Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ACXP |
 |
Acurx Pharmaceuticals Inc |
4.37 |
4.66 |
3.93 |
4.00 |
343800 |
-7.83% |
AEHL |
 |
Antelope Enterprise Hldg Ltd |
2.50 |
2.50 |
2.50 |
2.50 |
1500 |
-2.72% |
AGE |
 |
Agex Therapeutics Inc |
0.35 |
0.36 |
0.33 |
0.33 |
62900 |
-2.94% |
ALGS |
 |
Aligos Therapeutics Inc |
0.68 |
0.72 |
0.55 |
0.58 |
2617200 |
-10.77% |
AMTX |
 |
Aemetis Inc |
4.53 |
4.61 |
4.51 |
4.55 |
178600 |
0.44% |
ANGI |
 |
Homeservices Inc |
2.44 |
2.51 |
2.43 |
2.48 |
1101400 |
2.48% |
ATOS |
 |
Atossa Genetics Inc |
0.74 |
0.77 |
0.72 |
0.75 |
190500 |
1.35% |
AYTU |
 |
Aytu Bioscience Inc |
2.44 |
2.51 |
2.36 |
2.46 |
21300 |
1.65% |
CAPR |
 |
Capricor Therap |
3.40 |
3.70 |
3.38 |
3.69 |
241300 |
7.89% |
CKPT |
 |
Checkpoint Therapeutics Inc |
3.26 |
3.34 |
3.06 |
3.29 |
782100 |
1.86% |
CLNN |
 |
Clene Inc |
0.41 |
0.42 |
0.38 |
0.39 |
296000 |
-4.88% |
CMRX |
 |
Chimerix Inc |
0.98 |
0.98 |
0.97 |
0.97 |
80100 |
0.00% |
DWSN |
 |
Dawson Geophysical Company |
1.60 |
1.60 |
1.38 |
1.43 |
6100 |
-7.74% |
EAST |
 |
Eastside Distilling Inc |
1.08 |
1.18 |
1.05 |
1.12 |
5900 |
4.67% |
EBS |
 |
Emergent BioSolutions Inc |
2.40 |
2.60 |
2.31 |
2.49 |
804700 |
2.89% |
ETON |
 |
Eton Pharmaceutcials Inc |
3.62 |
3.69 |
3.57 |
3.60 |
11525 |
-0.83% |
FKWL |
 |
Franklin Wireless Corp |
3.00 |
3.00 |
2.95 |
2.97 |
6700 |
-1.00% |
FSI |
 |
Flexible Solutions International, Inc |
1.55 |
1.59 |
1.51 |
1.56 |
6400 |
3.31% |
GSAT |
 |
Globalstar, Inc |
1.46 |
1.48 |
1.45 |
1.47 |
3653900 |
0.00% |
GTHX |
 |
G1 Therapeutics Inc |
3.14 |
3.39 |
2.94 |
3.14 |
3432200 |
-1.26% |
HYFM |
 |
Hydrofarm Holdings Group Inc |
0.96 |
1.08 |
0.95 |
1.07 |
285800 |
8.08% |
IGC |
 |
India Globalization Capital, Inc |
0.31 |
0.31 |
0.30 |
0.30 |
78300 |
0.00% |
INSG |
 |
Inseego Corp |
0.25 |
0.26 |
0.24 |
0.26 |
560952 |
8.33% |
IRIX |
 |
IRIDEX Corporation |
2.72 |
2.80 |
2.72 |
2.76 |
39200 |
0.73% |
LDI |
 |
LoanDepot Inc |
2.09 |
2.18 |
2.09 |
2.15 |
211300 |
2.87% |
MBIO |
 |
Mustang Bio Inc |
1.50 |
1.66 |
1.50 |
1.54 |
81500 |
-0.65% |
MDVL |
 |
MedAvail Holdings Inc |
2.30 |
2.40 |
2.25 |
2.25 |
3900 |
0.45% |
MNKD |
 |
MannKind Corporation |
3.66 |
3.70 |
3.57 |
3.58 |
2213200 |
-2.45% |
MYMD |
 |
MyMD Pharmaceuticals Inc |
0.26 |
0.27 |
0.24 |
0.26 |
1574300 |
8.33% |
NAUT |
 |
Nautilus Biotechnology Inc |
3.07 |
3.07 |
2.91 |
3.04 |
41400 |
-1.30% |
NEXI |
 |
Neximmune Inc |
3.58 |
3.83 |
3.37 |
3.68 |
57300 |
-2.90% |
NGD |
 |
New Gold Inc |
1.41 |
1.44 |
1.38 |
1.38 |
7346800 |
-3.50% |
NGL |
 |
Ngl Energy Partners LP |
4.16 |
4.38 |
4.16 |
4.35 |
759200 |
2.11% |
NXTC |
 |
Nextcure Inc |
1.24 |
1.37 |
1.24 |
1.35 |
241600 |
8.00% |
OCG |
 |
Oriental Culture Holding Ltd |
1.22 |
1.24 |
1.22 |
1.23 |
4700 |
-1.60% |
ONCT |
 |
Oncternal Therapeutics Inc |
0.35 |
0.45 |
0.35 |
0.43 |
405000 |
22.86% |
PCSA |
 |
Processa Pharmaceuticals Inc |
0.84 |
0.87 |
0.76 |
0.76 |
566700 |
-6.17% |
PMVP |
 |
Pmv Pharmaceuticals Inc |
2.29 |
2.36 |
2.25 |
2.31 |
248000 |
0.43% |
PRLD |
 |
Prelude Therapeutics Incorporated |
3.24 |
3.49 |
3.24 |
3.36 |
129700 |
3.70% |
RLMD |
 |
Relmada Therapeutics Inc |
2.56 |
2.57 |
2.53 |
2.56 |
94500 |
0.00% |
SAND |
 |
Sandstorm Gold Ltd |
4.84 |
4.89 |
4.72 |
4.80 |
1917400 |
-1.64% |
SMSI |
 |
Smith Micro Software, Inc |
0.82 |
0.84 |
0.75 |
0.84 |
353300 |
3.70% |
SNOA |
 |
Sonoma Pharmaceuticals Inc |
0.20 |
0.21 |
0.18 |
0.18 |
992500 |
-10.00% |
TC |
 |
Thompson Creek Metals Company, Inc |
0.25 |
0.27 |
0.24 |
0.25 |
20200 |
-7.41% |
TNXP |
 |
Tonix Pharm Hld |
0.40 |
0.42 |
0.38 |
0.40 |
2232600 |
5.26% |
TUSK |
 |
Mammoth Energy Services Inc |
4.89 |
4.95 |
4.66 |
4.73 |
58400 |
-2.47% |
VAPO |
 |
Vapotherm Inc |
2.03 |
2.05 |
1.86 |
1.97 |
33400 |
-1.50% |
VNDA |
 |
Vanda Pharmaceuticals Inc |
3.96 |
3.97 |
3.76 |
3.76 |
819400 |
-5.29% |
VTGN |
 |
Vistagen Therap. Com |
4.95 |
5.04 |
4.57 |
4.65 |
771800 |
-4.52% |
XERS |
 |
Xeris Pharmaceuticals Inc |
1.94 |
2.05 |
1.91 |
2.03 |
779200 |
4.64% |
XGN |
 |
Exagen Inc |
1.61 |
1.70 |
1.59 |
1.59 |
29900 |
-3.64% |
XTNT |
 |
XTENT, Inc |
1.32 |
1.36 |
1.26 |
1.27 |
40900 |
-3.79% |
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ADXS |
 |
Advaxis, Inc. |
0.6800 |
0.6925 |
0.6100 |
0.6150 |
1400 |
-14.58% |
AKTAF |
 |
Akita Drilling Ltd |
1.0500 |
1.0500 |
1.0500 |
1.0500 |
3100 |
5.00% |
ARSMF |
 |
Ares Strategic Mining Inc |
0.1400 |
0.1400 |
0.1280 |
0.1365 |
18400 |
5.00% |
BDVB |
 |
Bagger Dave's Burger Tavern Inc |
0.0481 |
0.0481 |
0.0481 |
0.0481 |
200 |
4.57% |
BETRF |
 |
Betterlife Pharma Inc |
0.0422 |
0.0434 |
0.0419 |
0.0419 |
7000 |
4.75% |
BRSE |
 |
Broadside Enterprises Inc |
0.0500 |
0.0500 |
0.0500 |
0.0500 |
1300 |
44.93% |
CAPV |
 |
Cabo Verde Capital Inc |
0.1000 |
0.1000 |
0.0600 |
0.0600 |
3816100 |
-40.00% |
CGNSF |
 |
Cognetivity Neurosciences Ltd |
0.0222 |
0.0222 |
0.0173 |
0.0175 |
16200 |
6.06% |
CHXMF |
 |
Troilus Gold Corp |
0.3313 |
0.3313 |
0.3148 |
0.3148 |
37300 |
-5.47% |
CLBEY |
 |
Calbee Inc ADR |
4.9250 |
4.9800 |
4.9250 |
4.9800 |
1800 |
1.22% |
CUBT |
 |
Curative Biotechnology Inc |
0.0123 |
0.0197 |
0.0123 |
0.0147 |
932600 |
19.51% |
DLYT |
 |
Dais Corp |
0.0130 |
0.0218 |
0.0130 |
0.0218 |
3500 |
-0.91% |
EAWD |
 |
Eurosport Active Wo |
0.0599 |
0.0599 |
0.0599 |
0.0599 |
5700 |
0.00% |
ECDP |
 |
Eco Depot Inc |
0.1250 |
0.1890 |
0.1250 |
0.1700 |
11100 |
-12.78% |
ELRRF |
 |
Eloro Resources Ltd |
1.2800 |
1.3100 |
1.2500 |
1.2817 |
20500 |
-2.16% |
EVIO |
 |
Evio Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
184500 |
0.00% |
FLXT |
 |
Flexpoint Sensor Sys |
0.0068 |
0.0070 |
0.0064 |
0.0070 |
290000 |
42.86% |
GLXZ |
 |
Galaxy Gaming Inc |
1.5600 |
1.6000 |
1.4900 |
1.6000 |
16600 |
0.63% |
HANNF |
 |
Hannan Metals Ltd |
0.1150 |
0.1271 |
0.1150 |
0.1271 |
31500 |
4.18% |
HMLA |
 |
Homeland Resources |
0.0009 |
0.0009 |
0.0007 |
0.0007 |
530000 |
-12.50% |
ICOA |
 |
Icoa Inc |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
338400 |
-50.00% |
ILHMF |
 |
International Lithiu |
0.0280 |
0.0280 |
0.0280 |
0.0280 |
13000 |
0.00% |
INIS |
 |
Intl Isotopes Inc |
0.0500 |
0.0550 |
0.0500 |
0.0550 |
20000 |
13.17% |
ISCO |
 |
International Stem Cell Corp |
0.1050 |
0.1050 |
0.1050 |
0.1050 |
500 |
-4.11% |
LMLLF |
 |
Aura Health Inc |
0.0354 |
0.0354 |
0.0354 |
0.0354 |
600 |
10.97% |
LOWLF |
 |
Lowell Farms Inc |
0.1535 |
0.1744 |
0.1400 |
0.1724 |
61300 |
22.27% |
LTUM |
 |
Lithium Corp |
0.0460 |
0.0499 |
0.0451 |
0.0451 |
156700 |
-1.96% |
NGENF |
 |
Nervgen Pharma Corp |
1.2400 |
1.2400 |
1.2150 |
1.2200 |
37100 |
-2.40% |
PTAM |
 |
Potash America Inc |
0.0007 |
0.0008 |
0.0007 |
0.0008 |
106800 |
0.00% |
SEHCF |
 |
Sweet Earth Holdings Corp |
0.0823 |
0.1876 |
0.0823 |
0.1876 |
1200 |
87.60% |
SEOVF |
 |
Sernova Corp |
0.5374 |
0.5374 |
0.5374 |
0.5374 |
500 |
-0.65% |
SPOFF |
 |
EarthLabs Inc |
0.1519 |
0.1529 |
0.1519 |
0.1528 |
10400 |
-2.55% |
SRMX |
 |
Saddle Ranch Media Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
4361300 |
50.00% |
SZSMF |
 |
Santacruz Silver |
0.1800 |
0.1900 |
0.1700 |
0.1900 |
102000 |
11.76% |
TAKOF |
 |
Drone Delivery Cda Corp |
0.1234 |
0.1259 |
0.1234 |
0.1257 |
2700 |
2.20% |
TREP |
 |
Trucept Inc |
0.0385 |
0.0470 |
0.0385 |
0.0470 |
9000 |
9.81% |
VPHIF |
 |
Valeo Pharma Inc |
0.1414 |
0.1414 |
0.1365 |
0.1365 |
700 |
21.44% |
WHEN |
 |
World Health Energy Holdings Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
2504400 |
0.00% |
WNDW |
 |
Solarwindow Technologies Inc |
0.5500 |
0.6500 |
0.5500 |
0.6500 |
9000 |
3.17% |