Top 10 Penny Stocks +143.27%

NYSE Stocks

NYSE Stocks is a site to list all public traded companies on the NYSE stock exchange. NYSE Stocks list give traders the option to filter and find all NYSE stocks by price and volume.

Price greater than & less than

Volume Over 0 500K 1M 5M 10M

NASDAQ NYSE AMEX Any

Gainers Losers

Updated on June 28, 2022

Symbol Company Open High Low Close Volume Percent
BRCC BRC Inc 6.93 7.73 6.93 7.67 565800 12.30%
MTR Mesa Royalty Trust 11.17 13.09 11.17 12.63 80900 11.18%
ESTE Earthstone Energy 15.36 16.56 15.36 16.27 4803300 10.83%
GBTG 6.00 6.64 6.00 6.57 290700 9.14%
ATHM Autohome Inc 36.52 39.55 35.50 39.28 1591000 8.96%
SMM ML BR MKT ST ACC RED 7.22 7.96 7.22 7.71 479100 8.90%
LDI LoanDepot Inc 1.39 1.50 1.38 1.48 846200 7.25%
MOGU Mogu Inc ADR 2.11 2.50 2.06 2.15 43100 6.97%
IVR Invesco Mortgage Capital Inc 14.00 14.65 13.76 14.25 1899500 6.82%
BPT BP Prudhoe Bay Royalty Trust 23.89 24.99 23.56 24.36 966200 6.75%
CEA China Eastern Airlines Corp. Ltd. (ADR) 18.49 19.17 18.49 19.00 25000 6.56%
OCFT Oneconnect Financial Technology CO Ltd America 1.62 1.71 1.58 1.68 611400 6.33%
APRN Blue Apron Holdings Inc 3.56 4.15 3.40 3.70 7913700 6.32%
XIN Xinyuan Real Estate Co 0.72 0.88 0.72 0.85 111500 6.25%
SLCA U.S. Silica Holdings Inc 11.97 12.31 11.75 12.24 1104600 5.97%
VIST VIST Financial Corp. 7.81 8.00 7.67 7.99 619900 5.97%
ERF Enerplus Resources Fund (USA) 14.29 14.67 13.94 14.62 2492800 5.94%
YSG Yatsen Holding Ltd 1.23 1.46 1.22 1.25 19301600 5.93%
SONX Sonendo Inc 1.71 1.86 1.71 1.82 263700 5.81%
EMWP 2.30 2.46 2.23 2.42 244700 5.68%
CPE Callon Petroleum Company 44.30 45.57 43.74 45.48 1859000 5.62%
ICD Independence Contract Drilling Inc 3.40 3.61 3.40 3.47 96900 5.47%
PDS Precision Drilling Trust (USA) 65.81 68.02 65.45 67.30 58500 5.32%
LPI Laredo Petroleum Holdings Inc 78.50 80.30 76.61 80.15 732900 5.29%
CCM Concord Medical Services Holding Ltd. 1.89 2.01 1.89 2.01 3000 5.24%
CPG Crescent Pt Energy 7.77 7.96 7.62 7.87 21480400 5.21%
TME Tencent Music Entertainment Group ADR 4.87 5.38 4.83 5.06 25828800 5.20%
VET Vermilion Energy Inc 20.84 21.30 20.49 21.01 3275900 5.10%
YMM Full Truck Alliance Co Ltd 8.92 9.35 8.81 9.21 8258000 5.02%
KOS STR PD 7 6.68 6.78 6.50 6.72 8162700 5.00%
WLL Whiting Petroleum Corporation 76.94 79.08 75.28 78.69 1087300 4.99%
EGY VAALCO Energy, Inc 8.14 8.46 7.88 8.08 2802700 4.94%
AAIC Arlington Asset Investment Corp 3.27 3.35 3.22 3.24 96000 4.85%
NRGV Energy Vault Holdings Inc 9.49 10.24 9.49 9.95 541400 4.85%
NEX Nextier Oilfield Solutions Inc 9.80 10.20 9.67 10.04 3541400 4.80%
OXY Occidental Petroleum Corporation 60.97 62.97 60.16 61.71 39019700 4.77%
CNQ Canadian Natural Resource Ltd (USA) 55.07 56.09 54.57 55.79 3734200 4.57%
GHG Greentree Hospitality Group Ltd ADR 4.25 4.40 4.00 4.12 30800 4.57%
RMMZ RiverNorth Managed Duration Municipal Income Fund II Inc 16.01 16.61 15.90 16.59 36100 4.54%
TALO Talos Energy Inc 17.29 17.62 16.84 17.50 1727600 4.48%
SBR Sabine Royalty Trust 64.27 65.79 63.52 65.48 110300 4.47%
MGY Magnolia Oil & Gas Corp 22.51 22.92 21.94 22.77 2402000 4.45%
YUMC Yum China Holdings Inc 48.00 49.17 47.20 48.01 4488900 4.37%
MRO Marathon Oil Corporation 23.92 24.54 23.58 24.13 23914400 4.37%
AMAM Ambrx Biopharma Inc 2.55 2.97 2.53 2.64 10100 4.35%
EQT EQT Corporation 37.58 38.37 36.78 38.24 7144500 4.34%
DCP DynCorp International Inc 30.47 30.99 29.78 30.75 682600 4.10%
SM St 38.29 39.00 36.86 38.60 2461600 4.07%
LVS Las Vegas Sands Corp 35.78 36.31 34.48 34.51 12795400 4.04%
BEST Shiner International, Inc 1.24 1.38 1.23 1.30 256400 4.00%
FTI FMC Technologies, Inc 6.78 6.93 6.73 6.91 9328900 3.91%
MTDR Matador Resources Company 50.75 51.49 49.30 51.33 1566500 3.91%
NOV National-Oilwell Varco, Inc 17.11 17.44 16.90 17.32 6680200 3.77%
WMB Williams Companies, Inc 31.24 31.94 31.20 31.74 10088700 3.76%
CVE Cenovus Energy Inc (ADR) 20.42 20.54 19.83 20.32 9865800 3.73%
CIVI Civitas Resources Inc 58.83 59.47 57.67 59.17 758000 3.73%
NRT North European Oil Royalty 14.06 14.99 13.99 14.25 21500 3.64%
NOG Northern Oil & Gas, Inc 28.23 28.74 27.62 28.53 1480000 3.59%
EQNR Equinor ASA 35.14 35.44 34.80 35.38 2874800 3.57%
SQNS Sequans Communications S A 2.65 2.80 2.61 2.70 58200 3.45%
HNP Huaneng Power International, Inc 19.80 19.81 19.33 19.65 86400 3.42%
PX Praxair, Inc 11.01 11.26 10.79 11.26 197500 3.40%
CEM ClearBridge Energy MLP Fund Inc. Common Stock 29.56 30.34 29.34 29.87 79600 3.36%
GHLD Guild Holdings Company Cl A 9.74 10.25 9.73 10.23 8600 3.33%
NYC iShares NYSE Composite Index (ETF) 5.60 5.75 5.50 5.58 18900 3.33%
SRT StarTek, Inc 3.10 3.22 3.08 3.17 30100 3.26%
NTG NATCO Group Inc 32.44 32.98 32.11 32.66 42700 3.26%
COP ConocoPhillips 94.98 97.07 93.55 95.22 8902600 3.24%
ZNH China Southern Airlines Limited (ADR) 28.60 28.81 28.00 28.33 13900 3.21%
MVO MV Oil Trust 11.48 11.96 11.31 11.65 78900 3.19%
BMA Banco Macro SA (ADR) 11.52 11.98 11.51 11.80 408000 3.15%
WES Western Gas Partners, LP 24.42 25.08 23.93 24.64 1475000 3.10%
NOAH Noah Holdings Limited 20.69 21.98 20.69 21.18 483100 3.07%
NDP Tortoise Energy Independence F 27.64 28.18 27.64 28.02 13500 3.05%
CVI CVR Energy, Inc 37.21 37.79 35.89 37.05 1145800 3.03%
WDS 22.64 22.96 22.32 22.47 898300 3.03%
SLB Schlumberger Limited 36.81 37.73 36.47 36.97 13855600 3.01%
HAL Halliburton Company 33.06 33.60 32.66 33.19 11871400 2.98%
KRO Kronos Worldwide, Inc 18.70 19.19 18.70 19.17 421000 2.95%
OVV Ovintiv Inc 49.50 50.03 47.83 48.67 6413300 2.94%
CIA Citizens, Inc 4.10 4.25 4.10 4.20 118200 2.94%
DVN Devon Energy Corporation 59.18 60.49 58.05 59.46 18537600 2.89%
RSI Rush Street Interactive Inc 4.96 5.30 4.94 4.98 1264600 2.89%
FRGE Forge Global Holdings Inc 11.13 11.45 10.73 11.44 388300 2.88%
TRGP Targa Resources Investments Inc 62.45 63.76 61.73 62.49 2029600 2.86%
PBF PBF Energy Inc 34.10 34.74 33.05 34.06 2863700 2.84%
SRV Cushing MLP Total Return Fund 28.27 29.01 27.88 28.48 2800 2.82%
JOBY Joby Aviation Inc 5.02 5.18 4.91 5.16 3171800 2.79%
XOM Exxon Mobil Corporation 91.12 93.24 90.35 91.50 33073900 2.77%
EQS Equus Total Return, Inc 2.51 2.67 2.51 2.62 3100 2.75%
STNG Scorpio Tankers Inc. 36.75 37.77 35.61 37.59 1643600 2.73%
CTR The Cato Corporation 26.36 27.04 26.13 26.53 16200 2.71%
AKA a.k.a. Brands Holding Corp 2.98 3.16 2.98 3.04 187200 2.70%
CEN Center Coast MLP & Infrastructure 15.91 16.20 15.91 16.20 20000 2.66%
SU Suncor Energy Inc 36.80 37.28 36.04 36.60 9009200 2.64%
EPD Enterprise Products Partners L 24.50 24.93 24.49 24.77 10487000 2.61%
EMO Entergy Mississippi, Inc 24.30 25.05 23.99 24.42 74100 2.56%
SHEL Shell Plc 53.44 53.66 52.60 53.15 5401900 2.53%
DTM DT Midstream Inc 50.16 50.90 49.79 50.43 584300 2.52%
GER General Electric Capital Corp 11.38 11.59 11.29 11.44 62900 2.51%


Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup