Last Update: Aug 16, 2022
| Symbol | Chart | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| PRTY |  |
1.63 | 2.37 | 1.61 | 2.03 | 24202700 | 29.30% |
| BLND | |
3.10 | 3.82 | 3.06 | 3.55 | 6875800 | 28.62% |
| AMTD | |
2.84 | 3.42 | 2.60 | 2.81 | 85181900 | 24.34% |
| FXLV | |
1.91 | 2.49 | 1.83 | 2.44 | 2368100 | 20.79% |
| HZN | |
1.62 | 1.85 | 1.60 | 1.80 | 63300 | 12.50% |
| AENZ | |
1.13 | 1.20 | 1.13 | 1.20 | 10600 | 12.15% |
| KIND | |
3.36 | 3.54 | 3.22 | 3.53 | 5752100 | 12.06% |
| EXPR | |
2.27 | 2.70 | 2.26 | 2.57 | 8962500 | 11.74% |
| SMRT | |
3.27 | 3.74 | 3.22 | 3.66 | 6554100 | 11.59% |
| ZVIA | |
4.12 | 4.77 | 4.02 | 4.69 | 223800 | 11.40% |
| CCO | |
1.79 | 2.05 | 1.77 | 1.99 | 3345200 | 11.17% |
| BNED | |
2.86 | 3.21 | 2.82 | 3.17 | 614600 | 10.84% |
| AKA | |
2.29 | 2.73 | 2.27 | 2.55 | 308900 | 9.44% |
| LOCL | |
3.48 | 3.83 | 3.41 | 3.83 | 167000 | 8.50% |
| CTV | |
3.35 | 3.70 | 3.19 | 3.63 | 163900 | 8.04% |
| MKFG | |
2.93 | 3.21 | 2.90 | 3.14 | 1126700 | 7.90% |
| BHIL | |
3.74 | 4.10 | 3.69 | 4.01 | 1131500 | 7.22% |
| DNA | |
4.17 | 4.26 | 3.55 | 3.74 | 80155700 | 7.16% |
| BARK | |
2.45 | 2.74 | 2.33 | 2.70 | 3330900 | 7.14% |
| PSFE | |
2.10 | 2.28 | 2.04 | 2.26 | 5017700 | 7.11% |
| RERE | |
2.69 | 2.95 | 2.61 | 2.89 | 424200 | 7.04% |
| NLS | |
2.43 | 2.60 | 2.35 | 2.59 | 625200 | 6.58% |
| KORE | |
3.19 | 3.41 | 3.05 | 3.40 | 65700 | 5.92% |
| DLNG | |
3.22 | 3.36 | 3.20 | 3.35 | 88100 | 5.68% |
| BRFS | |
3.23 | 3.42 | 3.22 | 3.38 | 6280500 | 5.62% |
| HRTG | |
2.78 | 2.96 | 2.71 | 2.93 | 124600 | 5.40% |
| SKLZ | |
1.87 | 2.18 | 1.78 | 1.98 | 20450200 | 5.32% |
| ATIP | |
0.94 | 1.03 | 0.94 | 1.00 | 1241300 | 5.26% |
| LDI | |
1.77 | 1.82 | 1.66 | 1.81 | 823300 | 5.23% |
| MSC | |
1.80 | 1.88 | 1.66 | 1.82 | 2700 | 5.20% |
| NRDY | |
3.80 | 4.00 | 3.21 | 3.76 | 1356400 | 5.03% |
| BQ | |
2.08 | 2.19 | 1.92 | 2.10 | 363100 | 5.00% |
| LLAP | |
4.32 | 4.57 | 4.10 | 4.50 | 362400 | 4.65% |
| PHX | |
3.29 | 3.54 | 3.29 | 3.45 | 257500 | 4.55% |
| AMAM | |
2.44 | 2.62 | 2.44 | 2.56 | 9700 | 4.49% |
| ORN | |
2.70 | 2.87 | 2.67 | 2.81 | 43000 | 4.46% |
| SUPV | |
1.78 | 1.91 | 1.75 | 1.90 | 230200 | 4.40% |
| AVYA | |
0.69 | 0.72 | 0.66 | 0.72 | 10891000 | 4.35% |
| RMO | |
0.75 | 0.78 | 0.71 | 0.77 | 5234300 | 4.05% |
| QUOT | |
2.38 | 2.47 | 2.32 | 2.42 | 1568900 | 3.42% |
| GNW | |
4.24 | 4.48 | 4.21 | 4.41 | 3801400 | 3.28% |
| VNTR | |
1.88 | 2.00 | 1.85 | 1.93 | 403700 | 3.21% |
| RAAS | |
0.90 | 0.99 | 0.89 | 0.97 | 154100 | 3.19% |
| STRY | |
2.89 | 2.95 | 2.68 | 2.95 | 337600 | 3.15% |
| JT | |
1.90 | 2.00 | 1.84 | 1.97 | 107000 | 3.14% |
| GENI | |
4.79 | 4.92 | 4.32 | 4.68 | 2436700 | 3.08% |
| NAT | |
2.65 | 2.73 | 2.63 | 2.73 | 3391400 | 3.02% |
| NXE | |
4.00 | 4.13 | 3.97 | 4.12 | 1543300 | 3.00% |
| HBM | |
4.48 | 4.53 | 4.36 | 4.51 | 1126300 | 2.97% |
| ZEPP | |
2.09 | 2.15 | 2.02 | 2.11 | 227300 | 2.93% |
| VLN | |
3.85 | 3.90 | 3.76 | 3.90 | 186800 | 2.90% |
| COOK | |
3.70 | 4.12 | 3.61 | 3.84 | 2110300 | 2.67% |
| TME | |
4.68 | 5.19 | 4.66 | 4.79 | 20922300 | 2.57% |
| USER | |
4.74 | 4.97 | 4.62 | 4.87 | 289300 | 2.53% |
| GHG | |
4.03 | 4.14 | 4.03 | 4.07 | 2700 | 2.52% |
| VIAO | |
1.81 | 1.97 | 1.80 | 1.88 | 91300 | 2.17% |
| TEF | |
4.41 | 4.46 | 4.41 | 4.43 | 1903100 | 2.07% |
| MOGU | |
2.06 | 2.07 | 1.95 | 2.07 | 5300 | 1.97% |
| LFT | |
2.60 | 2.65 | 2.59 | 2.62 | 89000 | 1.95% |
| BOXD | |
1.58 | 1.66 | 1.52 | 1.60 | 1808300 | 1.91% |
| VTEX | |
3.88 | 4.11 | 3.79 | 4.00 | 760500 | 1.78% |
| CBD | |
3.53 | 3.67 | 3.52 | 3.63 | 1590100 | 1.68% |
| CDE | |
3.16 | 3.25 | 3.16 | 3.24 | 2020600 | 1.57% |
| HL | |
4.47 | 4.56 | 4.41 | 4.54 | 3951200 | 1.57% |
| DM | |
3.30 | 3.39 | 3.06 | 3.34 | 6444100 | 1.52% |
| CMCM | |
0.74 | 0.75 | 0.72 | 0.75 | 22600 | 1.35% |
| QUAD | |
3.86 | 4.04 | 3.83 | 3.98 | 213000 | 1.27% |
| UWMC | |
4.00 | 4.13 | 3.93 | 4.07 | 1426300 | 1.24% |
| IRS | |
4.20 | 4.24 | 4.08 | 4.21 | 17100 | 1.20% |
| CGA | |
4.68 | 4.72 | 4.66 | 4.70 | 6200 | 1.08% |
| DOMA | |
0.98 | 1.02 | 0.96 | 1.02 | 634400 | 0.99% |
| SID | |
3.16 | 3.22 | 3.08 | 3.18 | 4270900 | 0.95% |
| SLQT | |
2.25 | 2.28 | 2.11 | 2.28 | 1819000 | 0.88% |
| ACHR | |
4.65 | 4.77 | 4.49 | 4.65 | 1701600 | 0.87% |
| ML | |
2.40 | 2.46 | 2.25 | 2.42 | 1107500 | 0.83% |
| WDH | |
1.22 | 1.23 | 1.18 | 1.23 | 20900 | 0.82% |
| TK | |
3.65 | 3.70 | 3.59 | 3.68 | 622600 | 0.82% |
| BBVA | |
4.88 | 4.97 | 4.87 | 4.94 | 3395600 | 0.82% |
| SAN | |
2.67 | 2.69 | 2.65 | 2.69 | 3501600 | 0.75% |
| GLS | |
1.37 | 1.40 | 1.33 | 1.40 | 101900 | 0.72% |
| BBDO | |
3.08 | 3.12 | 3.08 | 3.12 | 3100 | 0.65% |
| EXTN | |
4.61 | 4.82 | 4.52 | 4.67 | 67900 | 0.65% |
| PGRU | |
4.94 | 4.94 | 4.79 | 4.83 | 3200 | 0.63% |
| MFV | |
4.90 | 4.99 | 4.90 | 4.98 | 7800 | 0.61% |
| MUX | |
3.30 | 3.41 | 3.30 | 3.34 | 198400 | 0.60% |
| PBI | |
3.49 | 3.49 | 3.37 | 3.49 | 1337100 | 0.58% |
| PIM | |
3.55 | 3.55 | 3.53 | 3.55 | 17000 | 0.57% |
| SB | |
3.70 | 3.74 | 3.66 | 3.70 | 775300 | 0.54% |
| CCM | |
2.06 | 2.06 | 1.96 | 1.96 | 700 | 0.51% |
| VVR | |
3.93 | 3.95 | 3.93 | 3.94 | 254200 | 0.51% |
| SRT | |
4.08 | 4.24 | 4.02 | 4.09 | 66200 | 0.49% |
| CX | |
4.53 | 4.56 | 4.43 | 4.55 | 5255500 | 0.44% |
| CANG | |
2.56 | 2.63 | 2.54 | 2.58 | 101800 | 0.39% |
| FSM | |
2.65 | 2.71 | 2.63 | 2.69 | 3320100 | 0.37% |
| STON | |
3.42 | 3.44 | 3.42 | 3.43 | 62500 | 0.29% |
| KGC | |
3.51 | 3.56 | 3.47 | 3.54 | 9636600 | 0.28% |
| FATH | |
3.81 | 3.89 | 3.63 | 3.81 | 123000 | 0.26% |
| HIO | |
4.29 | 4.29 | 4.26 | 4.28 | 154300 | 0.23% |
Test the Signals
Sign up FREE
Acces to Intraday penny stock screener
Scan for strong stocks
Never miss a profitable trade.
100% Free, Limited Time Only!
Top 10 Penny Stocks
Top 50 Stocks
Best Trading Software
High Volume Penny Stocks
Stocks Under $1
Stocks Under $5
Penny Stock Gainers
Biotech Penny Stocks
Penny Stocks with Dividends
Energy Penny Stocks
Gold Penny Stocks
Tech Penny Stocks
Oil Penny Stocks
Healthcare Penny Stocks
Biggest Penny Stock Losers
Marijuana Penny Stocks
OTC Penny Stocks
Penny Stocks Under 1 Cent
Penny Stocks Under 5 Cents
Penny Stocks Under 10 Cents
Penny Stocks Under 20 Cents
Penny Stocks Under 25 Cents
Penny Stocks Under 50 Cents
Penny Stocks App
To access penny stocks on your phone, install our free penny stocks app for iPhone and Android.
