| Chart |
Symbol |
Open |
High |
Low |
Close |
Volume |
% Change |
|
AAME |
1.54 |
1.58 |
1.54 |
1.58 |
1100 |
2.60% |
|
|
ABCW |
1.24 |
1.24 |
1.16 |
1.21 |
177333 |
-1.63% |
|
|
ABTL |
1.02 |
1.08 |
1.02 |
1.05 |
2964 |
1.94% |
|
|
ACAD |
1.39 |
1.41 |
1.34 |
1.41 |
377978 |
2.92% |
|
|
ACFC |
1.80 |
1.85 |
1.75 |
1.85 |
5600 |
5.71% |
|
|
ACLS |
1.65 |
1.70 |
1.64 |
1.68 |
299781 |
0.60% |
|
|
AEN |
1.25 |
1.25 |
1.07 |
1.10 |
1059605 |
-3.51% |
|
|
AIS |
1.37 |
1.43 |
1.36 |
1.43 |
244762 |
2.88% |
|
|
AKRX |
1.63 |
1.64 |
1.54 |
1.59 |
202301 |
-3.05% |
|
|
ANPI |
1.12 |
1.13 |
1.07 |
1.10 |
218871 |
-2.65% |
|
|
AVII |
1.32 |
1.33 |
1.30 |
1.32 |
823371 |
0.00% |
|
|
BBX |
1.51 |
1.58 |
1.45 |
1.58 |
470579 |
6.76% |
|
|
BGP |
1.86 |
1.89 |
1.80 |
1.87 |
1641861 |
1.63% |
|
|
BPAX |
1.99 |
2.08 |
1.79 |
1.80 |
10947137 |
5.26% |
|
|
CAEI |
1.09 |
1.20 |
1.06 |
1.17 |
529412 |
10.38% |
|
|
CDII |
1.60 |
1.64 |
1.58 |
1.60 |
296148 |
-0.62% |
|
|
CPF |
1.32 |
1.37 |
1.30 |
1.35 |
290218 |
2.27% |
|
|
CRXX |
1.25 |
1.26 |
1.21 |
1.24 |
1158834 |
0.00% |
|
|
CTIC |
1.09 |
1.09 |
0.98 |
1.00 |
28186071 |
-8.26% |
|
|
DDSS |
1.47 |
1.47 |
1.41 |
1.44 |
1084617 |
-1.37% |
|
|
DNN |
1.41 |
1.41 |
1.38 |
1.39 |
262000 |
0.00% |
|
|
DRJ |
1.49 |
1.60 |
1.48 |
1.55 |
18825 |
1.97% |
|
|
DVAX |
1.50 |
1.72 |
1.50 |
1.64 |
770552 |
6.49% |
|
|
DYN |
1.59 |
1.59 |
1.52 |
1.55 |
6602999 |
-1.90% |
|
|
EMKR |
1.11 |
1.12 |
1.04 |
1.11 |
605623 |
0.00% |
|
|
END |
1.28 |
1.30 |
1.25 |
1.26 |
797660 |
-2.33% |
|
|
FNM-S |
1.07 |
1.11 |
1.05 |
1.08 |
123061 |
0.00% |
|
|
FREE |
1.30 |
1.35 |
1.26 |
1.29 |
126449 |
-0.77% |
|
|
FTK |
1.38 |
1.40 |
1.35 |
1.40 |
68869 |
0.00% |
|
|
FUEL |
1.36 |
1.40 |
1.33 |
1.35 |
39644 |
-3.57% |
|
|
GBG |
1.69 |
1.73 |
1.69 |
1.73 |
788330 |
0.58% |
|
|
GGR |
1.67 |
1.70 |
1.65 |
1.68 |
38133 |
0.00% |
|
|
GLUU |
1.03 |
1.04 |
0.95 |
1.02 |
68837 |
-0.97% |
|
|
GSAT |
1.26 |
1.47 |
1.17 |
1.42 |
3315256 |
10.94% |
|
|
HDY |
1.03 |
1.17 |
0.99 |
1.15 |
1274006 |
12.75% |
|
|
HMPR |
1.80 |
1.87 |
1.80 |
1.86 |
43299 |
1.64% |
|
|
HTM |
1.05 |
1.10 |
1.04 |
1.05 |
462524 |
0.96% |
|
|
ICAD |
1.40 |
1.44 |
1.39 |
1.41 |
101785 |
1.44% |
|
|
INO |
1.33 |
1.36 |
1.30 |
1.33 |
263798 |
2.31% |
|
|
INSM |
1.24 |
1.32 |
1.18 |
1.25 |
4359774 |
1.63% |
|
|
IPAS |
1.14 |
1.19 |
1.13 |
1.15 |
383450 |
0.88% |
|
|
JAV |
1.40 |
1.45 |
1.40 |
1.45 |
166707 |
0.69% |
|
|
JMBA |
2.13 |
2.13 |
1.94 |
1.97 |
711618 |
-2.96% |
|
|
LGND |
1.69 |
1.72 |
1.66 |
1.68 |
388857 |
-1.18% |
|
|
LTS |
1.03 |
1.09 |
1.03 |
1.04 |
194472 |
-0.95% |
|
|
MAG |
1.48 |
1.57 |
1.47 |
1.50 |
172943 |
0.67% |
|
|
MBND |
2.00 |
2.00 |
1.96 |
1.96 |
1515 |
-2.00% |
|
|
MBTF |
1.54 |
1.54 |
1.50 |
1.52 |
8148 |
-1.30% |
|
|
MCBC |
1.68 |
1.82 |
1.68 |
1.81 |
23483 |
6.47% |
|
|
MDM |
2.03 |
2.03 |
1.99 |
2.00 |
12675 |
-1.48% |
|
|
MGH |
1.30 |
1.35 |
1.22 |
1.33 |
773885 |
0.76% |
|
|
MGS |
2.00 |
2.00 |
1.89 |
1.90 |
1585 |
-6.86% |
|
|
OPTV |
1.54 |
1.55 |
1.54 |
1.54 |
97904 |
0.00% |
|
|
PARD |
1.55 |
1.58 |
1.51 |
1.51 |
2540252 |
-2.58% |
|
|
PEIX |
1.84 |
1.97 |
1.83 |
1.87 |
2827370 |
3.31% |
|
|
PURE |
1.67 |
2.05 |
1.65 |
1.90 |
401935 |
14.46% |
|
|
PZG |
1.90 |
1.90 |
1.63 |
1.67 |
1239535 |
-2.34% |
|
|
RAD |
1.55 |
1.58 |
1.53 |
1.57 |
4669966 |
1.95% |
|
|
RTK |
1.10 |
1.11 |
1.05 |
1.06 |
1425657 |
-1.85% |
|
|
RZ |
1.05 |
1.05 |
1.00 |
1.02 |
370051 |
-0.97% |
|
|
SBCF |
1.69 |
1.70 |
1.56 |
1.70 |
225735 |
0.59% |
|
|
TIV |
1.85 |
1.90 |
1.84 |
1.89 |
24492 |
2.72% |
|
|
TSEM |
1.70 |
1.70 |
1.64 |
1.69 |
1037256 |
-0.59% |
|
|
TSTR |
0.90 |
1.17 |
0.89 |
1.06 |
9580085 |
17.78% |
|
|
URZ |
1.91 |
1.95 |
1.81 |
1.86 |
395994 |
-4.12% |
|
|
VTG |
1.50 |
1.51 |
1.48 |
1.50 |
356387 |
0.00% |
|
|
CPST |
1.20 |
1.22 |
1.19 |
1.21 |
1851396 |
0.00% |
|
|
CYTR |
1.15 |
1.29 |
1.15 |
1.25 |
1954922 |
8.70% |
|
|
DPTR |
1.57 |
1.58 |
1.40 |
1.42 |
12489004 |
-4.70% |
|
|
ESLR |
1.25 |
1.28 |
1.22 |
1.24 |
3123717 |
-1.59% |
|
|
ETFC |
1.67 |
1.68 |
1.65 |
1.67 |
24588629 |
0.00% |
|
|
LVLT |
1.62 |
1.67 |
1.61 |
1.63 |
16885976 |
3.16% |
|
|
NSTK |
1.06 |
1.06 |
1.03 |
1.03 |
293373 |
-1.90% |
|
|
PCBC |
1.35 |
1.37 |
1.25 |
1.35 |
1652947 |
2.27% |
|
|
PWAV |
1.32 |
1.35 |
1.28 |
1.35 |
1583974 |
0.75% |
|
|
STEM |
1.22 |
1.22 |
1.18 |
1.21 |
1309434 |
-0.82% |
|
|
TRID |
1.67 |
1.73 |
1.64 |
1.69 |
717999 |
3.05% |
|
|
VLNC |
1.03 |
1.03 |
0.95 |
1.01 |
629147 |
0.00% |
|
|
FNM |
1.12 |
1.13 |
1.09 |
1.10 |
31512069 |
0.00% |
|
|
FRE |
1.33 |
1.35 |
1.28 |
1.30 |
15554195 |
-0.76% |
|
|
GU |
1.17 |
1.17 |
1.13 |
1.17 |
398754 |
-2.50% |
|
|
VC |
0.82 |
1.09 |
0.82 |
1.02 |
16473868 |
21.43% |
|
|
VG |
1.50 |
1.50 |
1.42 |
1.44 |
4619355 |
-4.00% |
|
|
- Penny Stocks
- Stocks under $1
- Stocks under $2 ($1-$2 range)
- Stocks under $5 ($2-$5 range)
- Stocks under $10 ($5-$10 range)
- Stocks under $20 ($10-$20 range)
- NYSE Stocks
- NASDAQ Stocks
- Most Active Stocks
- Most Active Penny Stocks
- Hot Stocks
 Training Videos
|