Penny Stocks Under 30 Cents Gainers
Last updated Mar 01, 2021
Symbol |
Open |
High |
Low |
Close |
Volume |
Percent |
EFIR |
0.0006 |
0.001 |
0.0004 |
0.0009 |
2123500000 |
50.00% |
MMEX |
0.0025 |
0.0033 |
0.0024 |
0.0027 |
1579577000 |
12.50% |
GNCP |
0.0026 |
0.0033 |
0.0021 |
0.0021 |
1269274000 |
16.67% |
BSSP |
0.0009 |
0.0029 |
0.0007 |
0.0015 |
1237563000 |
66.67% |
PHIL |
0.004 |
0.0043 |
0.0036 |
0.0039 |
992397600 |
18.18% |
ASTI |
0.0393 |
0.0719 |
0.0393 |
0.0659 |
987632200 |
106.58% |
DRNK |
0.004 |
0.0052 |
0.0029 |
0.0052 |
948903500 |
57.58% |
MRNJ |
0.0028 |
0.0035 |
0.0023 |
0.0033 |
655547900 |
26.92% |
ICBU |
0.0074 |
0.0113 |
0.007 |
0.01 |
648463500 |
66.67% |
ICNM |
0.001 |
0.0013 |
0.0009 |
0.001 |
589903500 |
11.11% |
MNVN |
0.0005 |
0.001 |
0.0004 |
0.0006 |
463511700 |
20.00% |
SAML |
0.0011 |
0.0024 |
0.0011 |
0.0021 |
428171900 |
61.54% |
CTLE |
0.0031 |
0.006 |
0.003 |
0.0046 |
418649000 |
48.39% |
QBAN |
0.002 |
0.0028 |
0.0016 |
0.0024 |
406753000 |
20.00% |
SMAS |
0.0003 |
0.0006 |
0.0002 |
0.0006 |
393708000 |
100.00% |
SIML |
0.0024 |
0.0029 |
0.0019 |
0.0026 |
361671100 |
13.04% |
GTLL |
0.0097 |
0.0115 |
0.0097 |
0.0107 |
356080900 |
12.63% |
MINE |
0.009 |
0.0099 |
0.0078 |
0.0082 |
301074400 |
5.13% |
INCC |
0.0008 |
0.001 |
0.0007 |
0.0009 |
287853200 |
28.57% |
WRFX |
0.0018 |
0.0029 |
0.0015 |
0.0025 |
278036600 |
31.58% |
WDLF |
0.0273 |
0.0279 |
0.0231 |
0.025 |
257065000 |
24.38% |
AZFL |
0.0021 |
0.0026 |
0.002 |
0.0022 |
252315900 |
4.76% |
MSPC |
0.0017 |
0.0018 |
0.0014 |
0.0016 |
231674700 |
6.67% |
ETFM |
0.015 |
0.0218 |
0.0139 |
0.0191 |
212012800 |
38.41% |
USMJ |
0.0019 |
0.0021 |
0.0018 |
0.002 |
195978000 |
5.26% |
GRLT |
0.0027 |
0.0038 |
0.0025 |
0.0031 |
194752500 |
19.23% |
BBRW |
0.0061 |
0.0075 |
0.0041 |
0.0069 |
190632600 |
7.81% |
BKMP |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
176566400 |
50.00% |
GCGX |
0.0025 |
0.0034 |
0.0023 |
0.0029 |
172511400 |
20.83% |
ITVI |
0.0008 |
0.0012 |
0.0007 |
0.001 |
162369000 |
25.00% |
RMRK |
0.0025 |
0.0037 |
0.0024 |
0.003 |
156487100 |
25.00% |
HPNN |
0.0078 |
0.0099 |
0.0066 |
0.0088 |
153194300 |
14.29% |
BLUU |
0.003 |
0.004 |
0.002 |
0.0031 |
150908900 |
10.71% |
VIZC |
0.0015 |
0.002 |
0.0013 |
0.0017 |
133561000 |
6.25% |
INND |
0.0325 |
0.034 |
0.0261 |
0.0283 |
132354000 |
1.80% |
GRSO |
0.004 |
0.0048 |
0.0033 |
0.0042 |
130057900 |
10.53% |
USEI |
0.0028 |
0.0031 |
0.0026 |
0.003 |
119392000 |
7.14% |
XMET |
0.0068 |
0.0086 |
0.0065 |
0.0075 |
101443400 |
20.97% |
CBDL |
0.006 |
0.0063 |
0.0056 |
0.0058 |
98025600 |
5.45% |
PVSP |
0.0028 |
0.0035 |
0.0027 |
0.0031 |
90039000 |
29.17% |
RTON |
0.0049 |
0.0057 |
0.0044 |
0.0053 |
86117200 |
17.78% |
BMXC |
0.0041 |
0.0054 |
0.0041 |
0.0045 |
84350600 |
12.50% |
FDFT |
0.0011 |
0.0012 |
0.0006 |
0.001 |
83084600 |
25.00% |
PPJE |
0.0047 |
0.0058 |
0.0047 |
0.0057 |
78965800 |
21.28% |
ARSN |
0.0041 |
0.0059 |
0.0041 |
0.0049 |
78757000 |
25.64% |
CZNI |
0.0024 |
0.0027 |
0.0022 |
0.0024 |
75680200 |
9.09% |
VPER |
0.0198 |
0.021 |
0.0165 |
0.0167 |
75523500 |
0.60% |
CCTL |
0.0181 |
0.025 |
0.0181 |
0.022 |
75328300 |
22.22% |
CBTC |
0.0288 |
0.034 |
0.0279 |
0.0305 |
75180500 |
9.32% |
ICTY |
0.0042 |
0.005 |
0.004 |
0.0046 |
75016900 |
12.20% |
SHOM |
0.0018 |
0.0021 |
0.0011 |
0.0019 |
72005600 |
5.56% |
GRST |
0.0139 |
0.015 |
0.0101 |
0.0123 |
68129300 |
30.85% |
BANT |
0.034 |
0.0479 |
0.034 |
0.0435 |
67365100 |
35.94% |
AFPW |
0.0027 |
0.0033 |
0.0026 |
0.0028 |
66976700 |
3.70% |
AAGC |
0.0048 |
0.0065 |
0.0045 |
0.0061 |
66761900 |
1.67% |
AABB |
0.2911 |
0.2911 |
0.2405 |
0.2425 |
65181700 |
1.46% |
AITX |
0.155 |
0.1599 |
0.1 |
0.146 |
65141800 |
5.80% |
MWWC |
0.0004 |
0.0007 |
0.0004 |
0.0006 |
59430700 |
20.00% |
CNXS |
0.0009 |
0.0011 |
0.0006 |
0.0009 |
57561100 |
12.50% |
BCAP |
0.001 |
0.0011 |
0.0007 |
0.001 |
54040500 |
11.11% |
OZSC |
0.205 |
0.225 |
0.192 |
0.2003 |
53215300 |
3.03% |
TTCM |
0.0124 |
0.0161 |
0.0111 |
0.0137 |
52053200 |
10.48% |
IDCN |
0.0005 |
0.0007 |
0.0005 |
0.0006 |
48742900 |
20.00% |
SGMD |
0.0051 |
0.0055 |
0.0049 |
0.0053 |
47725800 |
6.00% |
FBCD |
0.0018 |
0.0022 |
0.0014 |
0.0022 |
45991300 |
22.22% |
DTSL |
0.0004 |
0.0005 |
0.0003 |
0.0004 |
44237000 |
33.33% |
ERBB |
0.012 |
0.013 |
0.011 |
0.012 |
43872000 |
2.56% |
HVCW |
0.002 |
0.0023 |
0.0018 |
0.0021 |
43335600 |
5.00% |
ELTZ |
0.0003 |
0.0004 |
0.0002 |
0.0003 |
41572800 |
50.00% |
HEMP |
0.014 |
0.015 |
0.0137 |
0.0138 |
39748900 |
0.73% |
NEOM |
0.0021 |
0.0022 |
0.0016 |
0.0021 |
39391100 |
10.53% |
SWRM |
0.045 |
0.045 |
0.035 |
0.0427 |
39022500 |
1.67% |
OPTI |
0.219 |
0.245 |
0.184 |
0.239 |
38005800 |
19.68% |
SING |
0.0341 |
0.0389 |
0.0315 |
0.0334 |
36480900 |
1.83% |
ALYI |
0.076 |
0.082 |
0.075 |
0.077 |
35201300 |
4.05% |
BRNW |
0.01 |
0.0118 |
0.0085 |
0.0093 |
34749700 |
2.20% |
PVDG |
0.104 |
0.104 |
0.084 |
0.09 |
34711500 |
12.50% |
FHBC |
0.0028 |
0.0036 |
0.0028 |
0.0032 |
33789100 |
28.00% |
PFWIQ |
0.0028 |
0.0034 |
0.0022 |
0.0031 |
32073200 |
14.81% |
CBDD |
0.0183 |
0.021 |
0.018 |
0.0195 |
31733000 |
8.33% |
RLLCF |
0.035 |
0.036 |
0.029 |
0.0314 |
31091400 |
8.28% |
GBHL |
0.0038 |
0.0047 |
0.0035 |
0.0039 |
30839300 |
8.33% |
HYSR |
0.145 |
0.145 |
0.1094 |
0.1359 |
30521900 |
4.54% |
INKW |
0.063 |
0.069 |
0.057 |
0.0605 |
30213500 |
12.04% |
BLDV |
0.0047 |
0.0064 |
0.0047 |
0.0059 |
29670900 |
20.41% |
ENCS |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
28731700 |
50.00% |
CUBV |
0.0044 |
0.0045 |
0.0034 |
0.0041 |
28674000 |
2.50% |
GAXY |
0.0345 |
0.037 |
0.0302 |
0.0346 |
26846900 |
1.76% |
EWKS |
0.0003 |
0.0004 |
0.0003 |
0.0004 |
25791600 |
33.33% |
AWGI |
0.008 |
0.0088 |
0.007 |
0.0084 |
25545100 |
7.69% |
GGII |
0.0008 |
0.0009 |
0.0007 |
0.0009 |
24199700 |
12.50% |
SPONF |
0.05 |
0.06 |
0.05 |
0.0565 |
24070200 |
37.80% |
SRUP |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
22798900 |
33.33% |
SMAA |
0.001 |
0.001 |
0.0006 |
0.0008 |
22555100 |
14.29% |
SPQS |
0.0008 |
0.0008 |
0.0005 |
0.0007 |
20246200 |
16.67% |
WSGF |
0.0237 |
0.025 |
0.02 |
0.0227 |
19963500 |
5.58% |
BTSC |
0.0941 |
0.095 |
0.085 |
0.092 |
19426900 |
13.58% |
PFMS |
0.0042 |
0.0061 |
0.0042 |
0.0056 |
18034500 |
40.00% |
SSOF |
0.002 |
0.002 |
0.0016 |
0.0019 |
17378200 |
5.56% |
SFOR |
0.184 |
0.222 |
0.179 |
0.217 |
16874900 |
18.26% |
|
Penny Stocks Under 30 Cents Losers
Last updated Mar 01, 2021
Symbol |
Open |
High |
Low |
Close |
Volume |
Percent |
LTNC |
0.0422 |
0.045 |
0.0171 |
0.0174 |
2028436000 |
-51.53% |
GARB |
0.0007 |
0.0008 |
0.0004 |
0.0005 |
1791909000 |
-37.50% |
FUTL |
0.0021 |
0.0021 |
0.0011 |
0.0014 |
1073159000 |
-39.13% |
HAON |
0.0007 |
0.0007 |
0.0004 |
0.0006 |
889176800 |
-14.29% |
MDCN |
0.0015 |
0.0018 |
0.0012 |
0.0013 |
825605400 |
-13.33% |
SANP |
0.022 |
0.0257 |
0.016 |
0.0162 |
644244300 |
-24.30% |
AHFD |
0.0007 |
0.0007 |
0.0003 |
0.0004 |
557685600 |
-33.33% |
BDGR |
0.0018 |
0.0018 |
0.0013 |
0.0014 |
554806100 |
-22.22% |
FTEG |
0.0017 |
0.0017 |
0.0014 |
0.0016 |
541890900 |
-5.88% |
MLHC |
0.0009 |
0.0009 |
0.0007 |
0.0007 |
461938800 |
-22.22% |
PYCT |
0.0005 |
0.0006 |
0.0004 |
0.0005 |
455702300 |
-16.67% |
ECEZ |
0.0016 |
0.0018 |
0.0012 |
0.0014 |
444771700 |
-12.50% |
IMTL |
0.0071 |
0.0072 |
0.0043 |
0.0046 |
372824700 |
-33.33% |
SNRS |
0.0004 |
0.0005 |
0.0003 |
0.0003 |
351242100 |
-25.00% |
ONCI |
0.0038 |
0.0049 |
0.0035 |
0.0036 |
336005600 |
-5.26% |
LATF |
0.0005 |
0.0006 |
0.0004 |
0.0005 |
331239500 |
-16.67% |
TPAC |
0.0003 |
0.0004 |
0.0002 |
0.0003 |
316954300 |
-25.00% |
NWTT |
0.0005 |
0.0007 |
0.0004 |
0.0005 |
301460200 |
-28.57% |
ENTI |
0.0005 |
0.0005 |
0.0003 |
0.0004 |
296245700 |
-33.33% |
ETEK |
0.0008 |
0.0009 |
0.0006 |
0.0008 |
296148100 |
-11.11% |
COWI |
0.0012 |
0.0014 |
0.0008 |
0.0011 |
280835500 |
-15.38% |
NWGC |
0.0056 |
0.006 |
0.0026 |
0.0037 |
277243400 |
-19.57% |
MNGG |
0.0008 |
0.0009 |
0.0007 |
0.0008 |
275615800 |
-20.00% |
CWGYF |
0.0077 |
0.0077 |
0.0055 |
0.0061 |
273358700 |
-12.86% |
FOYJ |
0.0006 |
0.0007 |
0.0003 |
0.0005 |
266949300 |
-28.57% |
NOHO |
0.0012 |
0.0015 |
0.0012 |
0.0013 |
263491300 |
-7.14% |
NOUV |
0.0008 |
0.0008 |
0.0004 |
0.0006 |
261384700 |
-14.29% |
EEGI |
0.0006 |
0.0006 |
0.0004 |
0.0005 |
257728700 |
-28.57% |
GDET |
0.0026 |
0.0031 |
0.0021 |
0.0024 |
243455900 |
-4.00% |
DRWN |
0.0008 |
0.0009 |
0.0005 |
0.0006 |
232812500 |
-33.33% |
GTEH |
0.0095 |
0.0095 |
0.006 |
0.0069 |
232239600 |
-4.17% |
INCT |
0.0019 |
0.002 |
0.0015 |
0.0016 |
227551600 |
-11.11% |
HPIL |
0.0008 |
0.0008 |
0.0006 |
0.0008 |
220648700 |
-11.11% |
TGGI |
0.0018 |
0.0019 |
0.0015 |
0.0017 |
217766000 |
-10.53% |
MTVX |
0.001 |
0.001 |
0.0005 |
0.0007 |
216065400 |
-22.22% |
SDVI |
0.0009 |
0.001 |
0.0005 |
0.0007 |
209334000 |
-30.00% |
PLYZ |
0.0023 |
0.0023 |
0.002 |
0.0021 |
207019900 |
-12.50% |
FNRC |
0.0005 |
0.0006 |
0.0004 |
0.0004 |
202001100 |
-33.33% |
MFST |
0.002 |
0.0024 |
0.0013 |
0.0016 |
200367800 |
-30.43% |
WWIO |
0.0006 |
0.0006 |
0.0004 |
0.0004 |
199532700 |
-33.33% |
HBRM |
0.0033 |
0.0033 |
0.0026 |
0.0028 |
195180500 |
-6.67% |
TBEV |
0.0012 |
0.0013 |
0.0008 |
0.0009 |
192982300 |
-30.77% |
ELCR |
0.0031 |
0.0031 |
0.0026 |
0.0029 |
181721000 |
-6.45% |
APYP |
0.0043 |
0.0044 |
0.0034 |
0.0038 |
180033800 |
-17.39% |
RITE |
0.0008 |
0.0008 |
0.0005 |
0.0006 |
178123700 |
-14.29% |
UBQU |
0.0008 |
0.0008 |
0.0006 |
0.0006 |
176357700 |
-25.00% |
OPMZ |
0.0013 |
0.0013 |
0.0008 |
0.0008 |
173755200 |
-38.46% |
ITCJ |
0.0009 |
0.0012 |
0.0005 |
0.0006 |
168349900 |
-45.45% |
FWDG |
0.001 |
0.0011 |
0.0007 |
0.0008 |
166723400 |
-20.00% |
TCHH |
0.0004 |
0.0006 |
0.0003 |
0.0004 |
163605600 |
-20.00% |
WNBD |
0.0017 |
0.0018 |
0.0011 |
0.0014 |
161275100 |
-17.65% |
PRPM |
0.0018 |
0.0019 |
0.0014 |
0.0015 |
160679500 |
-6.25% |
ADTM |
0.0009 |
0.0009 |
0.0007 |
0.0007 |
155929400 |
-22.22% |
EATR |
0.0006 |
0.0006 |
0.0003 |
0.0003 |
154279100 |
-50.00% |
INOH |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
152616100 |
-16.67% |
FCGD |
0.0005 |
0.0005 |
0.0004 |
0.0004 |
143756600 |
-33.33% |
JPEX |
0.0015 |
0.0015 |
0.001 |
0.0012 |
138947700 |
-33.33% |
ATYG |
0.0006 |
0.0006 |
0.0004 |
0.0005 |
137959000 |
-16.67% |
IDGC |
0.0014 |
0.0016 |
0.0011 |
0.0013 |
137589500 |
-7.14% |
TXHE |
0.0008 |
0.0008 |
0.0005 |
0.0007 |
131720900 |
-12.50% |
PRMO |
0.0009 |
0.0009 |
0.0007 |
0.0007 |
131171900 |
-22.22% |
IFXY |
0.0038 |
0.0038 |
0.0021 |
0.0022 |
128324500 |
-29.03% |
GRLF |
0.0006 |
0.0007 |
0.0005 |
0.0006 |
127782300 |
-14.29% |
RSHN |
0.0014 |
0.0016 |
0.001 |
0.0012 |
127098900 |
-14.29% |
MCOA |
0.0145 |
0.0149 |
0.0117 |
0.0124 |
126651300 |
-13.89% |
WPMLF |
0.0007 |
0.0007 |
0.0004 |
0.0005 |
125179900 |
-16.67% |
MAXD |
0.0047 |
0.0048 |
0.0031 |
0.004 |
124382000 |
-6.98% |
NUUU |
0.0009 |
0.001 |
0.0006 |
0.0006 |
124312500 |
-33.33% |
TXTM |
0.0018 |
0.0018 |
0.0012 |
0.0015 |
121106200 |
-6.25% |
PBYA |
0.001 |
0.001 |
0.0005 |
0.0006 |
119213600 |
-33.33% |
ADGO |
0.0012 |
0.0017 |
0.001 |
0.0013 |
116483100 |
-7.14% |
AMLH |
0.0008 |
0.0009 |
0.0006 |
0.0008 |
112784200 |
-11.11% |
AEXE |
0.0012 |
0.0013 |
0.0007 |
0.001 |
111350000 |
-16.67% |
SAFS |
0.0006 |
0.0006 |
0.0004 |
0.0004 |
110961300 |
-20.00% |
PRDL |
0.0005 |
0.0005 |
0.0003 |
0.0004 |
110706100 |
-33.33% |
SEEK |
0.0006 |
0.0007 |
0.0005 |
0.0006 |
109911700 |
-14.29% |
BYOC |
0.007 |
0.007 |
0.0055 |
0.0057 |
108642900 |
-9.52% |
RDAR |
0.0072 |
0.0083 |
0.0058 |
0.0063 |
108323900 |
-5.97% |
VNTH |
0.0012 |
0.0015 |
0.0009 |
0.001 |
107647700 |
-28.57% |
CFGX |
0.0017 |
0.0017 |
0.001 |
0.001 |
106769600 |
-28.57% |
HQGE |
0.02 |
0.02 |
0.013 |
0.0134 |
106745200 |
-27.17% |
DKAM |
0.0006 |
0.0007 |
0.0004 |
0.0005 |
103829200 |
-16.67% |
CYBL |
0.002 |
0.002 |
0.0015 |
0.0016 |
101636100 |
-5.88% |
BIEL |
0.0051 |
0.0053 |
0.004 |
0.0043 |
97253000 |
-10.42% |
MCET |
0.0013 |
0.0015 |
0.0012 |
0.0012 |
95536300 |
-20.00% |
APPZ |
0.0006 |
0.0007 |
0.0005 |
0.0006 |
94851400 |
-14.29% |
AMNE |
0.0002 |
0.0003 |
0.0002 |
0.0002 |
93146300 |
-33.33% |
AFOM |
0.0016 |
0.0016 |
0.0012 |
0.0014 |
92414200 |
-6.67% |
PLPL |
0.001 |
0.0012 |
0.0009 |
0.001 |
92270300 |
-16.67% |
DEWM |
0.0017 |
0.0017 |
0.0011 |
0.0013 |
90902400 |
-18.75% |
DSCR |
0.004 |
0.004 |
0.003 |
0.0031 |
87488500 |
-11.43% |
ILST |
0.0006 |
0.0007 |
0.0004 |
0.0006 |
87334100 |
-14.29% |
WSSE |
0.0005 |
0.0005 |
0.0003 |
0.0004 |
87259400 |
-20.00% |
FDMF |
0.0005 |
0.0006 |
0.0004 |
0.0005 |
84246000 |
-16.67% |
VGID |
0.0024 |
0.0027 |
0.0022 |
0.0022 |
83585200 |
-15.38% |
MYDX |
0.001 |
0.001 |
0.0007 |
0.0008 |
83412300 |
-11.11% |
NSAV |
0.05 |
0.05 |
0.0319 |
0.0406 |
83202800 |
-5.58% |
SRMX |
0.0062 |
0.0071 |
0.006 |
0.0062 |
81840200 |
-1.59% |
SKYF |
0.0007 |
0.0008 |
0.0006 |
0.0006 |
80933700 |
-14.29% |
PUGE |
0.0051 |
0.0051 |
0.004 |
0.0042 |
77869000 |
-2.33% |
|