Symbol |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
TRNX |
Taronis Technologies Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
3222 |
200.00% |
AMSLF |
Australian Mines Ltd |
0.1850 |
0.2650 |
0.1850 |
0.2650 |
22000 |
105.75% |
TMGI |
The Marquie Group Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
66594861 |
100.00% |
VSYM |
View Systems Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
6221180 |
100.00% |
BLSP |
Blue Sphere Corp |
0.0003 |
0.0005 |
0.0003 |
0.0005 |
5704590 |
66.67% |
LTNC |
Labor Smart Inc |
0.0010 |
0.0015 |
0.0009 |
0.0015 |
4453830 |
66.67% |
RMESF |
|
0.1343 |
0.2000 |
0.2000 |
0.2000 |
15 |
66.67% |
OPTI |
Optec International Inc |
0.0074 |
0.0130 |
0.0072 |
0.0119 |
142480864 |
65.28% |
AVVH |
Avvaa World Health Care Products Inc |
0.0230 |
0.0422 |
0.0210 |
0.0420 |
25449244 |
62.79% |
BRLL |
Barrel Energy Inc |
0.0041 |
0.0041 |
0.0041 |
0.0041 |
15600 |
57.69% |
VTXB |
Vortex Brands CO |
0.0075 |
0.0275 |
0.0072 |
0.0106 |
46727449 |
51.43% |
ABQQ |
Ab International Group Corp |
0.0195 |
0.0300 |
0.0195 |
0.0300 |
4279210 |
50.75% |
EVIO |
Evio Inc |
0.0004 |
0.0006 |
0.0004 |
0.0006 |
584022811 |
50.00% |
HCMC |
Healthier Choices Management Corp |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
327370539 |
50.00% |
ILIM |
Il2M International Corp |
0.0016 |
0.0024 |
0.0016 |
0.0024 |
276000 |
50.00% |
RETC |
12 Retech Corp |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
81989708 |
50.00% |
SDVI |
Signature Devices |
0.0001 |
0.0003 |
0.0001 |
0.0003 |
8100000 |
50.00% |
TGRO |
Tiger Oil and Energy Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
16872297 |
50.00% |
TCRI |
Techcom Inc |
0.4921 |
0.7700 |
0.4921 |
0.7700 |
358309 |
48.08% |
VXIT |
VirExit Technologies Inc |
0.0026 |
0.0039 |
0.0025 |
0.0037 |
45147521 |
48.00% |
NPTX |
Neuropathix Inc |
0.0471 |
0.0677 |
0.0430 |
0.0677 |
151509 |
45.28% |
ATVK |
Atvrockn |
0.0012 |
0.0030 |
0.0012 |
0.0020 |
202184 |
42.86% |
ASTA |
Astra Veda Corp |
0.0030 |
0.0044 |
0.0030 |
0.0044 |
6322171 |
41.94% |
SMME |
Smartmetric Inc |
0.0150 |
0.0160 |
0.0140 |
0.0140 |
650689 |
40.00% |
RGGI |
Resgreen Group International Inc |
0.0158 |
0.0230 |
0.0150 |
0.0230 |
1901018 |
36.90% |
SMCE |
Smc Recordings Inc |
0.0105 |
0.0148 |
0.0105 |
0.0130 |
6902880 |
36.84% |
MCOA |
Marijuana Company of America Inc |
0.0013 |
0.0016 |
0.0012 |
0.0016 |
157678793 |
33.33% |
TGHI |
Touchpoint Group Holdings Inc |
0.0131 |
0.0140 |
0.0125 |
0.0130 |
1496912 |
30.00% |
NPHC |
Nutra Pharma Corp |
0.0035 |
0.0035 |
0.0022 |
0.0035 |
152500 |
29.63% |
MLFB |
Universal Cap Mgmt |
0.0199 |
0.0262 |
0.0192 |
0.0240 |
3573496 |
27.66% |
CYAP |
Cyber Apps World Inc |
0.0215 |
0.0280 |
0.0190 |
0.0255 |
5695061 |
27.50% |
DVLP |
Golden Developing Solutions Inc |
0.0038 |
0.0051 |
0.0037 |
0.0051 |
694420 |
27.50% |
MVMDF |
Mountain Vy MD Inc |
0.1220 |
0.1785 |
0.1220 |
0.1588 |
68750 |
26.13% |
LFER |
Life On Earth Inc |
0.0830 |
0.0999 |
0.0750 |
0.0994 |
109774 |
25.82% |
AFOM |
All For One Media Corp |
0.0005 |
0.0006 |
0.0005 |
0.0005 |
104305731 |
25.00% |
BSTK |
Brite-Strike Tactica |
0.0330 |
0.0400 |
0.0400 |
0.0400 |
235298 |
25.00% |
HBRM |
Herborium Group Inc |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
30414287 |
25.00% |
IDGC |
Idglobal Corp |
0.0004 |
0.0005 |
0.0003 |
0.0005 |
368146493 |
25.00% |
JTBK |
Jetblack Corp |
0.0125 |
0.0125 |
0.0125 |
0.0125 |
200 |
25.00% |
NXMR |
Nextmart Inc |
0.0380 |
0.0410 |
0.0210 |
0.0375 |
1615175 |
25.00% |
RSHN |
Rushnet Inc |
0.0012 |
0.0016 |
0.0011 |
0.0015 |
61339329 |
25.00% |
SPRV |
Supurva Healthcare Group Inc |
0.0030 |
0.0030 |
0.0030 |
0.0030 |
235000 |
25.00% |
CEOS |
Cecors Inc |
0.1100 |
0.1100 |
0.0900 |
0.1000 |
911832 |
24.84% |
FRRSF |
Far Resources Ltd |
0.2452 |
0.2819 |
0.2318 |
0.2819 |
373276 |
24.57% |
ENDV |
Endonovo Therapeutics Inc |
0.0191 |
0.0250 |
0.0191 |
0.0248 |
26395 |
24.00% |
MJWL |
Majic Wheels Corp |
0.0420 |
0.0539 |
0.0420 |
0.0520 |
33041303 |
23.81% |
SPZI |
Spooz Inc |
0.0046 |
0.0049 |
0.0039 |
0.0049 |
22793989 |
22.50% |
HAZH |
Haz Holdings Inc |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
37500 |
21.95% |
INTK |
Industrial Nanotech |
0.0250 |
0.0274 |
0.0225 |
0.0265 |
18858752 |
21.00% |
SPSO |
Spectacular Solar Inc |
0.0171 |
0.0171 |
0.0171 |
0.0171 |
5000 |
20.42% |
ALKM |
Alkame Holdings Inc |
0.0012 |
0.0013 |
0.0011 |
0.0012 |
39043008 |
20.00% |
GTEH |
Gentech Holdings Inc |
0.0006 |
0.0006 |
0.0005 |
0.0006 |
30270630 |
20.00% |
IWAL |
Iwallet Corp |
0.0350 |
0.0350 |
0.0300 |
0.0300 |
19000 |
20.00% |
PVRS |
Providence Resources |
0.0400 |
0.0480 |
0.0480 |
0.0480 |
136200 |
20.00% |
PHNMF |
|
0.3298 |
0.4100 |
0.3225 |
0.4063 |
452249 |
19.50% |
KNOS |
Kronos Advanced Tech |
0.0208 |
0.0285 |
0.0208 |
0.0270 |
374624 |
19.47% |
MGCLF |
Mgc Pharmaceuticals Ltd |
0.0363 |
0.0366 |
0.0325 |
0.0345 |
157286 |
18.97% |
IPSI |
Innovative Payment Solutions Inc |
0.0269 |
0.0320 |
0.0265 |
0.0320 |
1261389 |
18.96% |
NXTTF |
Namaste Technologies Inc |
0.0551 |
0.0733 |
0.0510 |
0.0700 |
1605023 |
18.64% |
LQWC |
Lifequest World Cp |
0.0699 |
0.0699 |
0.0500 |
0.0593 |
132267 |
18.60% |
URHG |
United Resources Hol |
0.1450 |
0.1660 |
0.1450 |
0.1660 |
69860 |
18.57% |
RIBS |
Southern Hospitality Development Corp |
0.0250 |
0.0270 |
0.0250 |
0.0260 |
126000 |
18.18% |
ALGEF |
|
0.0500 |
0.0590 |
0.0500 |
0.0590 |
100344 |
18.00% |
EUUNF |
European Uranium Resources Ltd |
0.0509 |
0.0509 |
0.0468 |
0.0499 |
150000 |
17.97% |
GTII |
Global Tech Industries Group Inc |
1.5400 |
1.8700 |
1.4950 |
1.8150 |
371960 |
17.86% |
LRDR |
Laredo Resources Corp |
0.0060 |
0.0060 |
0.0046 |
0.0060 |
68600 |
17.65% |
OCEL |
Organicell Regenerative Medicine Inc |
0.0490 |
0.0490 |
0.0355 |
0.0400 |
455634 |
17.65% |
GMZP |
Gemz Corp |
0.0077 |
0.0094 |
0.0075 |
0.0094 |
4745820 |
17.50% |
SPOM |
Spo Global Inc |
0.0150 |
0.0163 |
0.0150 |
0.0163 |
178750 |
17.27% |
ELRA |
Elray Resources Inc |
0.0014 |
0.0014 |
0.0012 |
0.0014 |
13231319 |
16.67% |
FOMC |
Fomo Corp |
0.0012 |
0.0015 |
0.0010 |
0.0014 |
126166112 |
16.67% |
NECA |
New Amer Energy |
0.0007 |
0.0007 |
0.0006 |
0.0007 |
42026102 |
16.67% |
USMJ |
North American Cannabis Holdings Inc |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
22341961 |
16.67% |
FDCFF |
Forum Uranium Corp |
0.1868 |
0.1987 |
0.1681 |
0.1978 |
417191 |
16.35% |
VAUCF |
Viva Gold |
0.1024 |
0.1079 |
0.1024 |
0.1046 |
59708 |
16.22% |
CGUD |
Com-Guard.com Inc |
0.0038 |
0.0043 |
0.0038 |
0.0043 |
130000 |
16.22% |
ABCE |
Abco Energy Inc |
0.0072 |
0.0072 |
0.0061 |
0.0072 |
1235045 |
16.13% |
VMHG |
Victory Marine Holdings Corp |
0.0350 |
0.0490 |
0.0300 |
0.0429 |
203716 |
15.95% |
WDRP |
Wanderport Corporati |
0.0082 |
0.0082 |
0.0069 |
0.0080 |
11451575 |
15.94% |
HMNU |
Human Unitec Intl Inc |
0.0092 |
0.0110 |
0.0085 |
0.0110 |
1436630 |
15.79% |
XERI |
Xeriant Inc |
0.1000 |
0.1299 |
0.1000 |
0.1100 |
422951 |
15.79% |
QUAN |
National Clean Fuels |
0.0905 |
0.1166 |
0.0900 |
0.1040 |
632441 |
15.56% |
CUBV |
Cuba Beverage CO |
0.0120 |
0.0135 |
0.0111 |
0.0115 |
5920971 |
15.00% |
RXMD |
Progressive Care |
0.0313 |
0.0350 |
0.0295 |
0.0345 |
3379029 |
15.00% |
MITJF |
Mint Corp |
0.0750 |
0.0880 |
0.0650 |
0.0873 |
65352 |
14.87% |
XFLS |
Xfuels Inc |
0.0265 |
0.0279 |
0.0230 |
0.0273 |
1621144 |
14.71% |
MNFSF |
Manifestseven Holdings |
0.0172 |
0.0172 |
0.0172 |
0.0172 |
7027 |
14.67% |
CRTIF |
Cartier Iron Corp |
0.0800 |
0.0800 |
0.0800 |
0.0800 |
160000 |
14.29% |
FPVD |
Force Protection Video Equipment Corp |
0.0015 |
0.0018 |
0.0014 |
0.0016 |
3236837 |
14.29% |
JZZI |
Jzz Technologies IN |
0.0080 |
0.0080 |
0.0075 |
0.0080 |
1176648 |
14.29% |
PKKFF |
Peak Fintech Group Inc |
4.5000 |
5.3000 |
4.0600 |
5.1300 |
424515 |
14.00% |
EGRNF |
China Evergrande Group |
0.2020 |
0.2390 |
0.2020 |
0.2390 |
132837 |
13.81% |
BRYN |
Bryn Resources Inc |
0.0230 |
0.0253 |
0.0229 |
0.0240 |
74474 |
13.74% |
GBBFF |
Granada Gold Mine Inc |
0.0601 |
0.0601 |
0.0568 |
0.0568 |
18500 |
13.60% |
PRRY |
Planet Resource Reco |
0.0109 |
0.0120 |
0.0102 |
0.0120 |
960880 |
13.21% |
AUNXF |
Fremont Petroleum Corp Ltd |
0.0063 |
0.0076 |
0.0055 |
0.0069 |
46614604 |
13.11% |
CNGT |
Cannagistics Inc |
0.0126 |
0.0148 |
0.0108 |
0.0147 |
35357119 |
13.08% |
QEDN |
Qed Connect Inc |
0.0022 |
0.0028 |
0.0022 |
0.0026 |
11008307 |
13.04% |
VASO |
Vasomedical Inc |
0.0500 |
0.0568 |
0.0500 |
0.0565 |
85245 |
13.00% |
SHRG |
Sharing Services Global Corp |
0.0791 |
0.0795 |
0.0790 |
0.0790 |
35398 |
12.86% |
OTCBB stocks list to is a OTC stock screener to find all stocks that are currently trading on the OTCBB market.