20260226 | 0 | 0.76 | 0.788 | 0.73 | 0.784 | 259700 | 0.784 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20260226 | 0 | 1.45 | 1.52 | 1.43 | 1.5 | 6321000 | 1.5 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260226 | 0 | 10.56 | 10.62 | 10.54 | 10.58 | 64600 | 10.526 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260226 | 0 | 1.5 | 1.69 | 1.42 | 1.53 | 397200 | 1.53 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20260226 | 0 | 65 | 65 | 65 | 65 | 0 | 65 | |||
| NEWP.US | New Pacific Metals Corp | 20260226 | 0 | 5.4 | 5.76 | 5.34 | 5.73 | 1097728 | 5.73 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20260226 | 0 | 2.84 | 2.98 | 2.7801 | 2.98 | 1445799 | 2.98 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20260226 | 0 | 11.84 | 12.7 | 11.48 | 12.67 | 4481226 | 12.67 | up | up | correct |
| NGD.US | New Gold Inc | 20260226 | 0 | 12.06 | 13.15 | 11.96 | 13.14 | 12031400 | 13.14 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20260226 | 0 | 161.44 | 161.44 | 158.67 | 160.17 | 84000 | 160.17 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260226 | 0 | 7.73 | 7.75 | 7.69 | 7.73 | 128100 | 7.73 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260226 | 0 | 9.83 | 9.98 | 9.72 | 9.97 | 159800 | 9.97 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20260226 | 0 | 1.02 | 1.02 | 0.98 | 1 | 110700 | 1 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20260226 | 0 | 25.85 | 27.04 | 25.45 | 26.25 | 2696373 | 26.25 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260226 | 0 | 3.06 | 3.07 | 3.05 | 3.07 | 378600 | 3.07 | up | up | correct |
| NTIP.US | Network | 20260226 | 0 | 1.47 | 1.49 | 1.45 | 1.46 | 6400 | 1.46 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20260226 | 0 | 12.68 | 12.82 | 12.265 | 12.76 | 6335500 | 12.76 | up | up | correct |
| OGEN.US | Oragenics Inc | 20260226 | 0 | 0.8 | 0.93 | 0.78 | 0.88 | 657800 | 0.88 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20260226 | 0 | 0.41 | 0.419 | 0.3959 | 0.4 | 4452592 | 0.4 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20260226 | 0 | 19.89 | 20.79 | 19.72 | 20.72 | 1552800 | 20.72 | up | up | correct |
| PCG.US | PI | 20260226 | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 1 | 17.09 | |||
| PED.US | PEDEVCO Corp | 20260226 | 0 | 0.59 | 0.61 | 0.58 | 0.597 | 20870 | 11.94 | up | up | correct |
| PHGE.US | BiomX Inc | 20260226 | 0 | 4.54 | 4.645 | 4.28 | 4.57 | 29500 | 4.57 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20260226 | 0 | 2.54 | 2.54 | 1.96 | 2.15 | 232000 | 2.15 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20260226 | 0 | 2.55 | 2.72 | 2.48 | 2.7 | 1855300 | 2.7 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20260226 | 0 | 3.02 | 3.04 | 2.94 | 3.01 | 917700 | 3.01 | down | down | correct |
| PRK.US | Park National Corporation | 20260226 | 0 | 169 | 171.91 | 168.49 | 171.62 | 53900 | 171.62 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20260226 | 0 | 20.56 | 21 | 19.4 | 20.99 | 10300 | 20.99 | up | up | correct |
| PW.US | Power REIT | 20260226 | 0 | 0.86 | 0.9 | 0.85 | 0.9 | 8200 | 0.9 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20260226 | 0 | 2.41 | 2.555 | 2.39 | 2.51 | 1083000 | 2.51 | up | up | correct |
| RCG.US | RENN Fund Inc | 20260226 | 0 | 2.86 | 2.91 | 2.85 | 2.91 | 9600 | 2.91 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20260226 | 0 | 1.27 | 1.35 | 1.2401 | 1.33 | 2386378 | 1.33 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20260226 | 0 | 27.4 | 28.41 | 27.015 | 28.41 | 217911 | 28.41 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20260226 | 0 | 7.11 | 7.37 | 7.08 | 7.36 | 188710 | 7.36 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20260226 | 0 | 0.66 | 0.68 | 0.66 | 0.67 | 24000 | 0.67 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20260226 | 0 | 1.02 | 1.03 | 1.01 | 1.02 | 103500 | 0.9732 | |||
| SCCC.US | SCCC | 20260226 | 0 | 151 | 152 | 151 | 151.5 | 279500 | 151.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20260226 | 0 | 4992.9702 | 5060 | 4914.3501 | 4986.46 | 20700 | 4986.46 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20260226 | 0 | 8.35 | 8.505 | 8.14 | 8.35 | 283565 | 8.35 | |||
| SIF.US | SIFCO Industries Inc | 20260226 | 0 | 13.6 | 14.5 | 13.2 | 14.36 | 110079 | 14.36 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260226 | 0 | 30.8 | 30.8 | 30.8 | 30.8 | 0 | 30.8 | |||
| SLI.US | Standard Lithium Ltd | 20260226 | 0 | 4.75 | 4.78 | 4.545 | 4.6 | 2898800 | 4.6 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20260226 | 0 | 2.21 | 2.25 | 2.16 | 2.21 | 221100 | 2.21 | |||
| SVM.US | Silvercorp Metals Inc | 20260226 | 0 | 12.7 | 13.83 | 12.6178 | 13.77 | 6182242 | 13.77 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20260226 | 0 | 8.25 | 8.54 | 8.13 | 8.5 | 3872000 | 8.5 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20260226 | 0 | 3.21 | 3.41 | 3.05 | 3.35 | 2627200 | 3.35 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20260226 | 0 | 80.86 | 82.2 | 79.3 | 80.39 | 42900 | 80.39 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20260226 | 0 | 4.4 | 4.48 | 4.24 | 4.47 | 2397500 | 4.47 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20260226 | 0 | 0.0255 | 0.0299 | 0.0255 | 0.0299 | 7200 | 0.0299 | up | up | correct |
| TRT.US | Trio | 20260226 | 0 | 5.02 | 5.21 | 4.88 | 4.88 | 57570 | 4.88 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20260226 | 0 | 1.8 | 1.85 | 1.74 | 1.83 | 4054313 | 1.83 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20260226 | 0 | 8.9 | 9.32 | 8.6 | 8.91 | 9730300 | 8.91 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20260226 | 0 | 1 | 1.01 | 0.97 | 0.98 | 1625600 | 0.98 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20260226 | 0 | 15.5 | 15.68 | 14.65 | 15.38 | 8551600 | 15.38 | down | down | correct |
| URG.US | Ur | 20260226 | 0 | 1.71 | 1.7323 | 1.6 | 1.68 | 6411674 | 1.68 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20260226 | 0 | 8.78 | 9.48 | 8.58 | 9.46 | 5787100 | 9.46 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20260226 | 0 | 41.92 | 41.93 | 41.4 | 41.8 | 243100 | 41.8 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20260226 | 0 | 4.75 | 5.1 | 4.7 | 5 | 24800 | 5 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20260226 | 0 | 22.45 | 22.9 | 21.44 | 22.84 | 8536400 | 22.84 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260226 | 0 | 10.41 | 10.42 | 10.4 | 10.4 | 14500 | 10.4 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20260226 | 0 | 2.68 | 2.9 | 2.58 | 2.9 | 3091300 | 2.9 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260226 | 0 | 9.4 | 9.45 | 9.29 | 9.37 | 157500 | 9.37 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20260226 | 0 | 0.2563 | 0.257 | 0.226 | 0.235 | 3309280 | 0.235 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20260226 | 0 | 36.21 | 36.3 | 35.06 | 35.81 | 234200 | 35.81 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20260226 | 0 | 3.24 | 3.37 | 3.14 | 3.36 | 2545700 | 3.36 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20260226 | 0 | 0.94 | 0.94 | 0.88 | 0.91 | 1011300 | 0.91 | down | down | correct |
| WYY.US | WidePoint Corporation | 20260226 | 0 | 4.39 | 4.555 | 4.3 | 4.36 | 18724 | 4.36 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20260226 | 0 | 0.8 | 0.82 | 0.76 | 0.79 | 500200 | 0.79 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20260226 | 0 | 0.58 | 0.59 | 0.58 | 0.58 | 34000 | 0.58 | |||
| ZDGE.US | Zedge Inc | 20260226 | 0 | 3.14 | 3.26 | 3.14 | 3.19 | 38700 | 3.19 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.