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% |
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% |
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% |
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% |
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% |
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% |
BBBT |
 |
Black Bird Biotech Inc |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
29912501 |
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% |
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% |
TWOH |
 |
Two Hands Corp |
0.0005 |
0.0006 |
0.0004 |
0.0005 |
7258892 |
25.00% |
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% |
EMED |
 |
Electromedical Technologies Inc |
0.0012 |
0.0012 |
0.0012 |
0.0012 |
3265025 |
20.00% |
RSHN |
 |
Rushnet Inc |
0.0005 |
0.0006 |
0.0005 |
0.0006 |
1098803 |
20.00% |
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% |
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% |
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% |
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% |
VNUE |
 |
Vnue Inc |
0.0020 |
0.0024 |
0.0020 |
0.0024 |
2569776 |
14.29% |
INKW |
 |
Green Concepts Inc |
0.0065 |
0.0065 |
0.0053 |
0.0062 |
3668542 |
12.73% |
GASE |
 |
Great East Energy |
0.0090 |
0.0090 |
0.0090 |
0.0090 |
322600 |
12.50% |
GAXY |
 |
Galaxy Next Generation Inc |
0.0009 |
0.0010 |
0.0008 |
0.0009 |
39909387 |
12.50% |
MIKP |
 |
Mike The Pike Produc |
0.0009 |
0.0009 |
0.0009 |
0.0009 |
800000 |
12.50% |
SMME |
 |
Smartmetric Inc |
0.0009 |
0.0009 |
0.0008 |
0.0009 |
5348100 |
12.50% |
VGFCQ |
 |
Very Good Food Company Inc (the) |
0.0039 |
0.0049 |
0.0039 |
0.0045 |
57835 |
12.50% |
STEV |
 |
Stevia Corp |
0.0025 |
0.0035 |
0.0025 |
0.0028 |
5884055 |
12.00% |
FERN |
 |
Fernhill Corp |
0.0018 |
0.0020 |
0.0017 |
0.0019 |
3886197 |
11.76% |
IFBC |
 |
Italian Food & Beverage Corp |
0.0029 |
0.0030 |
0.0029 |
0.0029 |
260215 |
11.54% |
OCLG |
 |
Oncologix Tech Inc |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
30001 |
11.11% |
OZSC |
 |
Ozop Surgical Corp |
0.0063 |
0.0070 |
0.0060 |
0.0070 |
15176668 |
11.11% |
SWRM |
 |
Appswarm Inc |
0.0009 |
0.0010 |
0.0009 |
0.0010 |
926444 |
11.11% |
XALL |
 |
Xalles Holdings Inc |
0.0043 |
0.0056 |
0.0043 |
0.0054 |
419850 |
10.20% |
PDPG |
 |
Performance Drink Group Inc |
0.0022 |
0.0022 |
0.0022 |
0.0022 |
5000 |
10.00% |
SSOF |
 |
Sixty Six Oilfield Services Inc |
0.0011 |
0.0011 |
0.0011 |
0.0011 |
401 |
10.00% |
TXTM |
 |
Protext Mobility Inc |
0.0010 |
0.0011 |
0.0010 |
0.0011 |
7719500 |
10.00% |
BRAV |
 |
Bravada Intl Ltd |
0.0012 |
0.0012 |
0.0012 |
0.0012 |
2000 |
9.09% |
HIRU |
 |
Hiru Corp |
0.0036 |
0.0037 |
0.0030 |
0.0036 |
6370686 |
9.09% |
MSMY |
 |
Mc Endeavors Inc |
0.0012 |
0.0012 |
0.0012 |
0.0012 |
1 |
9.09% |
WHSI |
 |
Wearable Health Solutions Inc |
0.0011 |
0.0012 |
0.0011 |
0.0012 |
633793 |
9.09% |
DLOC |
 |
Digital Locations Inc |
0.0011 |
0.0016 |
0.0011 |
0.0013 |
134588310 |
8.33% |
PHBI |
 |
Pharmagreen Biotech Inc |
0.0040 |
0.0040 |
0.0039 |
0.0039 |
106425 |
8.33% |
SHRG |
 |
Sharing Services Global Corp |
0.0063 |
0.0095 |
0.0061 |
0.0065 |
143329 |
8.33% |
SNRY |
 |
Solar Energy Initiatives Inc |
0.0013 |
0.0013 |
0.0013 |
0.0013 |
478462 |
8.33% |
PCTL |
 |
Pct Ltd |
0.0038 |
0.0044 |
0.0038 |
0.0041 |
88120 |
7.89% |
GMZP |
 |
Gemz Corp |
0.0013 |
0.0015 |
0.0013 |
0.0015 |
1346905 |
7.14% |
WDRP |
 |
Wanderport Corporati |
0.0016 |
0.0016 |
0.0015 |
0.0015 |
726500 |
7.14% |
HMBL |
 |
HUMBL Inc |
0.0031 |
0.0033 |
0.0026 |
0.0031 |
50474652 |
6.90% |