| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AEHL |
 |
Antelope Enterprise Hldg Ltd |
1.17 |
1.69 |
1.06 |
1.41 |
49M |
17.50% |
| ALXO |
|
Alx Oncology Holdings Inc |
2.06 |
2.13 |
2.01 |
2.08 |
845K |
0.00% |
| AMC |
|
Amc Entertainment Holdings Inc |
1.48 |
1.51 |
1.41 |
1.42 |
20M |
-5.33% |
| AREB |
|
American Rebel Holdings Inc |
0.15 |
0.18 |
0.14 |
0.16 |
17M |
-5.88% |
| ATER |
|
Aterian Inc |
1.09 |
1.16 |
1.05 |
1.13 |
398K |
2.73% |
| AWX |
|
Avalon Holdings Corporation |
2.53 |
2.55 |
2.52 |
2.52 |
11K |
-1.18% |
| BAOS |
|
Baosheng Media Group Holdings Ltd |
2.66 |
2.72 |
2.66 |
2.72 |
3K |
-3.20% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
2.38 |
2.39 |
2.38 |
2.38 |
4M |
-0.42% |
| CELZ |
|
Creative Medical Technology Holdings Inc |
2.26 |
2.34 |
2.18 |
2.22 |
65K |
-3.90% |
| CNET |
|
Chinanet Online Holdings Inc |
0.67 |
0.79 |
0.65 |
0.73 |
20K |
-2.67% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
3.18 |
3.18 |
2.88 |
3.00 |
9K |
-1.64% |
| CNTB |
|
Connect Biopharma Holdings Ltd |
2.36 |
2.42 |
2.32 |
2.35 |
105K |
-0.42% |
| COSM |
|
Cosmos Holdings Inc |
0.32 |
0.34 |
0.31 |
0.31 |
1M |
-6.06% |
| CPHI |
|
China Pharma Holdings, Inc. |
0.56 |
0.56 |
0.52 |
0.53 |
8K |
0.00% |
| DHX |
|
DICE HOLDINGS, INC |
3.55 |
3.99 |
3.54 |
3.81 |
1M |
8.55% |
| DLTH |
|
Duluth Hld Cl B |
3.22 |
3.22 |
3.00 |
3.07 |
104K |
-5.83% |
| DOYU |
|
Douyu International Holdings Ltd Ads |
4.70 |
4.73 |
4.62 |
4.70 |
9K |
-0.21% |
| DXF |
|
Dunxin Financial Holdings Ltd |
0.42 |
0.42 |
0.39 |
0.41 |
115K |
-2.38% |
| EBON |
|
Ebang International Holdings Inc Cl A |
2.34 |
2.35 |
2.27 |
2.35 |
4K |
0.43% |
| FLUX |
|
Flux Power Holdings Inc |
0.99 |
1.08 |
0.99 |
1.01 |
286K |
-1.94% |
| FPH |
|
Five Point Holdings Llc Cl A |
4.95 |
4.99 |
4.88 |
4.88 |
168K |
-1.41% |
| FTHM |
|
Fathom Holdings Inc |
0.81 |
0.82 |
0.74 |
0.77 |
166K |
-7.23% |
| GDRX |
|
Goodrx Holdings Inc Cl A |
2.86 |
3.00 |
2.81 |
2.84 |
2M |
-2.74% |
| GNLN |
|
Greenlane Holdings Inc Cl A |
4.99 |
5.05 |
4.66 |
4.68 |
11K |
-6.21% |
| HCAT |
|
Health Catalyst Inc |
1.51 |
1.51 |
1.37 |
1.37 |
239K |
-9.87% |
 |
| HUYA |
|
Huya Inc |
3.11 |
3.28 |
3.09 |
3.28 |
1M |
5.81% |
| HYFM |
|
Hydrofarm Holdings Group Inc |
1.02 |
1.05 |
1.01 |
1.03 |
11K |
0.00% |
| HYLN |
|
Hyliion Hldg Corp Cl A |
2.47 |
2.79 |
2.46 |
2.75 |
2M |
11.79% |
| IQ |
|
Iqiyi Inc ADR |
1.19 |
1.20 |
1.16 |
1.17 |
5M |
-2.50% |
| JRSH |
|
Jerash Holdings Inc |
3.36 |
3.45 |
3.29 |
3.33 |
74K |
-0.89% |
| KAVL |
|
Kaival Brands Innovations Group Inc |
0.03 |
0.05 |
0.02 |
0.04 |
184K |
100.00% |
| KLXE |
|
Klx Energy Services Holdings Inc |
3.39 |
3.72 |
3.34 |
3.66 |
145K |
7.96% |
| KRKR |
|
36Kr Holdings Inc ADR |
3.71 |
4.32 |
3.60 |
3.79 |
65K |
5.28% |
| KXIN |
|
Kaixin Auto Holdings |
4.42 |
4.90 |
4.31 |
4.85 |
2M |
7.06% |
| LGO |
|
Largo Resources Ltd. |
1.14 |
1.19 |
1.13 |
1.15 |
1M |
0.88% |
| LX |
|
Lexinfintech Holdings Ltd |
2.07 |
2.10 |
2.02 |
2.09 |
2M |
0.00% |
| MRVI |
|
Maravai LifeSciences Holdings Inc |
4.84 |
5.00 |
4.62 |
4.73 |
4M |
-2.47% |
| MTNB |
|
Matinas Biopharma Hl |
0.61 |
0.67 |
0.60 |
0.64 |
25K |
0.00% |
| OGEN |
|
Oragenics Inc |
0.59 |
0.60 |
0.56 |
0.56 |
97K |
-6.67% |
| OGI |
|
Organigram Hlds Inc |
1.38 |
1.40 |
1.31 |
1.32 |
778K |
-2.94% |
| ORGO |
|
Organogenesis Holdings Inc |
2.37 |
2.38 |
2.25 |
2.33 |
1M |
-1.69% |
| PETZ |
|
Tdh Holdings Inc |
0.96 |
1.00 |
0.96 |
0.98 |
3K |
0.00% |
| PGEN |
|
Precigen Inc |
4.28 |
4.34 |
4.19 |
4.22 |
2M |
0.24% |
| PLAG |
|
Planet Green Holdings Corp |
1.84 |
1.93 |
1.66 |
1.89 |
42K |
3.85% |
| PNBK |
|
Patriot National Bancorp |
1.13 |
1.16 |
1.09 |
1.11 |
137K |
0.91% |
| QRHC |
|
Quest Resource |
1.15 |
1.15 |
1.07 |
1.08 |
42K |
-6.09% |
| RAVE |
|
Rave Restaurant Group |
2.79 |
2.91 |
2.70 |
2.84 |
15K |
1.43% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
1.30 |
1.37 |
1.29 |
1.34 |
53K |
4.69% |
| RPAY |
|
Repay Holdings Corp Cl A |
3.55 |
3.55 |
3.30 |
3.36 |
445K |
-5.08% |
| RVPH |
|
Reviva Pharmaceuticals Holdings Inc. |
0.87 |
0.88 |
0.79 |
0.80 |
466K |
-6.98% |
| SABR |
|
Sabre Corp |
2.03 |
2.08 |
1.90 |
1.91 |
3M |
-7.28% |
| SPCE |
|
Virgin Galactic Holdings Inc |
2.87 |
3.03 |
2.77 |
2.93 |
10M |
-0.34% |
| SPWH |
|
Sportsman's Wareh |
1.46 |
1.46 |
1.39 |
1.39 |
206K |
-6.08% |
| SRG |
|
Seritage Growth Properties |
2.70 |
2.71 |
2.64 |
2.66 |
115K |
-1.48% |
| SURG |
|
Synergetics USA Inc |
0.54 |
0.56 |
0.53 |
0.55 |
74K |
-1.79% |
| TANH |
|
Tantech Holdings |
0.37 |
0.37 |
0.36 |
0.36 |
147K |
0.00% |
| THRY |
|
Thryv Holdings Inc |
3.81 |
4.19 |
3.48 |
3.50 |
1M |
-8.14% |
| TTEC |
|
TeleTech Holdings, Inc |
2.70 |
2.77 |
2.52 |
2.60 |
564K |
-4.06% |
| TTSH |
|
Tile Shop Hldgs Inc |
2.80 |
2.80 |
2.80 |
2.80 |
200 |
0.00% |
| UTSI |
|
UTStarcom, Inc |
2.61 |
2.68 |
2.59 |
2.61 |
22K |
0.00% |
| UWMC |
|
UWM Holdings Corporation |
3.32 |
3.45 |
3.08 |
3.33 |
34M |
-1.48% |
| WKSP |
|
Worksport Ltd |
1.08 |
1.11 |
1.00 |
1.01 |
430K |
-4.72% |
| XRX |
|
Xerox Corporation |
2.78 |
2.96 |
2.58 |
2.67 |
8M |
-3.96% |
| XTNT |
|
XTENT, Inc |
0.52 |
0.58 |
0.52 |
0.52 |
95K |
0.00% |
| YRD |
|
Yirendai Ltd |
1.98 |
2.03 |
1.96 |
1.96 |
84K |
-2.00% |
| ZNTL |
|
Zentalis Pharmaceuticals Inc |
4.41 |
4.47 |
4.03 |
4.12 |
652K |
-6.58% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AACAY |
|
Aac Acoustic Tec ADR |
5.0000 |
5.0000 |
4.9200 |
4.9200 |
2400 |
2.50% |
| ADHC |
|
American Diversified |
0.0005 |
0.0007 |
0.0005 |
0.0007 |
12581900 |
16.67% |
| AIMFF |
|
Aimia Inc |
1.9600 |
1.9600 |
1.9600 |
1.9600 |
1000 |
0.51% |
| ALNPY |
|
All Nippon Airways C |
3.5700 |
3.5700 |
3.5300 |
3.5300 |
2300 |
-0.42% |
| AMIH |
|
American Intl Hlds Corp |
0.0005 |
0.0005 |
0.0005 |
0.0005 |
30100 |
-50.00% |
| BDCO |
|
Blue Dolphin Energy Company |
3.6700 |
3.8140 |
3.5700 |
3.7820 |
5600 |
-1.15% |
| BFCH |
|
Bitfrontier Capital Holdings Inc |
0.0005 |
0.0006 |
0.0004 |
0.0006 |
2396100 |
0.00% |
| BLLB |
|
Bell Buckle Holdings |
0.0005 |
0.0006 |
0.0004 |
0.0006 |
8434300 |
0.00% |
| CBGL |
|
Cannabis Global Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
14490000 |
0.00% |
| CHUC |
|
Charlie's Holdings Inc |
0.2750 |
0.2800 |
0.2600 |
0.2710 |
114300 |
3.32% |
| CMGO |
|
Cmg Holdings Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
1100 |
0.00% |
| CSOC |
|
Caduceus Software Systems Corp |
0.0039 |
0.0039 |
0.0026 |
0.0028 |
555900 |
-28.21% |
| CTTH |
|
Ctt Pharmaceutical Hlds Inc |
0.0647 |
0.0800 |
0.0646 |
0.0800 |
2000 |
23.65% |
| CURLF |
|
Curaleaf Holdings Inc |
3.9000 |
4.0200 |
3.7500 |
3.9900 |
790400 |
4.78% |
| CWBHF |
|
Charlotte's Web Holdings Inc |
0.4610 |
0.4989 |
0.4504 |
0.4600 |
154100 |
1.46% |
| DFTC |
|
Defentect Group Inc |
0.1150 |
0.1150 |
0.0975 |
0.0975 |
63600 |
-0.51% |
| EEGI |
|
Eline Entertainment |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
3416300 |
100.00% |
| FFXXF |
|
Fairfax Africa Holdings |
1.8000 |
1.8100 |
1.8000 |
1.8000 |
400 |
-10.45% |
| GARLF |
|
Netcoins Holdings Inc |
2.8500 |
3.1580 |
2.8500 |
2.9000 |
65400 |
-7.50% |
| GASE |
|
Great East Energy |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
2000 |
0.00% |
| GBHL |
|
Global Entmt Hld Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
9000 |
0.00% |
| GTEH |
|
Gentech Holdings Inc |
0.0005 |
0.0005 |
0.0005 |
0.0005 |
300 |
150.00% |
| HMMR |
|
Hammer Fiber Optics Holdings Corp |
0.1745 |
0.1745 |
0.1745 |
0.1745 |
3000 |
9.06% |
| HRAL |
|
Hear Atlast Holdings |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
75000 |
0.00% |
| IHGP |
|
Interact Holding Grp |
0.0015 |
0.0017 |
0.0010 |
0.0010 |
188200 |
-37.50% |
|
| ITHUF |
|
Ianthus Capital Holdings Inc |
0.0040 |
0.0046 |
0.0040 |
0.0043 |
339300 |
-10.42% |
| IVFH |
|
Innovative Food Hld |
0.2995 |
0.3200 |
0.2980 |
0.3200 |
1200 |
1.30% |
| JNSH |
|
Jns Holdings Corp |
0.0016 |
0.0016 |
0.0016 |
0.0016 |
500 |
-27.27% |
| JUSHF |
|
Jushi Holdings Inc |
0.5147 |
0.5350 |
0.4800 |
0.5200 |
78300 |
-0.97% |
| KAYS |
|
Kaya Holdings Inc |
0.0300 |
0.0300 |
0.0300 |
0.0300 |
1000 |
-4.76% |
| KOAN |
|
Resonate Blends Inc |
0.0013 |
0.0013 |
0.0011 |
0.0012 |
2163600 |
-7.69% |
| LBRMF |
|
Labrador Iron Mines Holdings Ltd |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
5100 |
100.00% |
| LEHNQ |
|
Lehman Br Hld 6.24 N |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
1000 |
0.00% |
| LUXFF |
|
Luxxfolio Holdings Inc |
0.1586 |
0.1586 |
0.1337 |
0.1367 |
19600 |
-13.21% |
| MEDH |
|
Medx Holdings Inc |
0.0013 |
0.0015 |
0.0013 |
0.0014 |
3740700 |
75.00% |
| MVMDF |
|
Mountain Vy MD Inc |
0.0568 |
0.0589 |
0.0546 |
0.0586 |
60600 |
14.90% |
| NGTF |
|
Nightfood Holdings Inc |
0.0320 |
0.0329 |
0.0281 |
0.0313 |
766100 |
10.60% |
| PMEDF |
|
Predictmedix Inc |
0.0351 |
0.0369 |
0.0351 |
0.0353 |
34600 |
5.37% |
| PSYCF |
|
Psyched Wellness Ltd |
0.0089 |
0.0090 |
0.0089 |
0.0090 |
36300 |
-13.46% |
| PXHI |
|
Phonex Holdings Inc |
1.0600 |
1.0600 |
1.0600 |
1.0600 |
1300 |
-9.40% |
| RJDG |
|
Rjd Green Inc |
0.0052 |
0.0058 |
0.0052 |
0.0058 |
70000 |
11.54% |
| RMSL |
|
Remsleep Holdings Inc |
0.0035 |
0.0036 |
0.0027 |
0.0034 |
2403000 |
-22.73% |
| RWGI |
|
Rodedawg International Industries Inc |
0.0050 |
0.0050 |
0.0050 |
0.0050 |
20000 |
-3.85% |
| SCFR |
|
Security First Intl |
0.1390 |
0.1390 |
0.1370 |
0.1370 |
22600 |
-5.52% |
| SGAMY |
|
Sega Sammy Hld ADR |
3.9900 |
3.9900 |
3.7575 |
3.7575 |
1100 |
-0.07% |
| SKPO |
|
Skye Petroleum Inc |
0.0032 |
0.0037 |
0.0031 |
0.0031 |
80000 |
0.00% |
| SNBH |
|
Sentient Brands Holdings Inc |
0.0428 |
0.0428 |
0.0428 |
0.0428 |
24500 |
0.00% |
| TIPS |
|
Tianrong Internet Prod Sv |
0.0007 |
0.0007 |
0.0006 |
0.0007 |
30197000 |
-12.50% |
| TKECF |
|
Tokyo Electric Power |
4.1500 |
4.1500 |
4.1500 |
4.1500 |
1900 |
0.00% |
| VISM |
|
Visium Technologies Inc |
0.0022 |
0.0023 |
0.0018 |
0.0020 |
9879400 |
-13.04% |
| VMHG |
|
Victory Marine Holdings Corp |
0.0270 |
0.0280 |
0.0202 |
0.0223 |
1980800 |
-29.21% |
| WSRC |
|
Western Sierra Resource Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
3000 |
0.00% |
| WXIBF |
|
Wuxi Biologics Cayman Inc |
4.3000 |
4.3000 |
4.3000 |
4.3000 |
1500 |
6.17% |
| WYPH |
|
Waypoint Biomed Hldgs Inc |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
200 |
0.00% |
| XALL |
|
Xalles Holdings Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
19073000 |
-33.33% |
| YAHOF |
|
Yahoo Japan Corp |
2.8100 |
2.8500 |
2.8100 |
2.8100 |
6700 |
1.26% |
