| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| GGII |
 |
Green Globe Intl Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
1995000 |
100.00% |
| GTLL |
|
Global Techs Ltd |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
180000 |
100.00% |
| VNTN |
|
Venturenet Cap Group Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
8600000 |
100.00% |
| CAVR |
|
Cavu Resources Inc |
0.0010 |
0.0016 |
0.0010 |
0.0016 |
150055921 |
77.78% |
| CIVX |
|
Ctr Invts & Cnsltng Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
889666 |
50.00% |
| KNOS |
|
Kronos Advanced Tech |
0.0044 |
0.0056 |
0.0044 |
0.0054 |
207800 |
50.00% |
| JQCNR |
|
|
0.0016 |
0.0025 |
0.0016 |
0.0023 |
280298 |
43.75% |
| IRME |
|
IR-Med Inc |
0.0950 |
0.0950 |
0.0950 |
0.0950 |
2009 |
35.71% |
| BRNE |
|
Borneo Resource Investments Ltd |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
1015000 |
33.33% |
| DKSC |
|
Dakshidin Corporatio |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
3250000 |
33.33% |
| NSAV |
|
Net Savings Link Inc |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
1291000 |
33.33% |
| YCRM |
|
Yuengling`s Ice Cream Corporation |
0.0012 |
0.0013 |
0.0011 |
0.0012 |
6568000 |
33.33% |
| QIND |
|
Quality Industrial Corp |
0.0298 |
0.0365 |
0.0298 |
0.0344 |
181505 |
32.31% |
| OCLN |
|
Originclear Inc |
0.0030 |
0.0030 |
0.0030 |
0.0030 |
90000 |
30.43% |
| TKRFF |
|
Tinka Resources Ltd |
0.0230 |
0.0230 |
0.0230 |
0.0300 |
16000 |
30.43% |
| GRNL |
|
Greenlite Vntrs Inc |
0.0170 |
0.0262 |
0.0170 |
0.0195 |
2880627 |
30.00% |
| OMMSF |
|
Omineca Mng & Metals |
0.0360 |
0.0364 |
0.0360 |
0.0364 |
38000 |
28.17% |
| VRRCF |
|
Vr Resources Ltd |
0.0183 |
0.0183 |
0.0183 |
0.0183 |
30000 |
25.34% |
| AGYP |
|
Allied Energy Corp |
0.0016 |
0.0020 |
0.0016 |
0.0020 |
3736696 |
25.00% |
| NGCG |
|
New Generation Consu |
0.0005 |
0.0005 |
0.0005 |
0.0005 |
1000000 |
25.00% |
| SAPX |
|
Seven Arts Pictures Plc |
0.0004 |
0.0005 |
0.0004 |
0.0005 |
3997953 |
25.00% |
| SYIN |
|
|
0.0014 |
0.0015 |
0.0014 |
0.0015 |
310000 |
25.00% |
| FBRKF |
|
Fastbrick Robotics Ltd |
0.0060 |
0.0060 |
0.0060 |
0.0060 |
100000 |
20.00% |
| FFUCF |
|
|
0.0600 |
0.0600 |
0.0600 |
0.0600 |
20000 |
20.00% |
| HIRU |
|
Hiru Corp |
0.0006 |
0.0006 |
0.0006 |
0.0006 |
1869561 |
20.00% |
 |
| KYNC |
|
Kyn Capital Group Inc |
0.0005 |
0.0006 |
0.0005 |
0.0006 |
4230613 |
20.00% |
| RDAR |
|
Raadr Inc |
0.0006 |
0.0006 |
0.0006 |
0.0006 |
37458419 |
20.00% |
| RVVTF |
|
Revive Therapeutics Ltd |
0.0221 |
0.0240 |
0.0221 |
0.0240 |
643000 |
20.00% |
| SING |
|
Singlepoint Inc |
0.0075 |
0.0078 |
0.0067 |
0.0078 |
243518 |
20.00% |
| TGNT |
|
Totaligent Inc |
0.0131 |
0.0131 |
0.0114 |
0.0131 |
190000 |
19.09% |
| VXTRF |
|
Voxtur Analytics Corp |
0.0187 |
0.0214 |
0.0187 |
0.0210 |
283300 |
18.64% |
| LUXH |
|
|
0.0689 |
0.0700 |
0.0540 |
0.0700 |
120206 |
17.85% |
| APRU |
|
Apple Rush Company Inc |
0.0007 |
0.0007 |
0.0006 |
0.0007 |
4706145 |
16.67% |
| BEGI |
|
Blackstar Energy |
0.0007 |
0.0007 |
0.0007 |
0.0007 |
1351600 |
16.67% |
| CGUD |
|
Com-Guard.com Inc |
0.0013 |
0.0017 |
0.0013 |
0.0015 |
10473750 |
15.38% |
| RLLCF |
|
Rolls-Royce Holdings Plc Non Cum Red Pref Shs C |
0.0039 |
0.0050 |
0.0039 |
0.0045 |
1978175 |
15.38% |
| CBDY |
|
Target Group Inc |
0.0019 |
0.0024 |
0.0019 |
0.0023 |
1706800 |
15.00% |
| AVLNF |
|
Avalon Rare Metals |
0.0240 |
0.0240 |
0.0240 |
0.0240 |
12000 |
14.83% |
| AIBT |
|
|
0.0149 |
0.0149 |
0.0125 |
0.0149 |
80958 |
14.62% |
| CBTC |
|
Xtra Bitcoin Inc |
0.0007 |
0.0008 |
0.0007 |
0.0008 |
4124797 |
14.29% |
| SFRX |
|
Seafarer Exploration |
0.0045 |
0.0050 |
0.0044 |
0.0049 |
930134 |
13.95% |
| AZURF |
|
Azincourt Uranium |
0.0170 |
0.0200 |
0.0170 |
0.0182 |
434857 |
13.75% |
| NULGF |
|
Nulegacy Gold |
0.0025 |
0.0025 |
0.0025 |
0.0025 |
22000 |
13.64% |
| CGXEF |
|
Cgx Energy Inc |
0.0584 |
0.0584 |
0.0584 |
0.0584 |
856 |
13.62% |
| CNRC |
|
|
0.0084 |
0.0102 |
0.0080 |
0.0102 |
57256 |
13.33% |
| TDRK |
|
Tiderock Companies Inc |
0.0057 |
0.0068 |
0.0057 |
0.0068 |
130100 |
13.33% |
| PREIF |
|
Precipitate Goldy |
0.0670 |
0.0700 |
0.0670 |
0.0700 |
38300 |
12.90% |
| MRES |
|
Institute of Biomedi |
0.0170 |
0.0228 |
0.0160 |
0.0180 |
552047 |
12.50% |
| NWPG |
|
Newport Gold Inc |
0.0016 |
0.0018 |
0.0016 |
0.0018 |
1300000 |
12.50% |
| ITMC |
|
Itoco Mining Corp |
0.0065 |
0.0065 |
0.0065 |
0.0065 |
20000 |
12.07% |
| LTNC |
|
Labor Smart Inc |
0.0009 |
0.0010 |
0.0009 |
0.0010 |
10348740 |
11.11% |
| TWOH |
|
Two Hands Corp |
0.0040 |
0.0049 |
0.0038 |
0.0041 |
48275928 |
10.81% |
| AIMI |
|
|
0.0305 |
0.0397 |
0.0305 |
0.0397 |
184362 |
10.28% |
| IGPK |
|
Integrated Parking |
0.0037 |
0.0044 |
0.0037 |
0.0043 |
1437904 |
10.26% |
| SVRSF |
|
Silver Storm Mining Ltd. |
0.0960 |
0.0960 |
0.0909 |
0.0950 |
40125 |
10.21% |
| BLEG |
|
Branded Legacy Inc |
0.0010 |
0.0011 |
0.0010 |
0.0011 |
4279955 |
10.00% |
| KWGBF |
|
Kwg Resources Inc |
0.0250 |
0.0250 |
0.0250 |
0.0250 |
200000 |
8.70% |
| VCUFF |
|
Vizsla Copper Corp |
0.0405 |
0.0476 |
0.0405 |
0.0476 |
236000 |
8.68% |
| MCIC |
|
Multicorp International Inc |
0.0145 |
0.0170 |
0.0145 |
0.0155 |
477507 |
8.39% |
| SPZI |
|
Spooz Inc |
0.0012 |
0.0013 |
0.0012 |
0.0013 |
1253000 |
8.33% |
| ANLDF |
|
Anfield Energy Inc |
0.0397 |
0.0433 |
0.0397 |
0.0433 |
59297 |
8.25% |
| NEXCF |
|
Nextech AR Solutions Corp |
0.0249 |
0.0250 |
0.0220 |
0.0250 |
198884 |
8.23% |
| JSHG |
|
Joshua Gold Res |
0.0070 |
0.0070 |
0.0070 |
0.0070 |
70620 |
7.69% |
| VHAI |
|
Vocodia Holdings Corp
|
0.0015 |
0.0015 |
0.0012 |
0.0014 |
16880427 |
7.69% |
| INVU |
|
Investview Inc |
0.0118 |
0.0118 |
0.0118 |
0.0118 |
36200 |
7.27% |
| VPLM |
|
Voip-Pal.com |
0.0090 |
0.0099 |
0.0090 |
0.0099 |
272945 |
6.45% |
| MARK |
|
Remark Holdings Inc |
0.0461 |
0.0529 |
0.0461 |
0.0529 |
171227 |
5.80% |
| TLOFF |
|
Talon Metal Corp |
0.0751 |
0.0799 |
0.0751 |
0.0799 |
60000 |
5.13% |
| CWBHF |
|
Charlotte's Web Holdings Inc |
0.0850 |
0.0850 |
0.0850 |
0.0850 |
11100 |
5.07% |
| POFCY |
|
Petrofac Ltd |
0.0327 |
0.0349 |
0.0315 |
0.0343 |
70934 |
4.89% |
| STSN |
|
Sternsation International Inc |
0.0065 |
0.0067 |
0.0065 |
0.0067 |
200000 |
4.69% |
| RJDG |
|
Rjd Green Inc |
0.0071 |
0.0071 |
0.0071 |
0.0071 |
12000 |
4.41% |
| EXROF |
|
Exro Technologies Inc |
0.1000 |
0.1420 |
0.0900 |
0.0950 |
638774 |
4.40% |
| VMST |
|
|
0.0091 |
0.0095 |
0.0091 |
0.0095 |
76978 |
4.40% |
| IFUS |
|
Impact Fusion Intl |
0.0663 |
0.0734 |
0.0651 |
0.0661 |
228355 |
4.09% |
| BYRG |
|
Buyer Group Intl Inc |
0.0026 |
0.0026 |
0.0026 |
0.0026 |
82800 |
4.00% |
| MJGCF |
|
Majestic Gold Corp |
0.0860 |
0.0860 |
0.0860 |
0.0860 |
27000 |
3.86% |
| CYBL |
|
Cyberlux Corp |
0.0027 |
0.0031 |
0.0027 |
0.0029 |
4071601 |
3.57% |
| FDCFF |
|
Forum Uranium Corp |
0.0285 |
0.0310 |
0.0285 |
0.0310 |
10500 |
3.33% |
| IMAQR |
|
International Media Acquisition Corp Rights
|
0.0310 |
0.0310 |
0.0310 |
0.0310 |
7000 |
3.33% |
| ASDRF |
|
Ascendant Resources Inc |
0.0619 |
0.0619 |
0.0619 |
0.0619 |
10000 |
3.17% |
| SUUFF |
|
Strathmore Plus Energy Corp |
0.0828 |
0.0828 |
0.0828 |
0.0828 |
54000 |
3.11% |
| DGCMF |
|
|
0.0350 |
0.0350 |
0.0350 |
0.0350 |
10000 |
2.64% |
| AMYZF |
|
American Manganese Inc |
0.0410 |
0.0410 |
0.0410 |
0.0410 |
36600 |
2.50% |
| BMXI |
|
Brookmount Explorations Inc |
0.0390 |
0.0390 |
0.0370 |
0.0379 |
135000 |
2.43% |
| NEWH |
|
NewHydrogen Inc |
0.0330 |
0.0349 |
0.0302 |
0.0325 |
1030948 |
2.20% |
| DUTV |
|
Digital Uts Ventures |
0.0094 |
0.0095 |
0.0094 |
0.0095 |
11160 |
2.15% |
| AMTFF |
|
|
0.0515 |
0.0515 |
0.0500 |
0.0510 |
153026 |
2.00% |
| SMOFF |
|
Sonoro Metals Corp |
0.0750 |
0.0768 |
0.0750 |
0.0764 |
9000 |
1.87% |
| GVSI |
|
Good Vibrations Shoes Inc |
0.0059 |
0.0063 |
0.0059 |
0.0062 |
487535 |
1.64% |
| ZOMDF |
|
|
0.0480 |
0.0510 |
0.0476 |
0.0486 |
232802 |
1.25% |
| LQMT |
|
Liquidmetal Tech |
0.0890 |
0.0910 |
0.0890 |
0.0910 |
412900 |
1.11% |
