Most Active Penny Stocks
Most active penny stocks trading under $5. The most active stocks or high volume penny stocks is sorted by trading volume and updated at the end of each market day.
Both the high volume gainers and losers of the day are shown below.
Top Stocks Under $5
Last updated Mar 01, 2021
Symbol |
Chart |
Open |
High |
Low |
Close |
Volume |
Percent |
SNDL |
 |
1.41 |
1.44 |
1.33 |
1.35 |
233380300 |
1.50% |
ECOR |
 |
2.87 |
3.63 |
2.60 |
2.64 |
140197800 |
21.66% |
NAKD |
 |
1.09 |
1.13 |
1.04 |
1.08 |
87489200 |
3.85% |
ZOM |
 |
2.13 |
2.19 |
2.01 |
2.06 |
79366500 |
10.16% |
CTRM |
 |
1.06 |
1.07 |
1.01 |
1.02 |
51963300 |
2.00% |
IDEX |
 |
3.44 |
3.89 |
3.36 |
3.63 |
43260300 |
13.79% |
NOK |
 |
3.99 |
4.10 |
3.98 |
4.04 |
39480778 |
3.06% |
RIG |
 |
3.60 |
3.81 |
3.49 |
3.81 |
37579878 |
9.80% |
INPX |
 |
1.32 |
1.59 |
1.30 |
1.39 |
32041600 |
9.45% |
ONTX |
 |
1.28 |
1.35 |
1.25 |
1.29 |
31235400 |
3.20% |
SENS |
 |
3.61 |
3.61 |
3.45 |
3.47 |
25411000 |
1.46% |
ESGC |
 |
1.90 |
2.13 |
1.88 |
1.95 |
25094355 |
6.56% |
DNN |
 |
1.10 |
1.14 |
1.05 |
1.07 |
23505700 |
1.90% |
INUV |
 |
1.14 |
1.49 |
1.13 |
1.31 |
19939600 |
23.58% |
ASRT |
 |
0.92 |
1.05 |
0.88 |
0.99 |
18686300 |
16.47% |
AUY |
 |
4.10 |
4.16 |
4.00 |
4.05 |
18047592 |
1.00% |
ATOS |
 |
2.75 |
3.12 |
2.68 |
2.85 |
17959500 |
4.78% |
AIKI |
 |
1.22 |
1.36 |
1.22 |
1.33 |
15519600 |
11.76% |
CTXR |
 |
2.10 |
2.27 |
2.07 |
2.08 |
15395400 |
2.46% |
ITP |
 |
0.81 |
0.84 |
0.78 |
0.80 |
15100800 |
5.26% |
SWN |
 |
4.13 |
4.27 |
4.05 |
4.26 |
14011464 |
5.19% |
TRCH |
 |
2.59 |
2.77 |
2.51 |
2.54 |
13538200 |
2.42% |
ITRM |
 |
1.71 |
1.85 |
1.68 |
1.77 |
12557500 |
7.93% |
EXPR |
 |
2.82 |
2.98 |
2.68 |
2.82 |
11913691 |
4.83% |
TNXP |
 |
1.25 |
1.25 |
1.20 |
1.22 |
11638700 |
2.52% |
ACST |
 |
0.77 |
0.77 |
0.73 |
0.74 |
10868700 |
2.78% |
SYN |
 |
0.71 |
0.71 |
0.69 |
0.70 |
10760200 |
4.48% |
GNW |
 |
3.25 |
3.31 |
3.17 |
3.31 |
10212130 |
6.09% |
OGI |
 |
3.16 |
3.23 |
3.04 |
3.15 |
9895100 |
3.96% |
BIOL |
 |
0.96 |
1.04 |
0.93 |
1.01 |
9547100 |
10.99% |
UAMY |
 |
1.55 |
1.65 |
1.51 |
1.61 |
9459700 |
12.59% |
NXTD |
 |
1.73 |
2.00 |
1.70 |
1.81 |
8699500 |
9.70% |
CRBP |
 |
2.30 |
2.46 |
2.23 |
2.40 |
8405800 |
10.09% |
GGB |
 |
4.74 |
4.87 |
4.64 |
4.73 |
8272995 |
3.28% |
ISR |
 |
1.41 |
1.62 |
1.41 |
1.52 |
8180300 |
8.57% |
MICT |
 |
2.69 |
2.89 |
2.57 |
2.82 |
8061800 |
7.22% |
NSPR |
 |
0.91 |
0.94 |
0.85 |
0.87 |
7986600 |
1.16% |
DPW |
 |
4.29 |
4.45 |
4.10 |
4.22 |
7745500 |
4.20% |
FLDM |
 |
5.00 |
5.09 |
4.58 |
4.75 |
7709300 |
3.26% |
SHIP |
 |
1.22 |
1.22 |
1.17 |
1.21 |
7461800 |
6.14% |
TMBR |
 |
1.95 |
2.41 |
1.90 |
2.29 |
7283900 |
27.22% |
XPL |
 |
1.02 |
1.09 |
1.00 |
1.02 |
7276500 |
8.51% |
IVR |
 |
3.99 |
4.07 |
3.89 |
3.92 |
7067894 |
0.77% |
VTNR |
 |
1.65 |
1.96 |
1.60 |
1.77 |
7054800 |
14.94% |
ENLC |
 |
4.02 |
4.21 |
3.92 |
4.21 |
6599735 |
9.35% |
REI |
 |
2.32 |
2.45 |
2.18 |
2.24 |
6525100 |
0.90% |
SAN |
 |
3.51 |
3.56 |
3.50 |
3.53 |
6432118 |
0.57% |
CIDM |
 |
1.44 |
1.50 |
1.40 |
1.44 |
6354700 |
2.86% |
OPK |
 |
4.57 |
4.75 |
4.55 |
4.70 |
6347600 |
4.44% |
NOVN |
 |
1.60 |
1.69 |
1.55 |
1.62 |
6289300 |
14.08% |
STAF |
 |
0.95 |
1.03 |
0.91 |
1.01 |
5988600 |
10.99% |
CDEV |
 |
4.11 |
4.16 |
3.95 |
4.06 |
5919500 |
2.53% |
GHSI |
 |
2.77 |
2.99 |
2.55 |
2.67 |
5859800 |
434.00% |
CPG |
 |
3.75 |
3.85 |
3.66 |
3.73 |
5740673 |
1.91% |
KOS |
 |
3.19 |
3.37 |
3.12 |
3.20 |
5714068 |
3.90% |
SIOX |
 |
2.76 |
3.09 |
2.71 |
2.89 |
5649600 |
9.47% |
ELVT |
 |
4.18 |
4.57 |
4.10 |
4.41 |
5612336 |
8.09% |
XSPA |
 |
1.87 |
1.96 |
1.81 |
1.82 |
5545400 |
3.41% |
IBIO |
 |
1.83 |
1.87 |
1.78 |
1.81 |
5487900 |
2.84% |
QD |
 |
2.26 |
2.44 |
2.26 |
2.36 |
5423323 |
10.28% |
KIQ |
 |
1.06 |
1.17 |
1.03 |
1.09 |
5421800 |
5.83% |
QTT |
 |
3.81 |
4.05 |
3.72 |
3.84 |
5410000 |
10.03% |
LLNW |
 |
3.40 |
3.46 |
3.30 |
3.40 |
5262500 |
3.98% |
HEPA |
 |
1.98 |
2.04 |
1.93 |
1.99 |
5188100 |
5.85% |
VISL |
 |
3.39 |
3.59 |
3.28 |
3.32 |
5156500 |
2.47% |
COMS |
 |
3.92 |
3.93 |
3.50 |
3.55 |
5117100 |
7.58% |
JAGX |
 |
2.15 |
2.23 |
2.11 |
2.15 |
5116700 |
2.38% |
NAT |
 |
3.13 |
3.24 |
3.08 |
3.20 |
5082168 |
7.74% |
BRQS |
 |
1.68 |
1.78 |
1.61 |
1.73 |
5038600 |
8.81% |
MARK |
 |
3.09 |
3.33 |
2.97 |
3.03 |
4991700 |
0.66% |
HMY |
 |
3.88 |
3.94 |
3.79 |
3.82 |
4845333 |
0.79% |
ZSAN |
 |
1.32 |
1.42 |
1.30 |
1.33 |
4830100 |
3.91% |
JE |
 |
4.14 |
4.33 |
3.95 |
4.00 |
4798404 |
1.52% |
CCO |
 |
1.77 |
1.80 |
1.64 |
1.78 |
4787851 |
3.49% |
NEPT |
 |
1.63 |
1.64 |
1.54 |
1.59 |
4779400 |
0.63% |
CLSN |
 |
2.12 |
2.24 |
2.07 |
2.15 |
4746500 |
4.37% |
RRD |
 |
3.57 |
4.01 |
3.56 |
3.88 |
4729996 |
14.12% |
LGHL |
 |
3.55 |
3.81 |
3.40 |
3.60 |
4621000 |
15.38% |
ADXS |
 |
0.89 |
0.92 |
0.87 |
0.88 |
4584200 |
4.76% |
TRVG |
 |
4.58 |
4.74 |
4.28 |
4.39 |
4556600 |
1.15% |
WATT |
 |
4.56 |
4.90 |
4.53 |
4.68 |
4261300 |
7.34% |
VBIV |
 |
3.50 |
3.62 |
3.34 |
3.62 |
4244500 |
7.42% |
TGB |
 |
1.78 |
1.79 |
1.64 |
1.72 |
4236500 |
3.61% |
AIV |
 |
4.85 |
4.97 |
4.81 |
4.85 |
4114398 |
1.89% |
DGLY |
 |
2.00 |
2.07 |
1.97 |
2.05 |
3991800 |
6.77% |
IGC |
 |
1.85 |
2.05 |
1.80 |
1.94 |
3826800 |
10.23% |
RIGL |
 |
4.28 |
4.48 |
4.22 |
4.47 |
3646300 |
7.71% |
LYG |
 |
2.15 |
2.17 |
2.13 |
2.15 |
3628536 |
0.47% |
TYME |
 |
2.09 |
2.20 |
2.05 |
2.19 |
3618200 |
9.50% |
BOXL |
 |
3.08 |
3.08 |
2.87 |
3.03 |
3532000 |
8.99% |
CIK |
 |
3.33 |
3.38 |
3.30 |
3.34 |
3465600 |
0.60% |
CFMS |
 |
1.05 |
1.10 |
1.00 |
1.06 |
3418300 |
4.95% |
NYMT |
 |
4.22 |
4.32 |
4.21 |
4.25 |
3416100 |
1.92% |
BBI |
 |
1.32 |
1.40 |
1.26 |
1.34 |
3402700 |
12.61% |
NGL |
 |
2.49 |
2.61 |
2.45 |
2.60 |
3385768 |
8.79% |
HOFV |
 |
2.38 |
2.45 |
2.29 |
2.31 |
3377900 |
0.87% |
PTN |
 |
0.81 |
0.85 |
0.80 |
0.80 |
3288800 |
2.56% |
NMTR |
 |
1.74 |
1.78 |
1.70 |
1.74 |
3287700 |
4.82% |
USWS |
 |
1.87 |
1.95 |
1.75 |
1.78 |
3188800 |
0.56% |
NVCN |
 |
1.50 |
1.50 |
1.41 |
1.44 |
3161300 |
1.41% |
|
Top Stock Losers Under $5
Last updated Mar 01, 2021
Symbol |
Chart |
Open |
High |
Low |
Close |
Volume |
Percent |
TZA |
 |
4.37 |
4.40 |
4.16 |
4.20 |
44457900 |
-10.26% |
ITUB |
 |
4.55 |
4.62 |
4.41 |
4.43 |
44245666 |
-2.21% |
BBD |
 |
4.10 |
4.20 |
3.96 |
3.97 |
36632534 |
-4.11% |
GTT |
 |
1.90 |
2.05 |
1.66 |
1.87 |
29984687 |
-0.53% |
MNKD |
 |
5.25 |
5.30 |
3.91 |
4.01 |
29064400 |
-29.77% |
GSAT |
 |
1.92 |
1.92 |
1.71 |
1.74 |
20036000 |
-1.69% |
GTE |
 |
0.86 |
0.89 |
0.80 |
0.82 |
18571700 |
-3.53% |
ABEV |
 |
2.54 |
2.58 |
2.49 |
2.50 |
18451864 |
-1.96% |
TXMD |
 |
1.59 |
1.59 |
1.42 |
1.45 |
17946700 |
-4.61% |
LKCO |
 |
1.68 |
1.83 |
1.51 |
1.52 |
17700800 |
-1.94% |
NBRV |
 |
2.02 |
2.05 |
1.84 |
1.92 |
15937900 |
-19.67% |
NGD |
 |
1.66 |
1.68 |
1.56 |
1.61 |
10256000 |
-0.62% |
XTNT |
 |
3.63 |
4.78 |
3.53 |
4.09 |
9377500 |
-5.54% |
AEZS |
 |
1.21 |
1.25 |
1.13 |
1.15 |
8462200 |
-1.71% |
AHT |
 |
3.64 |
3.65 |
3.23 |
3.27 |
8333109 |
-4.66% |
TELL |
 |
3.14 |
3.15 |
2.93 |
3.00 |
8123600 |
-2.91% |
IAG |
 |
3.07 |
3.07 |
2.86 |
2.89 |
8064935 |
-2.69% |
BRFS |
 |
3.89 |
3.96 |
3.77 |
3.89 |
6426653 |
-0.26% |
DFFN |
 |
1.18 |
1.18 |
1.08 |
1.11 |
6142900 |
-3.48% |
GSV |
 |
0.65 |
0.65 |
0.61 |
0.61 |
6018500 |
-1.61% |
FAZ |
 |
5.00 |
5.00 |
4.68 |
4.78 |
6017600 |
-8.95% |
MUX |
 |
1.14 |
1.14 |
1.07 |
1.07 |
5711628 |
-3.60% |
CIG |
 |
2.11 |
2.12 |
2.03 |
2.04 |
5577229 |
-3.32% |
AKBA |
 |
3.50 |
3.56 |
3.33 |
3.37 |
5236700 |
-2.60% |
OPGN |
 |
2.49 |
2.53 |
2.17 |
2.19 |
5226300 |
-4.37% |
DHF |
 |
3.06 |
3.09 |
3.03 |
3.04 |
4908489 |
-0.33% |
ABEO |
 |
2.55 |
2.58 |
2.32 |
2.34 |
4749100 |
-3.31% |
BORR |
 |
1.24 |
1.26 |
1.18 |
1.18 |
4684950 |
-4.07% |
ATIF |
 |
1.50 |
1.52 |
1.39 |
1.43 |
4660000 |
-2.05% |
VEON |
 |
1.75 |
1.84 |
1.75 |
1.77 |
4580800 |
-0.56% |
UGP |
 |
3.43 |
3.58 |
3.37 |
3.38 |
4568374 |
-3.15% |
CSCW |
 |
0.96 |
0.97 |
0.90 |
0.91 |
4521700 |
-1.09% |
BGCP |
 |
4.55 |
4.57 |
4.39 |
4.46 |
3976900 |
-0.45% |
GPL |
 |
0.95 |
0.96 |
0.88 |
0.90 |
3816300 |
-3.23% |
PAVM |
 |
4.36 |
4.44 |
4.12 |
4.12 |
3255400 |
-1.90% |
CLPS |
 |
5.61 |
5.70 |
4.58 |
4.71 |
3129700 |
-19.76% |
BTU |
 |
4.34 |
4.47 |
4.07 |
4.08 |
2983400 |
-5.12% |
NBY |
 |
1.14 |
1.20 |
1.08 |
1.10 |
2890200 |
-2.65% |
XXII |
 |
3.42 |
3.52 |
3.25 |
3.29 |
2810200 |
-1.79% |
VTGN |
 |
2.56 |
2.58 |
2.38 |
2.41 |
2692600 |
-2.43% |
HOTH |
 |
2.35 |
2.47 |
2.22 |
2.31 |
2585600 |
-1.70% |
CHS |
 |
2.75 |
2.80 |
2.50 |
2.55 |
2521781 |
-5.20% |
FNGD |
 |
3.36 |
3.52 |
3.28 |
3.28 |
2456300 |
-8.64% |
URG |
 |
1.17 |
1.18 |
1.11 |
1.11 |
2451000 |
-1.77% |
TCDA |
 |
5.16 |
5.23 |
4.78 |
4.80 |
2445100 |
-6.07% |
ERF |
 |
4.96 |
5.03 |
4.73 |
4.78 |
2423542 |
-1.24% |
AGEN |
 |
4.07 |
4.12 |
3.94 |
3.96 |
2219100 |
-1.00% |
SYPR |
 |
4.08 |
4.13 |
3.65 |
3.84 |
2119800 |
-6.80% |
SONN |
 |
2.38 |
2.41 |
2.23 |
2.32 |
2026900 |
-2.11% |
GAU |
 |
1.17 |
1.19 |
1.10 |
1.11 |
2003900 |
-2.63% |
OBSV |
 |
4.03 |
4.05 |
3.83 |
3.85 |
1994900 |
-1.28% |
ASM |
 |
1.44 |
1.45 |
1.34 |
1.36 |
1967800 |
-2.86% |
EVFM |
 |
4.00 |
4.09 |
3.81 |
3.84 |
1871600 |
-0.78% |
VTVT |
 |
2.70 |
2.74 |
2.48 |
2.50 |
1856900 |
-6.02% |
DS |
 |
2.70 |
2.72 |
2.52 |
2.55 |
1837382 |
-2.30% |
LPCN |
 |
1.61 |
1.65 |
1.53 |
1.55 |
1738900 |
-2.52% |
GLG |
 |
2.51 |
2.62 |
2.35 |
2.38 |
1683800 |
-3.64% |
LIXT |
 |
4.62 |
4.75 |
4.41 |
4.48 |
1668800 |
-19.71% |
AXU |
 |
2.82 |
2.85 |
2.60 |
2.66 |
1579800 |
-4.66% |
DYNT |
 |
1.51 |
1.51 |
1.37 |
1.38 |
1573600 |
-8.61% |
AUMN |
 |
0.79 |
0.80 |
0.75 |
0.76 |
1506200 |
-1.30% |
TMDI |
 |
2.22 |
2.25 |
2.11 |
2.13 |
1495500 |
-1.39% |
SNGX |
 |
1.66 |
1.72 |
1.62 |
1.63 |
1400400 |
-1.21% |
CRVS |
 |
3.61 |
3.65 |
3.35 |
3.38 |
1398400 |
-2.87% |
METX |
 |
2.43 |
2.48 |
2.33 |
2.35 |
1390500 |
-1.26% |
USAS |
 |
2.63 |
2.63 |
2.49 |
2.50 |
1351000 |
-4.21% |
OCX |
 |
5.13 |
5.24 |
4.87 |
4.88 |
1267900 |
-0.81% |
NRGD |
 |
2.08 |
2.18 |
2.03 |
2.13 |
1250900 |
-0.93% |
MITT |
 |
4.50 |
4.56 |
4.35 |
4.35 |
1231224 |
-1.81% |
OTIC |
 |
2.89 |
2.90 |
2.78 |
2.88 |
1229300 |
-1.37% |
OTLK |
 |
2.21 |
2.24 |
2.11 |
2.15 |
1208300 |
-0.92% |
GORO |
 |
2.78 |
2.81 |
2.64 |
2.66 |
1116000 |
-1.12% |
YPF |
 |
4.48 |
4.48 |
4.15 |
4.16 |
1109021 |
-3.93% |
TK |
 |
3.28 |
3.31 |
3.09 |
3.14 |
1101009 |
-1.26% |
CALA |
 |
2.96 |
3.00 |
2.86 |
2.90 |
1099400 |
-0.68% |
NCMI |
 |
4.86 |
4.90 |
4.46 |
4.50 |
1092100 |
-4.66% |
DSX |
 |
3.08 |
3.12 |
2.83 |
2.87 |
1030160 |
-5.59% |
THMO |
 |
2.88 |
3.10 |
2.75 |
2.81 |
981600 |
-1.40% |
RNWK |
 |
4.50 |
4.50 |
4.01 |
4.18 |
952100 |
-4.35% |
VIST |
 |
2.85 |
2.88 |
2.66 |
2.68 |
906230 |
-0.74% |
PLX |
 |
5.03 |
5.10 |
4.79 |
4.87 |
901900 |
-0.61% |
USOI |
 |
4.93 |
4.94 |
4.83 |
4.84 |
845800 |
-1.22% |
BPT |
 |
4.38 |
4.43 |
3.80 |
3.90 |
814328 |
-7.14% |
PSTV |
 |
2.88 |
2.92 |
2.57 |
2.61 |
778300 |
-8.42% |
NVOS |
 |
5.26 |
5.31 |
4.60 |
4.91 |
657200 |
-5.76% |
STRM |
 |
2.15 |
2.15 |
1.95 |
2.10 |
647900 |
-1.87% |
GLDG |
 |
1.68 |
1.68 |
1.57 |
1.59 |
641300 |
-4.22% |
KTRA |
 |
2.20 |
2.24 |
2.01 |
2.07 |
627000 |
-2.82% |
ASC |
 |
3.98 |
4.13 |
3.70 |
3.80 |
596851 |
-3.55% |
SND |
 |
3.31 |
3.41 |
3.07 |
3.20 |
567900 |
-1.84% |
AUUD |
 |
3.40 |
3.58 |
3.26 |
3.27 |
565600 |
-5.76% |
TTNP |
 |
3.40 |
3.47 |
3.27 |
3.30 |
555500 |
-0.30% |
CREX |
 |
2.87 |
2.90 |
2.62 |
2.71 |
540700 |
-1.09% |
CANF |
 |
2.14 |
2.17 |
1.96 |
2.02 |
532100 |
-0.98% |
BNTC |
 |
3.24 |
3.32 |
2.86 |
2.92 |
524200 |
-7.30% |
BBIG |
 |
2.85 |
3.05 |
2.76 |
2.88 |
520900 |
-0.69% |
ADIL |
 |
2.53 |
2.61 |
2.34 |
2.39 |
516000 |
-4.78% |
ONE |
 |
3.53 |
3.61 |
3.34 |
3.35 |
507824 |
-5.37% |
WORX |
 |
2.06 |
2.06 |
1.94 |
1.95 |
497100 |
-2.50% |
ARPO |
 |
1.80 |
1.82 |
1.73 |
1.76 |
492900 |
-1.12% |
|
|