Symbol |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
AIBT |
|
0.0055 |
0.0099 |
0.0048 |
0.0099 |
1M |
110.64% |
WHEN |
World Health Energy Holdings Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
620K |
100.00% |
VTXB |
Vortex Brands CO |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
361K |
100.00% |
RECX |
Recreatives Industries Inc |
0.017 |
0.034 |
0.0167 |
0.031 |
777K |
100.00% |
QEDN |
Qed Connect Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
501K |
100.00% |
GRPS |
Gold River Productions Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
450K |
100.00% |
GMZP |
Gemz Corp |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
3M |
100.00% |
GGII |
Green Globe Intl Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
3M |
100.00% |
AURI |
Wellstone Filter Sci |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
2M |
100.00% |
RAKR |
Rainmaker Worldwide Inc |
0.11 |
0.1799 |
0.1 |
0.1602 |
2M |
60.36% |
STAL |
Star Alliance International Corp |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
3M |
50.00% |
PTOP |
Peer To Peer Network |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
5M |
50.00% |
NTRR |
Neutra Corp |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
976K |
50.00% |
HMBL |
HUMBL Inc |
0.0002 |
0.0003 |
0.0001 |
0.0003 |
376M |
50.00% |
HIRU |
Hiru Corp |
0.0008 |
0.0016 |
0.0008 |
0.0012 |
111M |
50.00% |
AXXA |
Exxe Group Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
6M |
50.00% |
CRYBF |
Extreme Vehicle Battery Technologies Corp |
0.0278 |
0.045 |
0.0278 |
0.0435 |
284K |
47.46% |
GRDAF |
GUARDFORCE AI CO LTD. |
0.0326 |
0.0503 |
0.0326 |
0.0402 |
273K |
46.18% |
GURFF |
|
0.1367 |
0.155 |
0.127 |
0.155 |
291K |
45.13% |
KLKLF |
Kirkland Lake Discoveries Corp |
0.038 |
0.0449 |
0.038 |
0.0449 |
217K |
40.31% |
VCBD |
Vitalibis Inc |
0.0019 |
0.0019 |
0.0014 |
0.0019 |
354K |
35.71% |
EPAZ |
Epazz Inc |
0.1399 |
0.18 |
0.1201 |
0.1625 |
285K |
35.42% |
SLDC |
Solidus Communications Inc |
0.0021 |
0.0027 |
0.0016 |
0.0027 |
1M |
35.00% |
HADV |
Health Advance Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
775K |
33.33% |
EXMT |
Exchange Mobile Telecommunications Corp |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
200K |
33.33% |
TWOH |
Two Hands Corp |
0.0039 |
0.005 |
0.0039 |
0.005 |
38M |
28.21% |
|
|
0.08 |
0.08 |
0.0271 |
0.0383 |
2M |
27.67% |
MONI |
Moon Equity Hldgs Corp |
0.004 |
0.0051 |
0.0035 |
0.0051 |
2M |
27.50% |
DTGI |
Digerati Technologies |
0.0191 |
0.0191 |
0.0157 |
0.0191 |
607K |
27.33% |
CTVFF |
|
0.027 |
0.035 |
0.0219 |
0.035 |
652K |
27.27% |
KOSK |
One Step Vending Corp |
0.0086 |
0.0108 |
0.0084 |
0.0108 |
622K |
27.06% |
ATVK |
Atvrockn |
0.0059 |
0.008 |
0.0045 |
0.008 |
1M |
26.98% |
GARLF |
Netcoins Holdings Inc |
0.07 |
0.092 |
0.07 |
0.092 |
745K |
25.17% |
DMNID |
|
0.0979 |
0.12 |
0.083 |
0.11 |
204K |
25.14% |
VHAI |
Vocodia Holdings Corp
|
0.0004 |
0.0007 |
0.0003 |
0.0005 |
178M |
25.00% |
HRAL |
Hear Atlast Holdings |
0.0004 |
0.0005 |
0.0004 |
0.0005 |
315K |
25.00% |
FERN |
Fernhill Corp |
0.0003 |
0.0005 |
0.0003 |
0.0005 |
9M |
25.00% |
CGAC |
Code Green Apparel Corp |
0.0004 |
0.0007 |
0.0004 |
0.0005 |
335M |
25.00% |
CDSG |
China Dongsheng International, Inc. |
0.0189 |
0.0189 |
0.015 |
0.0175 |
2M |
25.00% |
BFCH |
Bitfrontier Capital Holdings Inc |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
20M |
25.00% |
AAGC |
All American Gld Crp |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
6M |
25.00% |
AOTVF |
Ascot Resources Ltd |
0.056 |
0.0667 |
0.056 |
0.0667 |
2M |
23.75% |
TOGIW |
Turnongreen Inc WT
|
0.0011 |
0.0018 |
0.0011 |
0.0016 |
292K |
23.08% |
ALYI |
Alternet Systems Inc |
0.0011 |
0.0011 |
0.0009 |
0.0011 |
3M |
22.22% |
SPRB |
|
0.073 |
0.114 |
0.0721 |
0.0894 |
2M |
21.80% |
GHVNF |
Goldhaven Resources Corp |
0.11 |
0.1367 |
0.0981 |
0.1344 |
237K |
21.30% |
AZZTF |
Aztec Minerals Corp |
0.16 |
0.1951 |
0.16 |
0.1916 |
373K |
20.96% |
HYTLF |
HyTerra Ltd |
0.024 |
0.029 |
0.024 |
0.029 |
816K |
20.83% |
DGCMF |
|
0.0695 |
0.0878 |
0.0694 |
0.0878 |
209K |
20.60% |
BELR |
Bell Rose Capital Inc. |
0.0009 |
0.0012 |
0.0008 |
0.0012 |
37M |
20.00% |
RVVTF |
Revive Therapeutics Ltd |
0.0144 |
0.0173 |
0.0144 |
0.0173 |
300K |
19.31% |
AWON |
A-1 Group Inc |
0.0026 |
0.0031 |
0.0025 |
0.0031 |
1M |
19.23% |
TIPS |
Tianrong Internet Prod Sv |
0.0196 |
0.0365 |
0.0151 |
0.0365 |
215K |
18.12% |
JNSH |
Jns Holdings Corp |
0.002 |
0.0021 |
0.002 |
0.002 |
724K |
17.65% |
GVSI |
Good Vibrations Shoes Inc |
0.0029 |
0.0034 |
0.0025 |
0.0034 |
4M |
17.24% |
WPUR |
Waterpure Intl Inc |
0.0024 |
0.0028 |
0.0024 |
0.0028 |
251K |
16.67% |
APRU |
Apple Rush Company Inc |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
3M |
16.67% |
WCUFF |
World Copper Ltd |
0.043 |
0.0513 |
0.043 |
0.0496 |
404K |
16.16% |
KOAN |
Resonate Blends Inc |
0.0025 |
0.0029 |
0.0024 |
0.0029 |
7M |
16.00% |
MMRGF |
Minaurum Gold Inc |
0.175 |
0.1998 |
0.1749 |
0.197 |
855K |
14.53% |
AVLNF |
Avalon Rare Metals |
0.029 |
0.0331 |
0.0258 |
0.0331 |
1M |
14.53% |
XALL |
Xalles Holdings Inc |
0.0008 |
0.0008 |
0.0007 |
0.0008 |
6M |
14.29% |
BHSIF |
Bayhorse Silver Inc |
0.036 |
0.036 |
0.0298 |
0.0335 |
582K |
13.18% |
EQMEF |
Equity Metals Corp |
0.1705 |
0.19 |
0.1705 |
0.19 |
450K |
13.10% |
VAPR |
Vaporbrands International Inc |
0.0076 |
0.009 |
0.0071 |
0.009 |
459K |
12.50% |
SVRSF |
Silver Storm Mining Ltd. |
0.096 |
0.108 |
0.0942 |
0.1044 |
2M |
11.90% |
GRSLF |
Gr Silver Mining Ltd |
0.1491 |
0.165 |
0.1491 |
0.1645 |
722K |
11.90% |
MAPPF |
ProStar Holdings Inc. |
0.0819 |
0.095 |
0.0819 |
0.095 |
721K |
11.76% |
ADHC |
American Diversified |
0.0018 |
0.0019 |
0.0016 |
0.0019 |
3M |
11.76% |
RYES |
Rise Gold Corp |
0.1622 |
0.18 |
0.1575 |
0.18 |
208K |
11.66% |
INND |
Innerscope Advertising Agency Inc |
0.0026 |
0.0034 |
0.0026 |
0.0029 |
827K |
11.54% |
BCEKF |
Bear Creek Mng Corp |
0.1503 |
0.1617 |
0.1503 |
0.1617 |
240K |
11.52% |
AZLAF |
Arizona Lithium Ltd |
0.0063 |
0.0063 |
0.006 |
0.006 |
224K |
11.11% |
SBMCF |
Silver Bullet Mines Corp |
0.1505 |
0.165 |
0.133 |
0.1635 |
400K |
10.77% |
IEGCF |
Independence Gold |
0.1 |
0.1119 |
0.0984 |
0.1104 |
377K |
10.40% |
DGGXF |
Digitalx Ltd |
0.08 |
0.082 |
0.0761 |
0.082 |
205K |
10.07% |
ADIA |
Adia Nutrition Inc |
0.046 |
0.055 |
0.035 |
0.055 |
433K |
10.00% |
NKLAQ |
|
0.057 |
0.069 |
0.057 |
0.0648 |
665K |
9.83% |
TNGL |
Tonogold Res Inc |
0.0291 |
0.0348 |
0.0279 |
0.0319 |
806K |
9.62% |
AGNMF |
Argonomics Ltd |
0.1085 |
0.1184 |
0.1085 |
0.1184 |
430K |
9.43% |
CLRMF |
Clean Air Metals Inc |
0.04 |
0.04 |
0.0362 |
0.0399 |
398K |
9.32% |
AYRWF |
Ayr Strategies Inc |
0.17 |
0.2 |
0.1325 |
0.185 |
588K |
8.82% |
METOF |
Meteoric Resorces NL |
0.105 |
0.105 |
0.09 |
0.094 |
3M |
8.80% |
VINC |
|
0.049 |
0.049 |
0.0426 |
0.0464 |
294K |
8.67% |
IBGR |
Nexus Energy Services Inc |
0.0082 |
0.009 |
0.0082 |
0.009 |
207K |
8.43% |
ILUS |
Ilustrato Pictures International Inc |
0.0012 |
0.0013 |
0.0011 |
0.0013 |
4M |
8.33% |
EDXC |
Endexx Corp |
0.0042 |
0.0054 |
0.0042 |
0.0052 |
384K |
8.33% |
RDGL |
Vivos Inc |
0.1114 |
0.119 |
0.1095 |
0.119 |
1M |
8.28% |
NHHHF |
FuelPositive Corp |
0.056 |
0.0595 |
0.0509 |
0.0595 |
1M |
8.18% |
SING |
Singlepoint Inc |
0.0084 |
0.0084 |
0.0068 |
0.008 |
280K |
8.11% |
FAGI |
Full Alliance Group Inc |
0.057 |
0.0693 |
0.056 |
0.0616 |
3M |
8.07% |
GPOX |
Gpo Plus Inc |
0.086 |
0.107 |
0.086 |
0.1 |
688K |
7.87% |
VINZF |
Vinanz Limited |
0.1621 |
0.1758 |
0.161 |
0.1712 |
798K |
7.00% |
OTLC |
Oncotelic Therapeutics Inc |
0.05 |
0.055 |
0.04 |
0.0545 |
815K |
6.86% |
KBLB |
Kraig Biocraft Labs |
0.086 |
0.0892 |
0.0807 |
0.0874 |
1M |
6.85% |
EAWD |
Eurosport Active Wo |
0.0015 |
0.0016 |
0.0014 |
0.0016 |
1M |
6.67% |
DBMM |
Digital Brand Media & Marketing Group Inc |
0.0016 |
0.0017 |
0.0015 |
0.0017 |
389K |
6.25% |
GALKF |
Galantas Gold Cp |
0.048 |
0.0504 |
0.0435 |
0.049 |
426K |
6.06% |
DROP |
Fuse Science Inc |
0.0066 |
0.007 |
0.0066 |
0.007 |
538K |
6.06% |
LBSR |
Liberty Star Uranium |
0.0799 |
0.1 |
0.0799 |
0.09 |
946K |
5.88% |
VAYK |
Vaycaychella Inc |
0.002 |
0.002 |
0.0016 |
0.0019 |
290K |
5.56% |
CBSTF |
Cannabist Company Holdings Inc (The) |
0.07 |
0.079 |
0.0665 |
0.0702 |
478K |
5.56% |
CYBL |
Cyberlux Corp |
0.0097 |
0.0102 |
0.0095 |
0.0097 |
33M |
5.43% |
FFMGF |
First Mining Gold Corp |
0.144 |
0.144 |
0.132 |
0.1385 |
3M |
5.40% |
CANN |
General Cannabis Corp |
0.0269 |
0.027 |
0.0193 |
0.0258 |
205K |
5.31% |
SDCH |
SideChannel Inc |
0.1293 |
0.175 |
0.113 |
0.1237 |
345K |
5.28% |
ARRNF |
American Rare Earths Limited |
0.18 |
0.19 |
0.18 |
0.1895 |
2M |
5.28% |
QTIWW |
Qt Imaging Holdings Inc
|
0.08 |
0.08 |
0.051 |
0.08 |
654K |
5.26% |
CGRA |
Cgrowth Capital Inc |
0.004 |
0.0043 |
0.0038 |
0.0041 |
2M |
5.13% |
DOGP |
|
0.0319 |
0.0368 |
0.031 |
0.0331 |
2M |
5.08% |
ARAFF |
Arafura Resources NL |
0.13 |
0.14 |
0.13 |
0.135 |
285K |
5.06% |
TSLVF |
Tier One Silver Inc |
0.0647 |
0.074 |
0.0647 |
0.0718 |
312K |
4.82% |
MMTIF |
Micromem Tech Inc |
0.0539 |
0.0569 |
0.048 |
0.0503 |
523K |
4.79% |
CBDW |
1606 Corp |
0.0041 |
0.0045 |
0.004 |
0.0045 |
2M |
4.65% |
BHLL |
Bunker Hill Mining Corp |
0.0828 |
0.0845 |
0.074 |
0.0845 |
529K |
4.45% |
PWDY |
Powerdyne International Inc |
0.0023 |
0.0025 |
0.002 |
0.0025 |
3M |
4.17% |
MKGP |
Maverick Energy Grp Ltd |
0.0074 |
0.0077 |
0.0066 |
0.0077 |
219K |
4.05% |
CTMCF |
Canterra Minerals |
0.0698 |
0.0708 |
0.063 |
0.0676 |
544K |
4.00% |
VRRCF |
Vr Resources Ltd |
0.0164 |
0.019 |
0.0164 |
0.019 |
229K |
3.83% |
UMAV |
UAV Corp |
0.003 |
0.0031 |
0.0029 |
0.0029 |
3M |
3.57% |
GWTI |
Greenway Technologies Inc |
0.0685 |
0.07 |
0.06 |
0.0619 |
276K |
3.51% |
LBCMF |
Libero Mining Corp |
0.1481 |
0.16 |
0.141 |
0.1551 |
285K |
3.40% |
CNRC |
|
0.0185 |
0.0197 |
0.0185 |
0.0191 |
300K |
3.24% |
VPLM |
Voip-Pal.com |
0.0066 |
0.0066 |
0.006 |
0.0064 |
2M |
3.23% |
RDEXF |
Red Pine Expl Inc |
0.0698 |
0.0699 |
0.0679 |
0.0679 |
265K |
3.19% |
HAYAF |
|
0.0877 |
0.097 |
0.086 |
0.0942 |
310K |
3.06% |
There are very few 20 cent stocks trading on regular stock exchanges so we won't include them in this list. All stocks under 20 cents are trading on the OTCBB market.