Last Update: Sep 22, 2023
Symbol |
Chart |
Open |
High |
Low |
Close |
Volume |
Percent |
AMPX |
 |
3.99 |
4.82 |
3.99 |
4.81 |
670866 |
21.43% |
GWH |
 |
1.36 |
1.46 |
1.33 |
1.46 |
279600 |
8.96% |
RERE |
 |
1.94 |
2.04 |
1.88 |
2.00 |
83268 |
8.70% |
ABEO |
 |
3.61 |
3.90 |
3.61 |
3.90 |
49355 |
8.03% |
CDE |
 |
2.24 |
2.34 |
2.22 |
2.29 |
7241162 |
7.78% |
OCFT |
 |
3.29 |
3.30 |
3.14 |
3.30 |
1983 |
7.26% |
MYTE |
 |
3.54 |
3.75 |
3.45 |
3.78 |
21561 |
7.24% |
GOTU |
 |
2.57 |
2.62 |
2.55 |
2.60 |
755207 |
7.16% |
ABLV |
 |
3.35 |
3.58 |
3.30 |
3.30 |
6601 |
6.11% |
CMCM |
 |
2.01 |
2.15 |
1.99 |
2.04 |
2889 |
5.82% |
BBDO |
 |
2.56 |
2.59 |
2.57 |
2.58 |
5859 |
5.74% |
ACB |
 |
0.75 |
0.78 |
0.74 |
0.78 |
12926855 |
5.39% |
PERF |
 |
3.30 |
3.34 |
3.27 |
3.34 |
3954 |
5.36% |
COMP |
 |
3.01 |
3.15 |
2.99 |
3.06 |
912363 |
4.79% |
CANG |
 |
1.10 |
1.16 |
1.10 |
1.14 |
1811465 |
4.60% |
BQ |
 |
3.50 |
3.50 |
3.15 |
3.45 |
429 |
4.55% |
RLX |
 |
1.46 |
1.52 |
1.46 |
1.48 |
1238621 |
4.23% |
DDL |
 |
1.78 |
1.78 |
1.75 |
1.77 |
58589 |
4.12% |
TUYA |
 |
1.49 |
1.51 |
1.43 |
1.46 |
51683 |
3.93% |
USDP |
 |
0.57 |
0.59 |
0.57 |
0.59 |
30068 |
3.87% |
RSKD |
 |
4.28 |
4.40 |
4.19 |
4.40 |
1084885 |
3.41% |
GETR |
 |
0.34 |
0.34 |
0.34 |
0.34 |
25208 |
3.26% |
JT |
 |
0.98 |
1.00 |
0.93 |
0.96 |
1924 |
3.23% |
CGA |
 |
2.22 |
2.22 |
2.22 |
2.17 |
4859 |
3.20% |
SB |
 |
3.17 |
3.23 |
3.17 |
3.24 |
210503 |
3.15% |
CANO |
 |
0.23 |
0.24 |
0.22 |
0.23 |
1853966 |
3.14% |
ZVIA |
 |
2.29 |
2.35 |
2.28 |
2.35 |
7531 |
3.07% |
IH |
 |
2.90 |
3.07 |
2.90 |
3.07 |
1164 |
3.02% |
MTBL |
 |
1.07 |
1.04 |
1.04 |
1.04 |
315 |
2.97% |
OUST |
 |
4.76 |
4.89 |
4.74 |
4.86 |
124318 |
2.97% |
CURV |
 |
1.31 |
1.35 |
1.27 |
1.34 |
89163 |
2.92% |
HSHP |
 |
4.83 |
4.99 |
4.82 |
4.94 |
23333 |
2.92% |
AKA |
 |
0.51 |
0.51 |
0.50 |
0.51 |
51007 |
2.89% |
LU |
 |
1.13 |
1.16 |
1.09 |
1.12 |
4505857 |
2.75% |
GHG |
 |
4.31 |
4.51 |
4.31 |
4.50 |
34093 |
2.74% |
FENG |
 |
1.10 |
1.16 |
1.10 |
1.14 |
9419 |
2.69% |
HUYA |
 |
2.76 |
2.82 |
2.71 |
2.73 |
493254 |
2.63% |
ZH |
 |
1.01 |
1.01 |
0.97 |
1.01 |
2366870 |
2.58% |
LYG |
 |
2.20 |
2.21 |
2.18 |
2.19 |
7091853 |
2.58% |
EDF |
 |
4.35 |
4.43 |
4.32 |
4.39 |
46239 |
2.57% |
HLGN |
 |
3.74 |
3.98 |
3.74 |
3.84 |
16250 |
2.54% |
LOCL |
 |
2.46 |
2.46 |
2.46 |
2.46 |
262 |
2.50% |
ACON |
 |
0.40 |
0.41 |
0.36 |
0.41 |
11172 |
2.47% |
SST |
 |
1.20 |
1.31 |
1.19 |
1.25 |
47561 |
2.46% |
OPFI |
 |
2.62 |
2.70 |
2.52 |
2.62 |
68496 |
2.34% |
SOS |
 |
3.87 |
4.01 |
3.85 |
3.95 |
29903 |
2.20% |
AP |
 |
2.81 |
2.87 |
2.81 |
2.87 |
704 |
2.14% |
AAIC |
 |
4.39 |
4.41 |
4.35 |
4.39 |
27629 |
2.09% |
JMIA |
 |
2.45 |
2.55 |
2.44 |
2.46 |
488868 |
2.07% |
PGRU |
 |
4.08 |
4.08 |
4.00 |
4.00 |
1505 |
2.02% |
YSG |
 |
0.99 |
1.03 |
0.98 |
1.02 |
251191 |
2.00% |
LICY |
 |
3.92 |
4.10 |
3.88 |
3.89 |
1051006 |
1.97% |
IHS |
 |
4.87 |
4.99 |
4.60 |
4.92 |
399266 |
1.97% |
DAO |
 |
3.73 |
3.79 |
3.60 |
3.64 |
52907 |
1.96% |
DSX |
 |
3.40 |
3.48 |
3.42 |
3.45 |
127740 |
1.92% |
BNED |
 |
1.06 |
1.10 |
1.03 |
1.07 |
30928 |
1.90% |
BKSY |
 |
1.13 |
1.18 |
1.12 |
1.15 |
246889 |
1.76% |
HBM |
 |
4.75 |
4.84 |
4.75 |
4.78 |
619422 |
1.70% |
NAT |
 |
3.86 |
3.99 |
3.86 |
3.93 |
936183 |
1.68% |
MRDB |
 |
0.46 |
0.47 |
0.46 |
0.47 |
17153 |
1.67% |
ZEPP |
 |
1.18 |
1.18 |
1.13 |
1.15 |
4937 |
1.67% |
ADAP |
 |
0.77 |
0.78 |
0.75 |
0.78 |
131402 |
1.58% |
NGL |
 |
3.86 |
3.88 |
3.82 |
3.88 |
90951 |
1.57% |
LITB |
 |
1.28 |
1.33 |
1.28 |
1.30 |
61849 |
1.56% |
LEV |
 |
1.93 |
2.02 |
1.93 |
1.98 |
157665 |
1.54% |
GROV |
 |
2.66 |
2.88 |
2.63 |
2.67 |
32985 |
1.52% |
MFG |
 |
3.68 |
3.70 |
3.65 |
3.68 |
222891 |
1.52% |
QD |
 |
2.02 |
2.07 |
1.99 |
2.02 |
163623 |
1.51% |
ADCT |
 |
0.73 |
0.77 |
0.70 |
0.74 |
77329 |
1.47% |
WTI |
 |
4.18 |
4.23 |
4.13 |
4.15 |
557769 |
1.47% |
NUVB |
 |
1.43 |
1.45 |
1.38 |
1.41 |
366997 |
1.44% |
KODK |
 |
4.18 |
4.25 |
4.17 |
4.22 |
93058 |
1.44% |
DNA |
 |
1.78 |
1.81 |
1.74 |
1.77 |
5739125 |
1.39% |
CNF |
 |
3.33 |
3.33 |
3.25 |
3.26 |
6782 |
1.33% |
YRD |
 |
2.44 |
2.51 |
2.44 |
2.49 |
2897 |
1.22% |
EXK |
 |
2.56 |
2.61 |
2.51 |
2.53 |
1179616 |
1.20% |
XYF |
 |
4.30 |
4.32 |
4.29 |
4.32 |
11928 |
1.17% |
NOK |
 |
3.90 |
3.92 |
3.88 |
3.92 |
4368480 |
1.16% |
HL |
 |
4.04 |
4.10 |
4.01 |
4.04 |
1584609 |
1.13% |
GGB |
 |
4.98 |
5.01 |
4.94 |
4.97 |
1423527 |
1.12% |
NL |
 |
4.93 |
4.93 |
4.80 |
4.84 |
1874 |
1.09% |
RAD |
 |
0.65 |
0.65 |
0.63 |
0.64 |
352976 |
1.06% |
NRDY |
 |
3.33 |
3.36 |
3.30 |
3.35 |
171027 |
1.06% |
NM |
 |
1.91 |
1.93 |
1.91 |
1.92 |
19615 |
1.05% |
ICD |
 |
2.95 |
2.95 |
2.88 |
2.90 |
12204 |
1.05% |
SID |
 |
2.46 |
2.48 |
2.44 |
2.46 |
635783 |
1.03% |
CHMI |
 |
4.03 |
4.08 |
4.02 |
4.07 |
89786 |
0.99% |
CIG |
 |
2.59 |
2.61 |
2.57 |
2.60 |
1142303 |
0.97% |
NINE |
 |
4.18 |
4.31 |
4.18 |
4.21 |
112740 |
0.96% |
RSI |
 |
4.74 |
4.79 |
4.67 |
4.77 |
124502 |
0.95% |
AMTD |
 |
1.20 |
1.28 |
1.17 |
1.18 |
155655 |
0.90% |
RYAM |
 |
2.79 |
2.85 |
2.77 |
2.80 |
91914 |
0.90% |
ITCL |
 |
3.24 |
3.40 |
3.24 |
3.40 |
30 |
0.89% |
BODY |
 |
0.34 |
0.34 |
0.33 |
0.33 |
64320 |
0.86% |
AMWL |
 |
1.22 |
1.22 |
1.18 |
1.20 |
617548 |
0.84% |
PHX |
 |
3.58 |
3.59 |
3.56 |
3.59 |
5970 |
0.84% |
AMRX |
 |
4.37 |
4.37 |
4.21 |
4.31 |
1159621 |
0.82% |
KIND |
 |
1.86 |
1.88 |
1.84 |
1.87 |
422444 |
0.81% |
FGB |
 |
3.36 |
3.37 |
3.29 |
3.37 |
5204 |
0.81% |
ASG |
 |
4.92 |
4.97 |
4.92 |
4.95 |
62988 |
0.81% |
AWP |
 |
3.73 |
3.77 |
3.71 |
3.76 |
126744 |
0.80% |
BEST |
 |
2.45 |
2.46 |
2.45 |
2.46 |
777 |
0.78% |
UIS |
 |
3.26 |
3.32 |
3.20 |
3.25 |
151196 |
0.78% |
DLNG |
 |
2.63 |
2.65 |
2.63 |
2.65 |
507 |
0.76% |
MKFG |
 |
1.35 |
1.37 |
1.31 |
1.34 |
257521 |
0.75% |
NCZ |
 |
2.71 |
2.80 |
2.70 |
2.74 |
910213 |
0.74% |
VLD |
 |
1.49 |
1.50 |
1.44 |
1.46 |
153943 |
0.69% |
OWLT |
 |
3.78 |
3.78 |
3.67 |
3.67 |
483 |
0.68% |
CCO |
 |
1.52 |
1.54 |
1.47 |
1.51 |
232428 |
0.67% |
LL |
 |
2.98 |
3.10 |
2.96 |
3.00 |
93569 |
0.67% |
UGP |
 |
3.76 |
3.77 |
3.72 |
3.76 |
443425 |
0.67% |
MFV |
 |
3.92 |
3.97 |
3.90 |
3.97 |
5543 |
0.66% |
VATE |
 |
1.54 |
1.58 |
1.51 |
1.55 |
51384 |
0.65% |
ARR |
 |
4.61 |
4.66 |
4.56 |
4.64 |
2156312 |
0.65% |
VVR |
 |
3.91 |
3.93 |
3.91 |
3.93 |
226192 |
0.64% |
VNCE |
 |
1.60 |
1.60 |
1.60 |
1.60 |
873 |
0.63% |
CIF |
 |
1.60 |
1.61 |
1.60 |
1.61 |
4737 |
0.62% |
SUPV |
 |
2.42 |
2.45 |
2.40 |
2.43 |
154978 |
0.62% |
SGHC |
 |
3.51 |
3.56 |
3.47 |
3.52 |
45165 |
0.57% |
EAF |
 |
3.56 |
3.64 |
3.56 |
3.60 |
332499 |
0.56% |
LDI |
 |
1.81 |
1.84 |
1.77 |
1.83 |
100099 |
0.55% |
BRFS |
 |
1.89 |
1.96 |
1.89 |
1.91 |
1665610 |
0.53% |
GCV |
 |
3.77 |
3.77 |
3.68 |
3.70 |
47236 |
0.48% |
DHF |
 |
2.19 |
2.21 |
2.19 |
2.20 |
169033 |
0.46% |
TV |
 |
3.32 |
3.36 |
3.26 |
3.32 |
501873 |
0.45% |
MMT |
 |
4.29 |
4.32 |
4.29 |
4.32 |
25409 |
0.45% |
EDD |
 |
4.54 |
4.64 |
4.52 |
4.56 |
63924 |
0.44% |
IAG |
 |
2.34 |
2.36 |
2.31 |
2.31 |
1209005 |
0.43% |
MFM |
 |
4.75 |
4.77 |
4.74 |
4.76 |
103772 |
0.42% |
NMG |
 |
2.58 |
2.64 |
2.46 |
2.49 |
32415 |
0.40% |
HIO |
 |
3.74 |
3.76 |
3.74 |
3.75 |
48087 |
0.40% |
IGD |
 |
4.99 |
5.02 |
4.98 |
5.00 |
87795 |
0.40% |
ODV |
 |
2.75 |
2.88 |
2.75 |
2.77 |
17680 |
0.38% |
ENZ |
 |
1.37 |
1.39 |
1.37 |
1.38 |
5553 |
0.37% |
CIO |
 |
4.41 |
4.45 |
4.31 |
4.42 |
91069 |
0.34% |
CXE |
 |
3.25 |
3.26 |
3.24 |
3.25 |
12122 |
0.31% |
GIM |
 |
3.98 |
3.99 |
3.96 |
3.98 |
101913 |
0.25% |
EGY |
 |
4.33 |
4.35 |
4.28 |
4.28 |
132027 |
0.23% |
BDN |
 |
4.42 |
4.42 |
4.25 |
4.39 |
1292125 |
0.23% |
DOUG |
 |
2.29 |
2.31 |
2.29 |
2.30 |
78442 |
0.22% |
PHK |
 |
4.53 |
4.56 |
4.53 |
4.53 |
154370 |
0.22% |
SMRT |
 |
2.76 |
2.81 |
2.73 |
2.76 |
255594 |
0.18% |
EOD |
 |
4.13 |
4.16 |
4.10 |
4.11 |
22973 |
0.18% |
FPH |
 |
2.96 |
3.11 |
2.96 |
3.00 |
4376 |
0.17% |
ATUS |
 |
3.41 |
3.45 |
3.33 |
3.39 |
387079 |
0.15% |
PVL |
 |
2.44 |
2.48 |
2.44 |
2.46 |
18519 |
0.13% |
ABEV |
 |
2.67 |
2.67 |
2.64 |
2.65 |
4356107 |
0.03% |
BHR |
 |
2.73 |
2.76 |
2.72 |
2.72 |
120710 |
0.01% |
|
|
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software

Trade Triangle Signals Point the Way to Profits
|