Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ABUS |
 |
Arbutus Biopharma Cp |
3.01 |
3.03 |
2.90 |
2.90 |
702700 |
-3.65% |
AEY |
 |
ADDvantage Technologies Group, Inc |
1.45 |
1.50 |
1.45 |
1.45 |
2400 |
0.00% |
AGRX |
 |
Agile Therap |
0.27 |
0.28 |
0.27 |
0.27 |
468800 |
0.00% |
AIH |
 |
Aesthetic Medical International Holdings Group L |
1.62 |
1.66 |
1.60 |
1.64 |
3700 |
-3.53% |
AIM |
 |
Aerosonic Corporation |
0.53 |
0.57 |
0.52 |
0.54 |
123100 |
3.85% |
ALGS |
 |
Aligos Therapeutics Inc |
1.94 |
2.10 |
1.89 |
2.05 |
353600 |
5.67% |
ALRN |
 |
American Learning Corp |
2.76 |
2.92 |
2.75 |
2.90 |
23400 |
4.32% |
AMBO |
 |
Ambow Education Holding Ltd |
0.36 |
0.37 |
0.35 |
0.36 |
1000 |
-2.70% |
AMPG |
 |
Amplitech Group Inc |
2.27 |
2.46 |
2.27 |
2.43 |
73800 |
8.00% |
ANEB |
 |
Anebulo Pharmaceuticals Inc |
2.49 |
2.78 |
2.49 |
2.78 |
6500 |
9.02% |
ANGI |
 |
Homeservices Inc |
2.89 |
3.03 |
2.84 |
3.01 |
882900 |
3.44% |
ANGN |
 |
Angeion Corporation |
0.70 |
0.74 |
0.66 |
0.70 |
38200 |
-2.78% |
ANY |
 |
Sphere 3D Corp |
0.39 |
0.40 |
0.36 |
0.38 |
1400900 |
0.00% |
APRE |
 |
Aprea Therapeutics Inc |
0.49 |
0.52 |
0.49 |
0.50 |
40500 |
0.00% |
APTO |
 |
Aptose Bioscns |
0.75 |
0.77 |
0.73 |
0.75 |
239200 |
0.00% |
APTX |
 |
Aptinyx Inc |
0.49 |
0.52 |
0.47 |
0.49 |
501400 |
-2.00% |
ARAV |
 |
Aravive Inc |
1.68 |
1.75 |
1.63 |
1.67 |
53000 |
0.00% |
ARAY |
 |
Accuray Incorporated |
2.51 |
2.54 |
2.40 |
2.45 |
642800 |
-2.78% |
ARDX |
 |
Ardelyx Inc |
2.93 |
3.04 |
2.89 |
3.01 |
3850300 |
2.73% |
ASXC |
 |
Asensus Surgical Inc |
0.81 |
0.82 |
0.70 |
0.74 |
2130100 |
-7.50% |
ATHA |
 |
Athira Pharma Inc |
4.03 |
4.41 |
3.97 |
4.22 |
424900 |
4.46% |
ATIF |
 |
Atif Holdings Ltd |
2.56 |
2.56 |
2.53 |
2.55 |
3400 |
-0.39% |
AWRE |
 |
Aware, Inc |
1.85 |
1.90 |
1.82 |
1.82 |
18400 |
0.55% |
BCAB |
 |
BioAtla Inc |
3.77 |
4.13 |
3.75 |
4.00 |
555900 |
5.54% |
BCEL |
 |
Atreca Inc Cl A |
1.81 |
1.87 |
1.71 |
1.74 |
169000 |
3.57% |
BDTX |
 |
Black Diamond Therapeutics Inc |
3.00 |
3.06 |
2.95 |
2.99 |
36800 |
-0.33% |
BEST |
 |
Shiner International, Inc |
0.76 |
0.88 |
0.75 |
0.87 |
425400 |
10.13% |
BIOC |
 |
BioClinica, Inc. |
0.54 |
0.56 |
0.54 |
0.55 |
106300 |
-1.79% |
BIOL |
 |
Biolase Inc |
0.54 |
0.57 |
0.53 |
0.54 |
436800 |
0.00% |
BMRA |
 |
Biomerica Inc |
2.89 |
3.08 |
2.80 |
2.96 |
35600 |
-1.33% |
BOLT |
 |
Bolt Technology Corp |
1.47 |
1.51 |
1.45 |
1.47 |
111200 |
0.00% |
BPTH |
 |
Bio-Path Holdings |
2.12 |
2.26 |
2.12 |
2.26 |
29900 |
8.65% |
BQ |
 |
Boqii Holding Limited ADR |
1.82 |
1.83 |
1.70 |
1.82 |
59400 |
0.00% |
BYSI |
 |
Beyondspring Inc |
2.55 |
2.68 |
2.45 |
2.61 |
200000 |
1.16% |
CALA |
 |
Calithera Biosci Com |
0.40 |
0.40 |
0.30 |
0.37 |
742600 |
-9.76% |
CARV |
 |
Carver Bancorp, Inc |
4.87 |
4.94 |
4.87 |
4.90 |
20400 |
0.62% |
CASA |
 |
Mexican Restaurants, Inc. |
3.47 |
3.69 |
3.41 |
3.62 |
254200 |
5.85% |
CCO |
 |
Clear Channel Outdoor Holdings, Inc |
1.90 |
1.94 |
1.83 |
1.93 |
1870000 |
1.05% |
CJJD |
 |
China Jo Jo Drugstores Inc |
3.56 |
3.75 |
3.50 |
3.73 |
59300 |
7.18% |
CKPT |
 |
Checkpoint Therapeutics Inc |
5.12 |
5.18 |
4.75 |
4.88 |
169500 |
-2.01% |
CLRO |
 |
ClearOne Communications, Inc |
1.72 |
1.76 |
1.70 |
1.74 |
61000 |
0.00% |
CMRX |
 |
Chimerix Inc |
1.78 |
1.82 |
1.74 |
1.82 |
619900 |
2.82% |
CNF |
 |
Cnfinance Holdings Ltd ADR |
1.95 |
2.07 |
1.88 |
2.05 |
34238 |
3.02% |
CNTB |
 |
Connect Biopharma Holdings Ltd |
1.31 |
1.31 |
1.23 |
1.29 |
83700 |
4.88% |
CRIS |
 |
Curis, Inc |
0.75 |
0.76 |
0.71 |
0.73 |
660300 |
0.00% |
CRVS |
 |
Corvus Pharma Com |
0.82 |
0.85 |
0.80 |
0.83 |
46000 |
1.22% |
CTMX |
 |
Cytomx Thera |
2.69 |
2.71 |
2.61 |
2.68 |
995100 |
-0.74% |
DTIL |
 |
Precision Biosciences Inc |
1.18 |
1.21 |
1.15 |
1.17 |
368500 |
0.86% |
DXF |
 |
Dunxin Financial Holdings Ltd |
0.19 |
0.20 |
0.18 |
0.20 |
121800 |
11.11% |
EIGR |
 |
Eiger Biopharma |
1.92 |
2.00 |
1.77 |
1.98 |
1077800 |
4.21% |
ENZ |
 |
Enzo Biochem, Inc |
1.38 |
1.38 |
1.36 |
1.36 |
58570 |
1.49% |
EOD |
 |
Evergreen Global Dividend Opportunity |
4.85 |
4.86 |
4.75 |
4.86 |
46219 |
1.04% |
EQS |
 |
Equus Total Return, Inc |
1.62 |
1.71 |
1.62 |
1.71 |
350 |
0.59% |
FGB |
 |
First Trust Spclty Fin & Fncl Opptnts Fd |
3.33 |
3.41 |
3.30 |
3.39 |
38722 |
2.11% |
FREQ |
 |
Frequency Therapeutics Inc |
4.55 |
4.61 |
4.05 |
4.06 |
425800 |
-10.57% |
FTFT |
 |
Future Fintech Group Inc |
2.16 |
2.16 |
1.84 |
1.99 |
288900 |
352.27% |
GALT |
 |
Galectin Therapeutic |
1.18 |
1.18 |
1.15 |
1.15 |
56800 |
-0.86% |
GANX |
 |
Gain Therapeutics Inc |
3.98 |
4.06 |
3.83 |
3.97 |
30800 |
0.51% |
GNPX |
 |
Genprex Inc |
1.45 |
1.49 |
1.42 |
1.47 |
99700 |
0.00% |
GOEV |
 |
Canoo Inc |
1.17 |
1.22 |
1.10 |
1.21 |
31600000 |
0.83% |
GOSS |
 |
Gossamer Bio Inc |
2.60 |
2.88 |
2.52 |
2.83 |
3269500 |
7.20% |
GRTS |
 |
Gritstone Oncology Inc |
3.26 |
3.31 |
3.18 |
3.25 |
543800 |
2.20% |
GRTX |
 |
Galera Therapeutics Inc |
2.47 |
2.60 |
2.45 |
2.47 |
166500 |
0.82% |
HARP |
 |
Harpoon Therapeutics Inc |
1.08 |
1.15 |
1.06 |
1.10 |
394900 |
1.85% |
IKNA |
 |
Ikena Oncology Inc |
4.23 |
4.45 |
4.20 |
4.20 |
1513100 |
-1.41% |
INPX |
 |
Inpixon |
1.16 |
1.22 |
1.13 |
1.17 |
3511500 |
-7.14% |
INSG |
 |
Inseego Corp |
1.14 |
1.20 |
1.14 |
1.18 |
557400 |
1.72% |
JVA |
 |
Coffee Holding Co |
2.63 |
2.63 |
2.54 |
2.59 |
33300 |
3.60% |
KINS |
 |
Kingstone Companies, Inc. |
1.68 |
1.73 |
1.68 |
1.68 |
30300 |
-0.59% |
KPTI |
 |
Karyopharm Therapeut |
3.30 |
3.37 |
3.21 |
3.34 |
1914700 |
1.21% |
LCTX |
 |
Lineage Cell Therapeutics Inc |
1.46 |
1.46 |
1.40 |
1.40 |
346000 |
-4.11% |
LIXT |
 |
Lixte Biotechnology Holdings Inc |
0.79 |
0.79 |
0.73 |
0.75 |
73800 |
-5.06% |
LU |
 |
Lufax Holding Ltd ADR |
3.20 |
3.31 |
3.16 |
3.29 |
25120316 |
7.87% |
LUMO |
 |
Lumos Pharma Inc |
3.46 |
3.68 |
3.46 |
3.52 |
1700 |
0.57% |
LXRX |
 |
Lexicon Pharmaceuticals, Inc |
2.23 |
2.32 |
2.20 |
2.27 |
401600 |
1.34% |
MBOT |
 |
Microbot Medical Inc |
2.97 |
3.20 |
2.97 |
3.11 |
57800 |
0.00% |
MCHX |
 |
Marchex, Inc |
2.07 |
2.19 |
2.05 |
2.13 |
242600 |
3.90% |
MGTA |
 |
Magenta Therapeutics Inc |
0.56 |
0.58 |
0.53 |
0.57 |
462100 |
3.64% |
MNOV |
 |
MediciNova, Inc |
2.42 |
2.42 |
2.40 |
2.40 |
6200 |
0.42% |
MTNB |
 |
Matinas Biopharma Hl |
0.58 |
0.58 |
0.54 |
0.54 |
274600 |
-6.90% |
MVIS |
 |
Microvision, Inc |
2.58 |
2.98 |
2.58 |
2.94 |
6858100 |
17.13% |
NISN |
 |
NiSun International Enterprise Development Group Co Ltd |
0.63 |
0.63 |
0.59 |
0.60 |
29600 |
-1.64% |
NKTR |
 |
Nektar Therapeutics |
2.74 |
2.96 |
2.70 |
2.95 |
2186800 |
8.46% |
NMTR |
 |
9 Meters Biopharma Inc |
2.02 |
2.25 |
2.00 |
2.16 |
101000 |
6.93% |
NRXP |
 |
NRX Pharmaceuticals Inc |
1.18 |
1.23 |
1.17 |
1.18 |
74000 |
0.85% |
NTWK |
 |
NetSol Technologies Inc |
3.06 |
3.09 |
2.99 |
3.06 |
43000 |
0.99% |
NUVB |
 |
Nuvation Bio Inc |
2.47 |
2.52 |
2.41 |
2.48 |
273123 |
0.81% |
OMER |
 |
Omeros Corporation |
2.93 |
2.95 |
2.83 |
2.88 |
250100 |
-0.69% |
ONCT |
 |
Oncternal Therapeutics Inc |
1.16 |
1.18 |
1.10 |
1.13 |
249100 |
0.89% |
ONTX |
 |
Onconova Therapeutic |
1.23 |
1.49 |
1.22 |
1.42 |
783800 |
13.60% |
PAYS |
 |
Paysign Inc |
3.51 |
3.55 |
3.24 |
3.28 |
147800 |
-5.48% |
PCTI |
 |
PCTEL, Inc |
4.68 |
4.80 |
4.68 |
4.71 |
16300 |
1.73% |
PHCF |
 |
Puhui Wealth Investment Management Company |
2.80 |
3.20 |
2.80 |
3.20 |
1500 |
20.75% |
PLSE |
 |
Pulse Biosciences CS |
3.19 |
3.32 |
3.14 |
3.27 |
46100 |
4.47% |
PRAX |
 |
Praxis Precision Medicines Inc |
4.99 |
5.12 |
4.83 |
4.89 |
738600 |
-1.81% |
PRCH |
 |
Porch Group Inc |
3.02 |
3.22 |
2.91 |
3.17 |
993100 |
7.46% |
PULM |
 |
Pulmatrix Inc |
4.02 |
4.18 |
3.92 |
4.04 |
36100 |
0.25% |
QD |
 |
Qudian Inc ADR |
1.26 |
1.29 |
1.17 |
1.20 |
2431725 |
-3.23% |
QLGN |
 |
Qualigen Therapeutics Inc |
1.31 |
1.48 |
1.30 |
1.43 |
469300 |
10.85% |
QMCO |
 |
Quantum Corp |
1.75 |
1.90 |
1.75 |
1.84 |
581400 |
2.79% |
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ADXS |
 |
Advaxis, Inc. |
2.4200 |
2.4800 |
2.0000 |
2.1700 |
9148 |
-5.45% |
AMBS |
 |
Amarantus Bioscience Holdings Inc |
0.0018 |
0.0018 |
0.0015 |
0.0016 |
1391332 |
0.00% |
APSI |
 |
Aqua Power Systems |
0.3600 |
0.3600 |
0.3035 |
0.3100 |
17694 |
-12.68% |
AXIM |
 |
Axim Biotechnologies |
0.0258 |
0.0258 |
0.0220 |
0.0247 |
899770 |
-0.80% |
BOXS |
 |
Boxscore Brands Inc |
0.0110 |
0.0118 |
0.0072 |
0.0089 |
4297189 |
-19.09% |
BRGC |
 |
Brightrock Gold Corp |
0.2273 |
0.2550 |
0.2262 |
0.2550 |
58647 |
4.08% |
BZWR |
 |
Business Warrior Corp |
0.0080 |
0.0085 |
0.0073 |
0.0080 |
182785 |
0.00% |
CVHL |
 |
Cv Holdings Inc |
0.0339 |
0.0339 |
0.0339 |
0.0339 |
911 |
67.82% |
DCSX |
 |
Direct Communication Solutions Inc |
0.8314 |
0.9870 |
0.8284 |
0.9870 |
13611 |
6.24% |
DLOC |
 |
Digital Locations Inc |
0.0009 |
0.0009 |
0.0009 |
0.0009 |
52800 |
0.00% |
DNGDF |
 |
Dynacor Gold Mines Inc |
2.1500 |
2.1500 |
2.1200 |
2.1500 |
6497 |
0.80% |
DTGI |
 |
Digerati Technologies |
0.0821 |
0.0882 |
0.0821 |
0.0882 |
114834 |
0.00% |
EGOC |
 |
Energy 1 Corp |
0.0013 |
0.0014 |
0.0011 |
0.0013 |
540789 |
8.33% |
FDIT |
 |
Findit Inc |
0.0700 |
0.0830 |
0.0700 |
0.0802 |
35169 |
2.82% |
FORW |
 |
Forwardly Inc |
0.0169 |
0.0180 |
0.0163 |
0.0171 |
49201 |
-3.39% |
FSWA |
 |
First Sound Bk [Wa] |
4.9500 |
4.9500 |
4.9500 |
4.9500 |
100 |
0.41% |
GRNBF |
 |
Greenbank Cap |
0.0900 |
0.0900 |
0.0840 |
0.0840 |
50230 |
-7.18% |
HDII |
 |
Hypertension Diag |
0.0016 |
0.0035 |
0.0016 |
0.0031 |
44435 |
19.23% |
HMMR |
 |
Hammer Fiber Optics Holdings Corp |
0.4093 |
0.4148 |
0.4093 |
0.4148 |
300 |
3.70% |
HTSC |
 |
Here To Serve Holding Corp |
0.0445 |
0.0445 |
0.0445 |
0.0445 |
100 |
-10.10% |
ICTY |
 |
Eyecity.com Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
140001 |
0.00% |
IFXY |
 |
Infrax Systems Inc |
0.0010 |
0.0010 |
0.0009 |
0.0009 |
822682 |
-10.00% |
IPIX |
 |
Innovation Pharmaceuticals Inc |
0.0212 |
0.0230 |
0.0210 |
0.0230 |
156202 |
7.48% |
IQST |
 |
Iqstel Inc |
0.1830 |
0.1950 |
0.1771 |
0.1850 |
268890 |
0.11% |
KOSK |
 |
One Step Vending Corp |
0.0048 |
0.0048 |
0.0047 |
0.0047 |
114004 |
0.00% |
KTEL |
 |
Konatel Inc |
0.8450 |
0.8450 |
0.7700 |
0.8200 |
64320 |
-2.96% |
LBAS |
 |
Location Based Techs |
0.0043 |
0.0051 |
0.0043 |
0.0048 |
746100 |
11.63% |
LGIQ |
 |
Logiq Inc. |
0.3450 |
0.3800 |
0.3200 |
0.3500 |
95366 |
-7.89% |
MAPT |
 |
Maptelligent Inc |
0.0006 |
0.0007 |
0.0006 |
0.0006 |
15577309 |
-14.29% |
MMMM |
 |
Quad M Solutions Inc |
0.0340 |
0.0359 |
0.0321 |
0.0352 |
246362 |
0.57% |
MNTR |
 |
Mentor Capital Inc |
0.0425 |
0.0510 |
0.0425 |
0.0510 |
5200 |
20.00% |
MTRT |
 |
Metal Arts Company, Inc. |
0.9300 |
1.1600 |
0.7100 |
1.0200 |
12857 |
18.81% |
MVVYF |
 |
Moovly Media |
0.0907 |
0.0907 |
0.0825 |
0.0840 |
6088 |
-11.21% |
PBEGF |
 |
Touchstone Exploration Inc |
0.8700 |
0.8700 |
0.8700 |
0.8700 |
100 |
-1.53% |
PBYA |
 |
Probility Media Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
500 |
0.00% |
PDPG |
 |
Performance Drink Group Inc |
0.0100 |
0.0100 |
0.0095 |
0.0100 |
544091 |
0.00% |
PKKFF |
 |
Peak Fintech Group Inc |
0.6700 |
0.6800 |
0.6600 |
0.6800 |
43151 |
0.00% |
PLRTF |
 |
Plymouth Rock Technologies Inc |
0.0500 |
0.0600 |
0.0500 |
0.0600 |
121061 |
28.48% |
PTCHF |
 |
Patch International Inc |
3.0900 |
3.1450 |
3.0900 |
3.1450 |
2431 |
0.16% |
QUISF |
 |
Quisitive Technology Solutions Inc |
0.4900 |
0.4900 |
0.4798 |
0.4798 |
380 |
-0.85% |
RGBP |
 |
Regen Biopharma Inc |
0.0046 |
0.0046 |
0.0044 |
0.0046 |
7202157 |
-2.13% |
RGBPP |
 |
Regen Biopharma Inc |
0.0190 |
0.0200 |
0.0190 |
0.0200 |
40001 |
-3.38% |
SHCAY |
 |
Sharp Corp Ltd ADR |
2.0402 |
2.0800 |
2.0200 |
2.0600 |
14438 |
1.73% |
SMEV |
 |
Simulated Environmen |
0.0074 |
0.0083 |
0.0074 |
0.0083 |
22000 |
-1.19% |
SOLS |
 |
Sollensys Corp |
0.1300 |
0.1300 |
0.1098 |
0.1098 |
14800 |
-0.09% |
SRTTY |
 |
Zozo Inc ADR |
4.9300 |
4.9582 |
4.8700 |
4.9250 |
17716 |
-6.81% |
SWRM |
 |
Appswarm Inc |
0.0015 |
0.0018 |
0.0015 |
0.0018 |
1352194 |
20.00% |
TPII |
 |
Triad Pro Innovators Inc |
0.0075 |
0.0075 |
0.0075 |
0.0075 |
34997 |
-21.05% |
TREP |
 |
Trucept Inc |
0.0440 |
0.0440 |
0.0433 |
0.0433 |
19000 |
-6.88% |
TVOG |
 |
Turner Valley Oilgas |
0.0072 |
0.0078 |
0.0062 |
0.0062 |
73995 |
0.00% |
UNVC |
 |
Univec Inc |
0.0076 |
0.0100 |
0.0075 |
0.0100 |
868834 |
14.94% |
URHG |
 |
United Resources Hol |
0.0195 |
0.0195 |
0.0195 |
0.0195 |
2000 |
30.00% |
VIZC |
 |
Vizconnect Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
1405000 |
0.00% |
VMNT |
 |
Vemanti Group Inc |
0.0820 |
0.0820 |
0.0743 |
0.0800 |
20200 |
14.29% |
WLAB |
 |
White Label Liquid Inc |
0.0026 |
0.0026 |
0.0026 |
0.0026 |
540 |
0.00% |
WLAN |
 |
Wialan Technologies Inc |
0.0042 |
0.0043 |
0.0040 |
0.0040 |
4074769 |
-4.76% |