Symbol |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
GXXY |
Galexxy Holdings Inc |
0.0078 |
0.0137 |
0.0078 |
0.0137 |
555K |
234.15% |
IMII |
Inception Mining Inc |
0.0008 |
0.0019 |
0.0008 |
0.0015 |
13M |
200.00% |
UMAV |
UAV Corp |
0.0736 |
0.1623 |
0.0701 |
0.1623 |
14M |
138.68% |
RSPI |
Respirerx Pharmaceuticals Inc |
0.0015 |
0.0015 |
0.0015 |
0.0015 |
1M |
114.29% |
COSG |
Cosmos Group Holdings Inc. |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
168M |
100.00% |
ONCI |
On4 Communications |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
647K |
100.00% |
DRNK |
Noho Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
14M |
100.00% |
MJLB |
Ultrack Systems Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
441K |
100.00% |
NBND |
NetBrands Corp. |
0.017 |
0.026 |
0.017 |
0.022 |
309K |
83.33% |
|
|
0.0006 |
0.0012 |
0.0006 |
0.0011 |
282K |
83.33% |
STGZ |
Stargaze Entertainment Group Inc |
0.01 |
0.0305 |
0.01 |
0.0167 |
5M |
70.41% |
CBIH |
Cannabis Bioscience International Holdings Inc |
0.0006 |
0.0008 |
0.0005 |
0.0008 |
14M |
60.00% |
EVSV |
Enviro-Serv Inc |
0.008 |
0.0104 |
0.0077 |
0.0104 |
554K |
55.22% |
HLYK |
Healthlynked Corp |
0.0366 |
0.055 |
0.0275 |
0.0525 |
686K |
53.96% |
PAOG |
Pao Group Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
602K |
50.00% |
GMZP |
Gemz Corp |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
903K |
50.00% |
AXIM |
Axim Biotechnologies |
0.0022 |
0.0048 |
0.0022 |
0.0036 |
214K |
50.00% |
PVSP |
Pervasip Corp |
0.0001 |
0.0003 |
0.0001 |
0.0003 |
21M |
50.00% |
PTAM |
Potash America Inc |
0.0006 |
0.0009 |
0.0006 |
0.0009 |
1M |
50.00% |
TSOI |
Therapeutic Solutions International Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
2M |
50.00% |
VPER |
Viper Networks Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
8M |
50.00% |
MEDH |
Medx Holdings Inc |
0.0017 |
0.0017 |
0.0012 |
0.0017 |
1M |
41.67% |
AUNXF |
Fremont Petroleum Corp Ltd |
0.0015 |
0.0015 |
0.0013 |
0.0014 |
305K |
40.00% |
LLLI |
Lamperd Less Lethal |
0.0065 |
0.009 |
0.0065 |
0.0088 |
578K |
39.68% |
KOSK |
One Step Vending Corp |
0.0172 |
0.0279 |
0.0166 |
0.0238 |
5M |
38.37% |
VISM |
Visium Technologies Inc |
0.002 |
0.0026 |
0.0019 |
0.0026 |
3M |
36.84% |
VNUE |
Vnue Inc |
0.0002 |
0.0004 |
0.0002 |
0.0004 |
5M |
33.33% |
XALL |
Xalles Holdings Inc |
0.0005 |
0.001 |
0.0005 |
0.0008 |
18M |
33.33% |
ATVK |
Atvrockn |
0.0005 |
0.0008 |
0.0005 |
0.0008 |
880K |
33.33% |
RONN |
RONN Inc |
0.0003 |
0.0004 |
0.0003 |
0.0004 |
8M |
33.33% |
BOMO |
Bowmo Inc |
0.0003 |
0.0004 |
0.0003 |
0.0004 |
3M |
33.33% |
CBDW |
1606 Corp |
0.0099 |
0.018 |
0.009 |
0.0132 |
1M |
33.33% |
TMMI |
T M M Inc |
0.0185 |
0.031 |
0.0171 |
0.0265 |
7M |
32.50% |
RGXTF |
Regenx Tech Corp |
0.0103 |
0.0136 |
0.0102 |
0.013 |
1M |
27.45% |
MLRT |
Metalert Inc |
0.0244 |
0.031 |
0.0242 |
0.031 |
382K |
27.05% |
GLNLF |
Galan Lithium Limited |
0.0982 |
0.0982 |
0.0982 |
0.0982 |
2M |
26.87% |
CBDL |
Cbd Life Sciences Inc |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
5M |
25.00% |
IFXY |
Infrax Systems Inc |
0.0004 |
0.0005 |
0.0003 |
0.0005 |
6M |
25.00% |
VIZC |
Vizconnect Inc |
0.0005 |
0.0005 |
0.0005 |
0.0005 |
1M |
25.00% |
CBDS |
Cannabis Sativa Inc |
0.0559 |
0.083 |
0.0559 |
0.066 |
4M |
22.00% |
RITE |
Mineralrite Corporat |
0.0014 |
0.0018 |
0.0013 |
0.0017 |
66M |
21.43% |
SGDH |
SGD Holdings Ltd |
0.0033 |
0.0042 |
0.0033 |
0.004 |
2M |
21.21% |
GRLT |
Grillit Inc |
0.0006 |
0.0006 |
0.0005 |
0.0006 |
24M |
20.00% |
DTARF |
Delta Resources Ltd |
0.1192 |
0.1292 |
0.1192 |
0.1258 |
734K |
19.70% |
FTRS |
Futuris CO |
0.0168 |
0.0199 |
0.0163 |
0.0199 |
568K |
19.16% |
NEWH |
NewHydrogen Inc |
0.005 |
0.0051 |
0.0042 |
0.0051 |
666K |
18.60% |
ATAO |
Altair International Corp |
0.0359 |
0.038 |
0.0286 |
0.038 |
243K |
15.50% |
GGDCF |
Galloper Gold Corp
|
0.0317 |
0.0687 |
0.0215 |
0.0261 |
222K |
14.98% |
UCLE |
US Nuclear Corp |
0.065 |
0.0848 |
0.065 |
0.08 |
382K |
14.29% |
WDRP |
Wanderport Corporati |
0.0008 |
0.0008 |
0.0008 |
0.0008 |
645K |
14.29% |
CRYM |
Cryomass Technologies Inc |
0.0181 |
0.0206 |
0.017 |
0.0206 |
417K |
13.81% |
ALSCF |
Alset Capital Inc |
0.0936 |
0.128 |
0.081 |
0.1108 |
691K |
13.52% |
NBRI |
North Bay Resources |
0.0008 |
0.001 |
0.0008 |
0.0009 |
9M |
12.50% |
ILST |
Intl Star Inc |
0.0009 |
0.0009 |
0.0008 |
0.0009 |
227K |
12.50% |
EVKRF |
Grid Battery Metals Inc |
0.018 |
0.0221 |
0.018 |
0.0198 |
333K |
12.50% |
BRLL |
Barrel Energy Inc |
0.0025 |
0.0038 |
0.0025 |
0.0037 |
627K |
12.12% |
BIGGQ |
Big Lots
|
0.112 |
0.14 |
0.105 |
0.1301 |
476K |
12.06% |
GDVM |
Global Develpmts |
0.01 |
0.0126 |
0.0098 |
0.0112 |
2M |
12.00% |
INVU |
Investview Inc |
0.0238 |
0.0248 |
0.0223 |
0.0248 |
2M |
11.71% |
WLAN |
Wialan Technologies Inc |
0.001 |
0.001 |
0.0009 |
0.001 |
475K |
11.11% |
FUAPF |
Fundamental Applications |
0.0032 |
0.004 |
0.0032 |
0.004 |
2M |
11.11% |
TXTM |
Protext Mobility Inc |
0.001 |
0.0011 |
0.0009 |
0.001 |
8M |
11.11% |
ITOX |
Iiot-Oxys Inc |
0.001 |
0.001 |
0.001 |
0.001 |
233K |
11.11% |
TBRIF |
Therma Bright Inc |
0.043 |
0.043 |
0.0311 |
0.035 |
602K |
10.41% |
HIRU |
Hiru Corp |
0.0011 |
0.0011 |
0.001 |
0.0011 |
5M |
10.00% |
AHRO |
Authentic Holdings Inc |
0.001 |
0.0011 |
0.001 |
0.0011 |
300K |
10.00% |
ANLDF |
Anfield Energy Inc |
0.0563 |
0.068 |
0.0563 |
0.0634 |
506K |
9.88% |
EEENF |
88 Energy Ltd. |
0.0011 |
0.0012 |
0.001 |
0.0012 |
15M |
9.09% |
AKTSQ |
|
0.005 |
0.0065 |
0.0048 |
0.006 |
3M |
9.09% |
UEEC |
United Health Products Inc |
0.054 |
0.0588 |
0.052 |
0.0588 |
227K |
8.89% |
WTER |
Alkaline Water Company Inc (The) |
0.036 |
0.0499 |
0.034 |
0.036 |
252K |
8.76% |
SDCH |
SideChannel Inc |
0.043 |
0.043 |
0.035 |
0.04 |
601K |
8.40% |
ENSV |
|
0.0455 |
0.079 |
0.045 |
0.065 |
369K |
8.33% |
PWDY |
Powerdyne International Inc |
0.0013 |
0.0014 |
0.0012 |
0.0013 |
758K |
8.33% |
SLVTF |
Silver Tiger Metals Inc |
0.1889 |
0.2 |
0.1889 |
0.2 |
705K |
8.11% |
AGYP |
Allied Energy Corp |
0.004 |
0.0055 |
0.004 |
0.0054 |
933K |
8.00% |
BMXI |
Brookmount Explorations Inc |
0.04 |
0.0425 |
0.0393 |
0.0425 |
918K |
7.59% |
GVSI |
Good Vibrations Shoes Inc |
0.0078 |
0.0078 |
0.0063 |
0.0072 |
4M |
7.46% |
STEK |
Stemtech Corp |
0.042 |
0.0481 |
0.042 |
0.048 |
507K |
7.14% |
MRMD |
Marimed Inc |
0.115 |
0.129 |
0.115 |
0.1244 |
458K |
7.06% |
SFRX |
Seafarer Exploration |
0.0042 |
0.0048 |
0.0041 |
0.0047 |
4M |
6.82% |
LQMT |
Liquidmetal Tech |
0.0397 |
0.044 |
0.0397 |
0.0425 |
856K |
6.78% |
MHIVF |
Mainstreet Health Investments Inc |
0.075 |
0.08 |
0.075 |
0.08 |
280K |
6.67% |
CLNV |
Clean Vision Corp |
0.019 |
0.0238 |
0.019 |
0.022 |
927K |
6.28% |
PKKFF |
Peak Fintech Group Inc |
0.0551 |
0.0551 |
0.0346 |
0.039 |
422K |
6.27% |
LTNC |
Labor Smart Inc |
0.0017 |
0.0018 |
0.0015 |
0.0017 |
12M |
6.25% |
SGCPF |
SOLSTICE GOLD CORP. |
0.0294 |
0.0294 |
0.015 |
0.0275 |
715K |
5.77% |
DGWR |
Deep Green Waste & Recycling Inc |
0.0093 |
0.011 |
0.0086 |
0.0094 |
266K |
5.62% |
ENTEF |
Ese Entertainment Inc |
0.0413 |
0.0436 |
0.0413 |
0.0414 |
266K |
5.61% |
APRU |
Apple Rush Company Inc |
0.0019 |
0.0019 |
0.0017 |
0.0019 |
1M |
5.56% |
CGLCF |
Cassiar Gold Corp. |
0.1252 |
0.14 |
0.12 |
0.1363 |
230K |
5.25% |
AGMRF |
Silver Mountain Resources Incorporation |
0.035 |
0.0378 |
0.0348 |
0.036 |
1M |
4.96% |
ICBU |
Imd Companies |
0.0022 |
0.0025 |
0.0022 |
0.0022 |
5M |
4.76% |
HDGHF |
Haydale Graphene Industries Plc |
0.0017 |
0.0022 |
0.0013 |
0.0022 |
4M |
4.76% |
CYIO |
Cyios Corp |
0.009 |
0.0092 |
0.008 |
0.009 |
864K |
4.65% |
AUMBF |
1911 Gold Corp |
0.109 |
0.1199 |
0.109 |
0.113 |
531K |
4.53% |
AIAD |
Aiadvertising Inc |
0.0046 |
0.0059 |
0.004 |
0.0048 |
3M |
4.35% |
KOAN |
Resonate Blends Inc |
0.0022 |
0.0025 |
0.002 |
0.0024 |
2M |
4.35% |
SVTNF |
Silverton Metals Corp |
0.007 |
0.0221 |
0.007 |
0.0073 |
263K |
4.29% |
SNNAF |
Sienna Resources Inc Ord |
0.0176 |
0.02 |
0.0176 |
0.02 |
210K |
4.17% |
VDRM |
Viaderma Inc |
0.0102 |
0.0108 |
0.01 |
0.0107 |
4M |
3.88% |
RLLCF |
Rolls-Royce Holdings Plc Non Cum Red Pref Shs C |
0.0029 |
0.0031 |
0.0029 |
0.003 |
224K |
3.45% |
ABIT |
Athena Bitcoin Global |
0.0822 |
0.0822 |
0.0601 |
0.066 |
584K |
3.13% |
BTCWF |
Bluesky Digital Assets Corp |
0.1913 |
0.1913 |
0.163 |
0.1762 |
929K |
3.10% |
PHRRF |
Newscope Cap Corp |
0.15 |
0.1575 |
0.135 |
0.1575 |
382K |
3.08% |
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.