Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
Analysis |
TEUM |
 |
Pareteum Corp |
0.0035 |
0.0100 |
0.0035 |
0.0051 |
258456 |
155.00% |
TEUM Analysis |
INCT |
 |
Incapta Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
68228784 |
100.00% |
INCT Analysis |
HVCW |
 |
Harrison Vickers |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
2700200 |
100.00% |
HVCW Analysis |
NECA |
 |
New Amer Energy |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
31922737 |
100.00% |
NECA Analysis |
GRSO |
 |
Grow Solutions Holdings Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
52453850 |
100.00% |
GRSO Analysis |
PRPM |
 |
Protek Capital Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
3694512 |
100.00% |
PRPM Analysis |
BDGR |
 |
Black Dragon Resource Companies Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
21266876 |
100.00% |
BDGR Analysis |
AFOM |
 |
All For One Media Corp |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
62803803 |
100.00% |
AFOM Analysis |
FECOF |
 |
Fec Resources Inc |
0.0023 |
0.0032 |
0.0023 |
0.0032 |
78625 |
60.00% |
FECOF Analysis |
GTLL |
 |
Global Techs Ltd |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
7638184 |
50.00% |
GTLL Analysis |
GTEH |
 |
Gentech Holdings Inc |
0.0002 |
0.0003 |
0.0001 |
0.0003 |
19471640 |
50.00% |
GTEH Analysis |
FTXP |
 |
Foothills Exploration Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
44699771 |
50.00% |
FTXP Analysis |
CGAC |
 |
Code Green Apparel Corp |
0.0009 |
0.0010 |
0.0007 |
0.0009 |
114346555 |
50.00% |
CGAC Analysis |
PRMO |
 |
Prom Resources Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
5845010 |
50.00% |
PRMO Analysis |
HBRM |
 |
Herborium Group Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
6715001 |
50.00% |
HBRM Analysis |
SEGI |
 |
Sycamore Entertainment Group Inc |
0.0059 |
0.0077 |
0.0057 |
0.0075 |
2255139 |
33.93% |
SEGI Analysis |
QBAN |
 |
Telco Cuba Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
4485700 |
33.33% |
QBAN Analysis |
AMLH |
 |
American Leisure Hld |
0.0006 |
0.0008 |
0.0006 |
0.0008 |
15542014 |
33.33% |
AMLH Analysis |
GEGP |
 |
Gold Entertainment Group Inc |
0.0003 |
0.0004 |
0.0002 |
0.0004 |
60120440 |
33.33% |
GEGP Analysis |
PPJE |
 |
Ppj Healthcare Enterprises Inc |
0.0007 |
0.0008 |
0.0007 |
0.0008 |
25902158 |
33.33% |
PPJE Analysis |
ILST |
 |
Intl Star Inc |
0.0054 |
0.0072 |
0.0054 |
0.0069 |
21218084 |
32.69% |
ILST Analysis |
ZICX |
 |
Zicix Corp |
0.0040 |
0.0044 |
0.0037 |
0.0044 |
787404 |
29.41% |
ZICX Analysis |
MCOA |
 |
Marijuana Company of America Inc |
0.0007 |
0.0009 |
0.0007 |
0.0009 |
129236779 |
28.57% |
MCOA Analysis |
RSPI |
 |
Respirerx Pharmaceuticals Inc |
0.0062 |
0.0085 |
0.0058 |
0.0072 |
2158493 |
28.57% |
RSPI Analysis |
AMBS |
 |
Amarantus Bioscience Holdings Inc |
0.0026 |
0.0033 |
0.0026 |
0.0033 |
34001 |
26.92% |
AMBS Analysis |
PTEL |
 |
Pegasus Tel Inc |
0.0013 |
0.0017 |
0.0013 |
0.0015 |
650000 |
25.00% |
PTEL Analysis |
ASTA |
 |
Astra Veda Corp |
0.0023 |
0.0031 |
0.0023 |
0.0031 |
932223 |
24.00% |
ASTA Analysis |
CBDD |
 |
Cbd of Denver Inc |
0.0028 |
0.0035 |
0.0026 |
0.0034 |
12149253 |
21.43% |
CBDD Analysis |
SWYDF |
 |
Stornoway Diamond Cp |
0.0021 |
0.0023 |
0.0021 |
0.0023 |
5100 |
21.05% |
SWYDF Analysis |
XCPL |
 |
Xcpcnl Business Services Corp |
0.0052 |
0.0052 |
0.0043 |
0.0052 |
492320 |
20.93% |
XCPL Analysis |
IGEX |
 |
Indo Global Exchanges Pte Ltd |
0.0051 |
0.0074 |
0.0050 |
0.0072 |
39397411 |
20.00% |
IGEX Analysis |
CCTL |
 |
Coin Citadel |
0.0005 |
0.0009 |
0.0005 |
0.0006 |
4760333 |
20.00% |
CCTL Analysis |
PRDL |
 |
Profitable Developments Inc |
0.0006 |
0.0007 |
0.0005 |
0.0006 |
61440043 |
20.00% |
PRDL Analysis |
BRYYF |
 |
Amani Gold Ltd |
0.0011 |
0.0012 |
0.0010 |
0.0012 |
172131622 |
20.00% |
BRYYF Analysis |
SNMN |
 |
Snm Global Holdings |
0.0006 |
0.0007 |
0.0005 |
0.0006 |
9860739 |
20.00% |
SNMN Analysis |
TRSI |
 |
Trophy Resources Inc |
0.0025 |
0.0040 |
0.0024 |
0.0031 |
5468789 |
19.23% |
TRSI Analysis |
KEGS |
 |
1812 Brewing Company Inc |
0.0011 |
0.0014 |
0.0011 |
0.0013 |
60313240 |
18.18% |
KEGS Analysis |
CWGYF |
 |
Carnegie Wave |
0.0013 |
0.0014 |
0.0013 |
0.0013 |
1490000 |
18.18% |
CWGYF Analysis |
AXTG |
 |
Axis Techs Group Inc |
0.0099 |
0.0099 |
0.0088 |
0.0089 |
125300 |
17.11% |
AXTG Analysis |
BNOW |
 |
Boon Industries Inc |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
27510442 |
16.67% |
BNOW Analysis |
AHFD |
 |
Active Health Foods |
0.0005 |
0.0007 |
0.0005 |
0.0007 |
6205272 |
16.67% |
AHFD Analysis |
NTRR |
 |
Neutra Corp |
0.0006 |
0.0007 |
0.0005 |
0.0007 |
311348 |
16.67% |
NTRR Analysis |
SANP |
 |
Santo Mining Corp |
0.0007 |
0.0008 |
0.0006 |
0.0007 |
35998823 |
16.67% |
SANP Analysis |
WNBD |
 |
Winning Brands Corp |
0.0006 |
0.0007 |
0.0005 |
0.0007 |
69939435 |
16.67% |
WNBD Analysis |
KOSK |
 |
One Step Vending Corp |
0.0065 |
0.0065 |
0.0064 |
0.0064 |
71805 |
16.36% |
KOSK Analysis |
MDMN |
 |
Medinah Minerals Inc |
0.0026 |
0.0023 |
0.0023 |
0.0023 |
307000 |
15.00% |
MDMN Analysis |
MXSG |
 |
Mexus Gold US |
0.0028 |
0.0031 |
0.0028 |
0.0031 |
2057176 |
14.81% |
MXSG Analysis |
GRCU |
 |
Green Cures & Botanical Distribution Inc |
0.0007 |
0.0008 |
0.0005 |
0.0008 |
17438300 |
14.29% |
GRCU Analysis |
VNTH |
 |
Nano Mobile Healthcare Inc |
0.0007 |
0.0009 |
0.0007 |
0.0008 |
24258640 |
14.29% |
VNTH Analysis |
ELRA |
 |
Elray Resources Inc |
0.0009 |
0.0009 |
0.0007 |
0.0008 |
7095579 |
14.29% |
ELRA Analysis |
ADHC |
 |
American Diversified |
0.0021 |
0.0025 |
0.0021 |
0.0024 |
10158656 |
14.29% |
ADHC Analysis |
BRGO |
 |
Bergio Intl Inc |
0.0008 |
0.0008 |
0.0005 |
0.0008 |
252234102 |
14.29% |
BRGO Analysis |
MEDH |
 |
Medx Holdings Inc |
0.0023 |
0.0026 |
0.0023 |
0.0024 |
1064522 |
14.29% |
MEDH Analysis |
AUNXF |
 |
Fremont Petroleum Corp Ltd |
0.0043 |
0.0043 |
0.0035 |
0.0040 |
7310972 |
14.29% |
AUNXF Analysis |
MDCE |
 |
Medical Care Technol |
0.0050 |
0.0060 |
0.0047 |
0.0057 |
1447260 |
14.00% |
MDCE Analysis |
MNDP |
 |
Mundus Group Inc |
0.0046 |
0.0057 |
0.0057 |
0.0057 |
22 |
14.00% |
MNDP Analysis |
CATV |
 |
4Cable TV Internatio |
0.0011 |
0.0018 |
0.0001 |
0.0017 |
3240200 |
13.33% |
CATV Analysis |
BLDV |
 |
Blue Diamond Venture |
0.0007 |
0.0009 |
0.0007 |
0.0009 |
2299111 |
12.50% |
BLDV Analysis |
HMPQ |
 |
Hemp Americana |
0.0007 |
0.0010 |
0.0007 |
0.0009 |
920369 |
12.50% |
HMPQ Analysis |
PHIL |
 |
PHI Group Inc |
0.0009 |
0.0010 |
0.0008 |
0.0009 |
232786818 |
12.50% |
PHIL Analysis |
TXTM |
 |
Protext Mobility Inc |
0.0016 |
0.0019 |
0.0015 |
0.0018 |
42246691 |
12.50% |
TXTM Analysis |
SFLM |
 |
Sflmaven Corp |
0.0009 |
0.0009 |
0.0009 |
0.0009 |
8412993 |
12.50% |
SFLM Analysis |
BLSP |
 |
Blue Sphere Corp |
0.0007 |
0.0009 |
0.0007 |
0.0009 |
2667037 |
12.50% |
BLSP Analysis |
GTCH |
 |
Gbt Technologies Inc |
0.0057 |
0.0069 |
0.0050 |
0.0067 |
5372074 |
11.67% |
GTCH Analysis |
LIGA |
 |
Lig Assets Inc |
0.0018 |
0.0023 |
0.0018 |
0.0020 |
25483916 |
11.11% |
LIGA Analysis |
RLLCF |
 |
Rolls-Royce Holdings Plc Non Cum Red Pref Shs C |
0.0063 |
0.0070 |
0.0063 |
0.0070 |
706461 |
11.11% |
RLLCF Analysis |
ETEK |
 |
Eco-Tek Group Inc |
0.0018 |
0.0021 |
0.0018 |
0.0021 |
11382449 |
10.53% |
ETEK Analysis |
AVVH |
 |
Avvaa World Health Care Products Inc |
0.0029 |
0.0032 |
0.0028 |
0.0032 |
3696599 |
10.34% |
AVVH Analysis |
GBHL |
 |
Global Entmt Hld Inc |
0.0012 |
0.0013 |
0.0011 |
0.0011 |
9910456 |
10.00% |
GBHL Analysis |
DIGAF |
 |
Digatrader Financial Corp |
0.0011 |
0.0011 |
0.0010 |
0.0011 |
5086015 |
10.00% |
DIGAF Analysis |
PRCX |
 |
Phoenix Rising Co |
0.0050 |
0.0065 |
0.0047 |
0.0055 |
51415998 |
10.00% |
PRCX Analysis |
GEGI |
 |
Genesis Electronics |
0.0012 |
0.0012 |
0.0011 |
0.0011 |
1266318 |
10.00% |
GEGI Analysis |
KATX |
 |
Kat Exploration Inc |
0.0040 |
0.0046 |
0.0038 |
0.0046 |
4793138 |
9.52% |
KATX Analysis |
MGON |
 |
Megola Inc |
0.0063 |
0.0086 |
0.0061 |
0.0070 |
5826599 |
9.38% |
MGON Analysis |
ECOX |
 |
Eco Innovation Group Inc |
0.0024 |
0.0025 |
0.0020 |
0.0024 |
5915934 |
9.09% |
ECOX Analysis |
INQD |
 |
Indoor Harvest Corp |
0.0053 |
0.0064 |
0.0053 |
0.0060 |
703000 |
9.09% |
INQD Analysis |
CBGL |
 |
Cannabis Global Inc |
0.0038 |
0.0038 |
0.0034 |
0.0036 |
1426867 |
9.09% |
CBGL Analysis |
XALL |
 |
Xalles Holdings Inc |
0.0034 |
0.0037 |
0.0022 |
0.0037 |
1597443 |
8.82% |
XALL Analysis |
FLRE |
 |
Flameret Inc |
0.0045 |
0.0050 |
0.0045 |
0.0050 |
573000 |
8.70% |
FLRE Analysis |
TINO |
 |
Tamino Minerals Inc |
0.0047 |
0.0050 |
0.0047 |
0.0050 |
592600 |
8.70% |
TINO Analysis |
MAPT |
 |
Maptelligent Inc |
0.0013 |
0.0015 |
0.0012 |
0.0013 |
6713695 |
8.33% |
MAPT Analysis |
PSRU |
 |
Valiant Eagle Inc |
0.0012 |
0.0013 |
0.0012 |
0.0013 |
1544131 |
8.33% |
PSRU Analysis |
RGBP |
 |
Regen Biopharma Inc |
0.0040 |
0.0042 |
0.0036 |
0.0040 |
37391735 |
8.11% |
RGBP Analysis |
SCNA |
 |
Smart Cannabis Corp |
0.0025 |
0.0028 |
0.0020 |
0.0027 |
574883 |
8.00% |
SCNA Analysis |
JPEX |
 |
Jasper Explorations |
0.0013 |
0.0015 |
0.0013 |
0.0014 |
9593008 |
7.69% |
JPEX Analysis |
DRFS |
 |
Dr. Foods Inc |
0.0029 |
0.0030 |
0.0026 |
0.0029 |
2196831 |
7.41% |
DRFS Analysis |
IFAN |
 |
Ifan Financial Inc |
0.0013 |
0.0017 |
0.0013 |
0.0015 |
6520256 |
7.14% |
IFAN Analysis |
GVSI |
 |
Good Vibrations Shoes Inc |
0.0070 |
0.0080 |
0.0070 |
0.0080 |
1261866 |
6.67% |
GVSI Analysis |
HIPH |
 |
American Premium Water Corp |
0.0015 |
0.0017 |
0.0015 |
0.0016 |
1170602 |
6.67% |
HIPH Analysis |
XTRM |
 |
Extreme Biodiesel Inc |
0.0016 |
0.0016 |
0.0014 |
0.0016 |
5547660 |
6.67% |
XTRM Analysis |
PPCB |
 |
Propanc Biopharma Inc |
0.0072 |
0.0080 |
0.0072 |
0.0080 |
3913047 |
6.67% |
PPCB Analysis |
VISM |
 |
Visium Technologies Inc |
0.0016 |
0.0018 |
0.0016 |
0.0017 |
5816695 |
6.25% |
VISM Analysis |
GLCO |
 |
Global Links Cp |
0.0015 |
0.0017 |
0.0015 |
0.0017 |
1963971 |
6.25% |
GLCO Analysis |
NGCG |
 |
New Generation Consu |
0.0068 |
0.0072 |
0.0055 |
0.0070 |
2540252 |
6.06% |
NGCG Analysis |
TMXN |
 |
Trimax Corp |
0.0070 |
0.0070 |
0.0070 |
0.0070 |
235000 |
6.06% |
TMXN Analysis |
APRU |
 |
Apple Rush Company Inc |
0.0017 |
0.0018 |
0.0017 |
0.0018 |
616333 |
5.88% |
APRU Analysis |
PSYC |
 |
Global Trac Solutions Inc |
0.0039 |
0.0039 |
0.0037 |
0.0037 |
125131 |
5.71% |
PSYC Analysis |
WDLF |
 |
Social Life Network Inc |
0.0019 |
0.0021 |
0.0018 |
0.0019 |
20086346 |
5.56% |
WDLF Analysis |
BLLB |
 |
Bell Buckle Holdings |
0.0037 |
0.0040 |
0.0036 |
0.0040 |
1874581 |
5.26% |
BLLB Analysis |
ARGQ |
 |
Argentum 47 Inc |
0.0039 |
0.0044 |
0.0038 |
0.0044 |
920846 |
4.76% |
ARGQ Analysis |