Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
INCC |
 |
Int Consolidated Cos |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
2471628 |
200.00% |
BYOC |
 |
Beyond Commerce Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
6439547 |
100.00% |
HIPH |
 |
American Premium Water Corp |
0.0001 |
0.0003 |
0.0001 |
0.0002 |
2477248 |
100.00% |
ICTY |
 |
Eyecity.com Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
17122226 |
100.00% |
MCOA |
 |
Marijuana Company of America Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
10676583 |
100.00% |
MRNJ |
 |
Metatron Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
1639075 |
100.00% |
NSPT |
 |
Newron Sport |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
550000 |
100.00% |
NWPN |
 |
Now Corp |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
106236848 |
100.00% |
SANP |
 |
Santo Mining Corp |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
3560600 |
100.00% |
SGMD |
 |
Sugarmade Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
906733 |
100.00% |
OSCI |
 |
Osceola Gold Inc |
0.0188 |
0.0279 |
0.0175 |
0.0279 |
77899 |
86.00% |
PEARQ |
 |
Pear Therapeutics Inc |
0.0103 |
0.0119 |
0.0078 |
0.0110 |
4041510 |
83.33% |
VICA |
 |
Rafina Innovations Inc |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
39000 |
66.67% |
GXXM |
 |
Gex Management Inc |
0.0005 |
0.0012 |
0.0005 |
0.0008 |
254903907 |
60.00% |
VXIT |
 |
VirExit Technologies Inc |
0.0006 |
0.0008 |
0.0005 |
0.0008 |
20304546 |
60.00% |
OWUV |
 |
One World Universe Inc |
0.0097 |
0.0147 |
0.0095 |
0.0147 |
865403 |
54.74% |
ALKM |
 |
Alkame Holdings Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
376500 |
50.00% |
BRYYF |
 |
Amani Gold Ltd |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
6840606 |
50.00% |
CBDD |
 |
Cbd of Denver Inc |
0.0003 |
0.0004 |
0.0002 |
0.0003 |
17076303 |
50.00% |
CGAC |
 |
Code Green Apparel Corp |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
212333 |
50.00% |
CIVX |
 |
Ctr Invts & Cnsltng Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
3004445 |
50.00% |
COWI |
 |
Coroware Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
4566000 |
50.00% |
FOMC |
 |
Fomo Corp |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
6233814 |
50.00% |
FTXP |
 |
Foothills Exploration Inc |
0.0001 |
0.0003 |
0.0001 |
0.0003 |
12343698 |
50.00% |
GEGP |
 |
Gold Entertainment Group Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
5404311 |
50.00% |
GRST |
 |
Greenstone Healthcare Corp |
0.0006 |
0.0006 |
0.0005 |
0.0006 |
16964903 |
50.00% |
GTLL |
 |
Global Techs Ltd |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
57540147 |
50.00% |
LVCA |
 |
Lake Victoria Mining |
0.0002 |
0.0015 |
0.0015 |
0.0015 |
743500 |
50.00% |
NBRI |
 |
North Bay Resources |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
615534 |
50.00% |
NOUV |
 |
Nouveau Life Pharmaceuticals Inc |
0.0002 |
0.0003 |
0.0001 |
0.0003 |
7285833 |
50.00% |
NTRR |
 |
Neutra Corp |
0.0004 |
0.0006 |
0.0004 |
0.0006 |
148100942 |
50.00% |
OPTI |
 |
Optec International Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
51276582 |
50.00% |
VIRA |
 |
Viratech Corp |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
1 |
50.00% |
UNQL |
 |
Unique Logistics International Inc |
0.0102 |
0.0134 |
0.0083 |
0.0129 |
4246268 |
41.76% |
CDNO |
 |
Consol Cap North Amer Inc |
0.0014 |
0.0014 |
0.0014 |
0.0014 |
250000 |
40.00% |
NXMR |
 |
Nextmart Inc |
0.0033 |
0.0050 |
0.0033 |
0.0050 |
1446018 |
38.89% |
HLLK |
 |
Hallmark Venture Group, Inc. |
0.0007 |
0.0015 |
0.0007 |
0.0011 |
16885729 |
37.50% |
EMSKF |
 |
Musk Metals Corp |
0.0237 |
0.0274 |
0.0225 |
0.0274 |
130850 |
37.00% |
GZIC |
 |
Gz6G Technologies Corp |
0.0025 |
0.0034 |
0.0023 |
0.0027 |
9453522 |
35.00% |
BDPT |
 |
Bioadaptives Inc |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
48778590 |
33.33% |
EMBR |
 |
Embarr Downs Inc |
0.0008 |
0.0012 |
0.0007 |
0.0012 |
1705000 |
33.33% |
FCGD |
 |
First Colombia Gold Corp |
0.0003 |
0.0004 |
0.0002 |
0.0004 |
8731610 |
33.33% |
GTCH |
 |
Gbt Technologies Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
29908245 |
33.33% |
ICNM |
 |
Icon Media Holdings Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
8134461 |
33.33% |
LYLTQ |
 |
Loyalty Ventures Inc |
0.0090 |
0.0137 |
0.0070 |
0.0120 |
898773 |
33.33% |
VIZC |
 |
Vizconnect Inc |
0.0003 |
0.0004 |
0.0003 |
0.0004 |
405501 |
33.33% |
FRCKL |
 |
First Republic Bank |
0.0053 |
0.0077 |
0.0050 |
0.0066 |
66710 |
32.00% |
RLTR |
 |
Reeltime Rentals |
0.0032 |
0.0051 |
0.0032 |
0.0051 |
149734 |
27.50% |
ELEK |
 |
Elektros Inc |
0.0379 |
0.0379 |
0.0340 |
0.0379 |
11600 |
26.33% |
QSEP |
 |
Qs Energy Inc |
0.0500 |
0.0632 |
0.0494 |
0.0600 |
259482 |
26.32% |
BBBT |
 |
Black Bird Biotech Inc |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
29912501 |
25.00% |
CNBX |
 |
Cannabics Pharmaceuticals Inc |
0.0211 |
0.0250 |
0.0211 |
0.0250 |
300486 |
25.00% |
CNCT |
 |
Guangzhou Global Tel |
0.0019 |
0.0020 |
0.0020 |
0.0020 |
320000 |
25.00% |
ILST |
 |
Intl Star Inc |
0.0005 |
0.0006 |
0.0005 |
0.0005 |
9730154 |
25.00% |
MRES |
 |
Institute of Biomedi |
0.0080 |
0.0112 |
0.0079 |
0.0100 |
2061963 |
25.00% |
PJET |
 |
Priority Aviation Inc |
0.0004 |
0.0005 |
0.0003 |
0.0005 |
159811 |
25.00% |
TMXN |
 |
Trimax Corp |
0.0012 |
0.0015 |
0.0015 |
0.0015 |
1388500 |
25.00% |
TNREF |
 |
Taranis Res Inc |
0.1000 |
0.1000 |
0.1000 |
0.1000 |
900 |
25.00% |
TWOH |
 |
Two Hands Corp |
0.0005 |
0.0006 |
0.0004 |
0.0005 |
7258892 |
25.00% |
SQIDF |
 |
Sqi Diagnostics Inc |
0.0130 |
0.0187 |
0.0130 |
0.0187 |
1366571 |
24.67% |
WINR |
 |
Simplicity Esports & Gaming CO |
0.0100 |
0.0124 |
0.0100 |
0.0124 |
101250 |
24.00% |
UATG |
 |
Umbra Applied Technologies Group Inc |
0.0078 |
0.0085 |
0.0067 |
0.0082 |
760668 |
22.39% |
HPNN |
 |
Hop-On Inc |
0.0009 |
0.0011 |
0.0009 |
0.0011 |
2833002 |
22.22% |
KSSRF |
 |
Kesselrun Resources Ltd |
0.0260 |
0.0263 |
0.0263 |
0.0263 |
135333 |
20.64% |
CBNT |
 |
C-Bond Systems Inc |
0.0109 |
0.0129 |
0.0109 |
0.0125 |
293496 |
20.19% |
EMED |
 |
Electromedical Technologies Inc |
0.0012 |
0.0012 |
0.0012 |
0.0012 |
3265025 |
20.00% |
ROSN |
 |
Rosinbomb |
0.0190 |
0.0250 |
0.0190 |
0.0240 |
45650 |
20.00% |
RSHN |
 |
Rushnet Inc |
0.0005 |
0.0006 |
0.0005 |
0.0006 |
1098803 |
20.00% |
DSGT |
 |
Dsg Global Inc |
0.0200 |
0.0259 |
0.0176 |
0.0239 |
775131 |
19.50% |
SNWV |
 |
Sanuwave Health Inc |
0.0200 |
0.0228 |
0.0180 |
0.0200 |
175223 |
19.05% |
WARM |
 |
Bibb Corp |
0.0025 |
0.0025 |
0.0025 |
0.0025 |
954400 |
19.05% |
AXXA |
 |
Exxe Group Inc |
0.0037 |
0.0044 |
0.0037 |
0.0044 |
6157280 |
18.92% |
MMMM |
 |
Quad M Solutions Inc |
0.0204 |
0.0281 |
0.0200 |
0.0237 |
4060216 |
18.50% |
GULTU |
 |
Gulf Coast Ultra |
0.0140 |
0.0160 |
0.0140 |
0.0153 |
532726 |
17.69% |
EHVVF |
 |
Ehave Inc |
0.0023 |
0.0023 |
0.0020 |
0.0020 |
18727 |
17.65% |
EMGE |
 |
Emergent Health Corp |
0.0025 |
0.0027 |
0.0025 |
0.0027 |
175100 |
17.39% |
HHSE |
 |
Hannover House Inc |
0.0077 |
0.0090 |
0.0077 |
0.0090 |
62500 |
16.88% |
BTZI |
 |
Bots Inc |
0.0050 |
0.0078 |
0.0050 |
0.0070 |
44974 |
16.67% |
CATV |
 |
4Cable TV Internatio |
0.0005 |
0.0007 |
0.0005 |
0.0007 |
117200 |
16.67% |
CBGL |
 |
Cannabis Global Inc |
0.0007 |
0.0007 |
0.0007 |
0.0007 |
682734 |
16.67% |
DKSC |
 |
Dakshidin Corporatio |
0.0006 |
0.0007 |
0.0005 |
0.0007 |
1734426 |
16.67% |
GAHC |
 |
Global Arena Hld |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
158615 |
16.67% |
GCAN |
 |
Greater Cannabis Company |
0.0005 |
0.0007 |
0.0005 |
0.0007 |
6735001 |
16.67% |
GSAC |
 |
Gelstat Corp |
0.0007 |
0.0007 |
0.0005 |
0.0007 |
10999501 |
16.67% |
IFAN |
 |
Ifan Financial Inc |
0.0005 |
0.0008 |
0.0005 |
0.0007 |
15910878 |
16.67% |
PLPL |
 |
Diamond Ranch Foods |
0.0006 |
0.0007 |
0.0005 |
0.0007 |
55928586 |
16.67% |
WDLF |
 |
Social Life Network Inc |
0.0007 |
0.0008 |
0.0007 |
0.0007 |
8908767 |
16.67% |
BRLL |
 |
Barrel Energy Inc |
0.0269 |
0.0299 |
0.0245 |
0.0282 |
966637 |
16.53% |
PSWW |
 |
Principal Solar Inc |
0.0085 |
0.0093 |
0.0072 |
0.0093 |
3261860 |
16.25% |
CAVR |
 |
Cavu Resources Inc |
0.0055 |
0.0078 |
0.0044 |
0.0067 |
20096375 |
15.52% |
JNSH |
 |
Jns Holdings Corp |
0.0038 |
0.0038 |
0.0036 |
0.0038 |
103656 |
15.15% |
LCINQ |
 |
Lannett Co., Inc. |
0.0295 |
0.0380 |
0.0295 |
0.0356 |
119723 |
14.84% |
GGSM |
 |
Gold and Gemstone Mining Inc |
0.0008 |
0.0008 |
0.0007 |
0.0008 |
4799957 |
14.29% |
MLFB |
 |
Universal Cap Mgmt |
0.0008 |
0.0008 |
0.0007 |
0.0008 |
22480438 |
14.29% |
RBSH |
 |
Rebus Holdings Inc |
0.0154 |
0.0195 |
0.0130 |
0.0192 |
543792 |
14.29% |
VNUE |
 |
Vnue Inc |
0.0020 |
0.0024 |
0.0020 |
0.0024 |
2569776 |
14.29% |
EAWD |
 |
Eurosport Active Wo |
0.0370 |
0.0497 |
0.0351 |
0.0400 |
353439 |
13.96% |
VORBQ |
 |
Virgin Orbit Holdings Inc |
0.0450 |
0.0585 |
0.0410 |
0.0498 |
2105349 |
13.18% |
TCDAQ |
 |
Tricida Inc |
0.0100 |
0.0139 |
0.0096 |
0.0113 |
69773 |
13.00% |
INKW |
 |
Green Concepts Inc |
0.0065 |
0.0065 |
0.0053 |
0.0062 |
3668542 |
12.73% |