Last Update: Jan 23, 2020
| Symbol | Chart | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| SSI |  |
3.41 | 3.89 | 3.22 | 3.70 | 1880100 | 10.12% |
| CHAP | |
1.11 | 1.27 | 1.07 | 1.21 | 210400 | 8.04% |
| JP | |
1.63 | 1.80 | 1.63 | 1.79 | 84000 | 6.55% |
| SQNS | |
4.55 | 4.83 | 4.37 | 4.72 | 170500 | 6.31% |
| GCAP | |
4.01 | 4.31 | 3.98 | 4.30 | 110600 | 5.91% |
| ELVT | |
4.72 | 4.98 | 4.71 | 4.93 | 334200 | 5.12% |
| HEXO | |
1.44 | 1.51 | 1.40 | 1.50 | 7307200 | 4.90% |
| ATTO | |
2.66 | 2.83 | 2.64 | 2.76 | 120225 | 4.55% |
| RMED | |
1.92 | 2.00 | 1.85 | 1.93 | 53800 | 4.32% |
| HHS | |
3.50 | 3.50 | 3.47 | 3.48 | 600 | 3.57% |
| PBI | |
3.90 | 4.11 | 3.84 | 4.07 | 2681400 | 3.56% |
| CYH | |
4.01 | 4.24 | 3.92 | 4.22 | 3244300 | 3.18% |
| AVH | |
4.55 | 4.75 | 4.51 | 4.70 | 70162 | 2.84% |
| VNTR | |
3.16 | 3.33 | 3.00 | 3.30 | 270300 | 2.80% |
| NIO | |
4.57 | 4.95 | 4.31 | 4.92 | 102201500 | 2.71% |
| LND | |
4.98 | 4.98 | 4.98 | 4.98 | 200 | 2.68% |
| ECA | |
3.91 | 4.05 | 3.88 | 4.04 | 35566000 | 2.54% |
| JCP | |
0.79 | 0.82 | 0.78 | 0.81 | 5950300 | 2.53% |
| JE | |
1.58 | 1.64 | 1.57 | 1.63 | 380200 | 2.52% |
| CEL | |
3.36 | 3.42 | 3.36 | 3.36 | 23800 | 2.44% |
| EQS | |
1.74 | 1.74 | 1.74 | 1.74 | 100 | 2.35% |
| JILL | |
1.37 | 1.43 | 1.33 | 1.40 | 343900 | 2.19% |
| TCS | |
4.47 | 4.59 | 4.34 | 4.56 | 206800 | 2.01% |
| PIR | |
3.48 | 3.73 | 3.45 | 3.69 | 142700 | 1.93% |
| CCM | |
2.56 | 2.65 | 2.55 | 2.65 | 3400 | 1.92% |
| VOC | |
4.80 | 4.87 | 4.74 | 4.86 | 92000 | 1.89% |
| TLRD | |
4.25 | 4.41 | 4.16 | 4.39 | 2855000 | 1.86% |
| BNED | |
3.79 | 3.91 | 3.60 | 3.85 | 368690 | 1.85% |
| AUY | |
3.85 | 4.10 | 3.85 | 3.95 | 30644356 | 1.80% |
| CDR | |
2.90 | 2.96 | 2.85 | 2.95 | 421400 | 1.72% |
| LEE | |
1.19 | 1.21 | 1.18 | 1.20 | 218500 | 1.69% |
| PVL | |
2.00 | 2.07 | 2.00 | 2.03 | 70500 | 1.50% |
| NDP | |
3.98 | 4.09 | 3.89 | 4.08 | 182200 | 1.49% |
| ACB | |
2.02 | 2.12 | 1.98 | 2.07 | 22813400 | 1.47% |
| HZN | |
3.42 | 3.50 | 3.31 | 3.47 | 29200 | 1.46% |
| CIG | |
3.53 | 3.61 | 3.51 | 3.60 | 2502300 | 1.41% |
| MIN | |
3.81 | 3.85 | 3.80 | 3.85 | 564300 | 1.32% |
| GME | |
4.55 | 4.64 | 4.46 | 4.62 | 1878400 | 1.32% |
| RRD | |
3.15 | 3.24 | 3.07 | 3.20 | 563000 | 1.27% |
| DVD | |
1.86 | 1.89 | 1.84 | 1.86 | 9800 | 1.09% |
| UAN | |
2.75 | 2.81 | 2.71 | 2.79 | 93900 | 1.09% |
| RYAM | |
3.74 | 3.86 | 3.64 | 3.81 | 464700 | 1.06% |
| CPG | |
3.71 | 3.86 | 3.65 | 3.84 | 2545100 | 1.05% |
| DHX | |
2.97 | 3.05 | 2.93 | 3.02 | 141700 | 1.00% |
| ONDK | |
4.09 | 4.19 | 4.00 | 4.13 | 552200 | 0.98% |
| KGC | |
4.71 | 4.85 | 4.67 | 4.75 | 10615600 | 0.85% |
| ARLO | |
4.35 | 4.43 | 4.17 | 4.41 | 486290 | 0.68% |
| JMP | |
3.08 | 3.08 | 3.06 | 3.07 | 5800 | 0.66% |
| RES | |
4.49 | 4.66 | 4.39 | 4.59 | 1640700 | 0.66% |
| TTI | |
1.55 | 1.61 | 1.50 | 1.58 | 919800 | 0.64% |
| SWN | |
1.72 | 1.75 | 1.67 | 1.73 | 24048400 | 0.58% |
| NTZ | |
1.75 | 1.75 | 1.69 | 1.75 | 3500 | 0.57% |
| CGA | |
3.51 | 4.00 | 3.41 | 3.53 | 120100 | 0.57% |
| NL | |
3.62 | 3.71 | 3.57 | 3.62 | 6900 | 0.56% |
| LXU | |
3.70 | 3.85 | 3.54 | 3.77 | 253100 | 0.53% |
| VJET | |
1.98 | 1.98 | 1.92 | 1.97 | 7400 | 0.51% |
| GNC | |
2.18 | 2.24 | 2.13 | 2.22 | 469900 | 0.45% |
| MGF | |
4.55 | 4.57 | 4.55 | 4.56 | 122800 | 0.44% |
| AT | |
2.40 | 2.42 | 2.40 | 2.41 | 560227 | 0.42% |
| HL | |
3.14 | 3.20 | 3.10 | 3.14 | 4938100 | 0.32% |
| SUP | |
3.55 | 3.65 | 3.40 | 3.59 | 224100 | 0.28% |
| IRR | |
3.94 | 3.99 | 3.93 | 3.99 | 90100 | 0.25% |
| PBT | |
4.00 | 4.05 | 3.91 | 4.01 | 288700 | 0.25% |
| GER | |
4.23 | 4.27 | 4.17 | 4.27 | 535600 | 0.23% |
| CMU | |
4.84 | 4.89 | 4.83 | 4.83 | 80000 | 0.21% |
| PEI | |
4.88 | 4.93 | 4.81 | 4.88 | 924300 | 0.21% |
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
