Last Update: Dec 06, 2019
| Symbol | Chart | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| MNI |  |
0.37 | 0.58 | 0.32 | 0.50 | 373300 | 38.89% |
| MTNB | |
1.60 | 1.95 | 1.58 | 1.92 | 7695900 | 23.87% |
| BRN | |
0.52 | 0.66 | 0.48 | 0.55 | 429200 | 14.58% |
| ZDGE | |
1.52 | 1.75 | 1.52 | 1.75 | 3400 | 10.76% |
| NAVB | |
0.90 | 1.02 | 0.88 | 0.99 | 254300 | 10.00% |
| ATNM | |
0.25 | 0.26 | 0.24 | 0.26 | 4624700 | 8.33% |
| VNRX | |
4.40 | 4.78 | 4.35 | 4.62 | 197500 | 7.94% |
| UUU | |
0.56 | 0.60 | 0.53 | 0.60 | 17400 | 7.14% |
| REI | |
1.91 | 2.05 | 1.90 | 2.03 | 968600 | 6.84% |
| TAT | |
0.44 | 0.51 | 0.44 | 0.48 | 86400 | 6.67% |
| NES | |
2.68 | 2.75 | 2.67 | 2.75 | 2900 | 5.77% |
| TGB | |
0.41 | 0.42 | 0.40 | 0.41 | 782300 | 5.13% |
| TRT | |
3.58 | 3.81 | 3.49 | 3.75 | 6600 | 5.04% |
| GSAT | |
0.44 | 0.47 | 0.44 | 0.46 | 2544000 | 4.55% |
| WTT | |
1.42 | 1.42 | 1.42 | 1.42 | 1100 | 4.41% |
| SNMP | |
0.24 | 0.26 | 0.24 | 0.25 | 97400 | 4.17% |
| PXJ | |
4.84 | 4.99 | 4.84 | 4.98 | 87300 | 3.97% |
| SRCI | |
3.54 | 3.66 | 3.51 | 3.64 | 2909100 | 3.70% |
| INUV | |
0.28 | 0.30 | 0.27 | 0.29 | 416900 | 3.57% |
| SIF | |
2.87 | 2.96 | 2.87 | 2.90 | 6900 | 3.57% |
| PLX | |
0.30 | 0.31 | 0.29 | 0.31 | 310000 | 3.33% |
| EMAN | |
0.30 | 0.32 | 0.30 | 0.31 | 108600 | 3.33% |
| UUUU | |
2.25 | 2.27 | 2.17 | 2.25 | 2127800 | 3.21% |
| YUMA | |
3.04 | 3.06 | 2.95 | 3.06 | 60000 | 3.03% |
| ZOM | |
0.36 | 0.38 | 0.35 | 0.36 | 74500 | 2.86% |
| AIRI | |
1.51 | 1.61 | 1.49 | 1.51 | 129700 | 2.72% |
| WYY | |
0.37 | 0.39 | 0.36 | 0.38 | 164000 | 2.70% |
| MRIC | |
3.85 | 4.02 | 3.85 | 4.00 | 46300 | 2.56% |
| JOB | |
0.42 | 0.42 | 0.40 | 0.41 | 1700 | 2.50% |
| SYN | |
0.42 | 0.42 | 0.40 | 0.41 | 83400 | 2.50% |
| DNN | |
0.41 | 0.42 | 0.41 | 0.42 | 398700 | 2.44% |
| DPW | |
0.86 | 0.88 | 0.82 | 0.84 | 88500 | 2.44% |
| OCX | |
1.77 | 1.82 | 1.70 | 1.78 | 190200 | 2.30% |
| CRHM | |
3.20 | 3.29 | 3.19 | 3.28 | 46800 | 2.18% |
| SMTS | |
1.37 | 1.42 | 1.37 | 1.42 | 2400 | 2.16% |
| GORO | |
4.66 | 4.84 | 4.63 | 4.82 | 689900 | 2.12% |
| UEC | |
1.00 | 1.00 | 0.96 | 0.98 | 1070800 | 2.08% |
| TMQ | |
1.95 | 1.96 | 1.91 | 1.96 | 67600 | 2.08% |
| SENS | |
1.03 | 1.03 | 0.98 | 0.99 | 545000 | 2.06% |
| DZZ | |
4.52 | 4.58 | 4.52 | 4.56 | 3300 | 2.01% |
| PED | |
1.49 | 1.61 | 1.49 | 1.53 | 46900 | 2.00% |
| THM | |
0.54 | 0.54 | 0.52 | 0.54 | 112600 | 1.89% |
| ISR | |
0.57 | 0.62 | 0.57 | 0.60 | 330800 | 1.69% |
| NOG | |
1.80 | 1.87 | 1.78 | 1.83 | 7826500 | 1.67% |
| URG | |
0.60 | 0.62 | 0.59 | 0.62 | 405100 | 1.64% |
| MLSS | |
1.54 | 1.60 | 1.43 | 1.53 | 808100 | 1.32% |
| KIQ | |
0.76 | 0.79 | 0.76 | 0.79 | 5900 | 1.28% |
| AMZA | |
4.00 | 4.07 | 4.00 | 4.05 | 606700 | 1.25% |
| AMBO | |
1.34 | 1.70 | 1.34 | 1.66 | 800 | 1.22% |
| XTNT | |
1.70 | 1.70 | 1.66 | 1.68 | 1000 | 1.20% |
| AWX | |
1.95 | 1.96 | 1.86 | 1.88 | 5400 | 1.08% |
| NTN | |
2.78 | 2.81 | 2.69 | 2.81 | 2000 | 1.08% |
| GTE | |
0.99 | 1.02 | 0.98 | 0.99 | 854800 | 1.02% |
| LTS | |
3.49 | 3.50 | 3.48 | 3.50 | 3925200 | 0.86% |
| AGE | |
1.25 | 1.32 | 1.25 | 1.26 | 81700 | 0.80% |
| VOLT | |
2.55 | 2.55 | 2.51 | 2.52 | 12800 | 0.80% |
| SACH | |
4.33 | 4.38 | 4.32 | 4.35 | 39200 | 0.69% |
| MCF | |
3.14 | 3.21 | 3.12 | 3.12 | 334300 | 0.65% |
| AMS | |
2.58 | 2.62 | 2.55 | 2.55 | 3900 | 0.39% |
| GV | |
2.85 | 2.90 | 2.84 | 2.84 | 24000 | 0.35% |
| RJN | |
2.93 | 2.93 | 2.92 | 2.92 | 400 | 0.34% |
| FAX | |
4.30 | 4.34 | 4.29 | 4.31 | 1025400 | 0.23% |
| GGN | |
4.31 | 4.32 | 4.28 | 4.31 | 775500 | 0.23% |
| MLPY | |
4.53 | 4.59 | 4.53 | 4.59 | 2000 | 0.22% |
 |
 |
Penny Stocks App
To access penny stocks on your phone, install our free penny stocks app for iPhone and Android.
High Volume Penny Stocks
Stocks Under $1
Stocks Under $5
Penny Stock Gainers
