Penny Stocks


Last Trading Date: 2017-11-17
Symbol Exchange Open High Low Close Volume Percent
MICT NASDAQ 0.86 1.28 0.84 1.23 9565796 59.74%
EKSO NASDAQ 2.00 2.45 1.84 2.39 9359900 25.13%
STKS NASDAQ 1.60 1.89 1.57 1.87 1125600 21.43%
RLOG NASDAQ 0.66 0.72 0.58 0.63 4132600 21.15%
CVRS AMEX 0.93 1.06 0.89 1.05 1337213 20.69%
SPWH NASDAQ 3.90 4.75 3.72 4.68 4955200 17.59%
SNMX NASDAQ 1.15 1.43 1.15 1.30 988100 16.07%
NK NASDAQ 4.26 4.99 4.17 4.91 522300 15.53%
GLOW AMEX 0.26 0.31 0.26 0.30 1248429 15.38%
ANW NYSE 3.25 3.85 3.25 3.75 1737200 15.38%
AMRS NASDAQ 3.20 3.67 3.15 3.53 728000 14.24%
IPDN NASDAQ 3.91 6.63 3.91 4.33 6614315 13.65%
CIE NYSE 0.38 0.43 0.36 0.43 920600 13.16%
IPAS NASDAQ 0.56 0.65 0.55 0.62 1008512 12.73%
EBIO NASDAQ 0.68 0.80 0.67 0.75 6043900 11.94%
DNN AMEX 0.52 0.55 0.51 0.55 1098422 10.00%
XENE NASDAQ 2.20 2.60 2.15 2.40 521400 9.09%
VSI NYSE 3.85 4.20 3.85 4.20 582000 9.09%
NVCN NASDAQ 0.82 0.98 0.82 0.87 908700 8.75%
SB NYSE 3.00 3.29 2.99 3.26 637700 8.67%
CYTX NASDAQ 0.35 0.38 0.35 0.38 657900 8.57%
SRRA NASDAQ 2.23 2.44 2.11 2.34 1378400 8.33%
WIN NASDAQ 2.05 2.29 2.04 2.23 4760300 8.25%
NVFY NASDAQ 2.10 2.12 1.82 1.87 1318000 8.09%
JONE NYSE 1.01 1.10 1.00 1.08 782824 8.00%
CYTR NASDAQ 1.85 2.15 1.84 2.03 873900 7.98%
FMSA NYSE 4.54 4.97 4.51 4.90 4905455 7.93%
UUUU AMEX 1.69 1.81 1.69 1.81 507981 7.74%
OPGN NASDAQ 0.27 0.29 0.27 0.28 711400 7.69%
TYME NASDAQ 4.59 4.60 3.87 4.00 559000 7.53%
DMPI NASDAQ 0.84 0.87 0.82 0.86 1319700 7.50%
ASNA NASDAQ 2.17 2.25 2.11 2.25 1883100 7.14%
XGTI NASDAQ 1.65 1.83 1.62 1.65 1170800 7.14%
GNW NYSE 3.21 3.38 3.21 3.38 3283316 6.96%
DNR NYSE 1.67 1.74 1.64 1.74 5293500 6.75%
APPS NASDAQ 1.67 1.79 1.63 1.76 1115300 6.67%
MBOT NASDAQ 1.07 1.13 1.05 1.12 1168446 6.67%
FRED NASDAQ 4.68 4.98 4.68 4.96 894513 6.44%
ZSAN NASDAQ 0.69 0.70 0.66 0.69 667200 6.15%
SHIP NASDAQ 1.11 1.15 1.03 1.05 987900 6.06%
PGH NYSE 0.88 0.90 0.86 0.89 664600 5.95%
BTE NYSE 2.95 3.09 2.93 3.05 2245700 5.90%
MOSY NASDAQ 1.16 1.45 1.13 1.30 2732000 5.69%
LBIX NASDAQ 1.93 2.43 1.83 1.90 3015768 5.56%
TOPS NASDAQ 0.75 0.78 0.56 0.57 36539425 5.56%
TGB AMEX 1.96 2.11 1.96 2.10 869158 5.53%
WWR NASDAQ 0.91 0.97 0.90 0.96 816600 5.49%
NEOT NASDAQ 1.30 1.37 1.28 1.35 651800 5.47%
DRRX NASDAQ 0.99 1.03 0.94 1.01 689600 5.21%
NM NYSE 1.35 1.44 1.33 1.42 622000 5.19%
RGSE NASDAQ 1.72 1.95 1.71 1.83 1151000 5.17%
HOV NYSE 2.34 2.58 2.34 2.49 3384607 5.06%
EGO NYSE 1.21 1.28 1.21 1.26 9824100 5.00%
NVAX NASDAQ 1.22 1.39 1.22 1.29 10713000 4.88%
FTK NYSE 4.56 4.76 4.44 4.73 819097 4.88%
OPHT NASDAQ 3.23 3.40 3.20 3.35 820700 4.69%
NOG AMEX 1.10 1.16 1.10 1.14 523724 4.59%
MYSZ NASDAQ 0.66 0.75 0.66 0.69 678900 4.55%
BIOA NYSE 0.43 0.48 0.43 0.46 1541000 4.55%
AMPE AMEX 1.36 1.42 1.31 1.40 1054201 4.48%
SID NYSE 2.21 2.34 2.19 2.33 3175100 4.48%
CHK NYSE 3.90 4.05 3.89 4.02 21845400 4.42%
GGB NYSE 3.08 3.21 3.06 3.21 6397059 4.22%
JCP NYSE 3.20 3.29 3.18 3.29 12205212 4.11%
MUX NYSE 1.96 2.05 1.95 2.03 2398800 4.10%
INFI NASDAQ 2.00 2.10 1.90 2.04 756835 4.08%
CIG NYSE 1.98 2.06 1.98 2.06 3877500 4.04%
GLBS NASDAQ 1.13 1.26 1.01 1.04 2230246 4.00%
SN NYSE 4.86 5.06 4.85 4.99 2989100 3.96%
VEON NASDAQ 3.75 3.91 3.75 3.89 4397700 3.73%
BW NYSE 4.32 4.52 4.25 4.48 1126100 3.70%
GST AMEX 0.80 0.90 0.80 0.85 989249 3.66%
REXX NASDAQ 1.89 2.35 1.81 1.98 684000 3.66%
TRVN NASDAQ 1.66 1.76 1.65 1.71 527200 3.64%
TTI NYSE 3.61 3.80 3.57 3.71 1915500 3.63%
GSS AMEX 0.84 0.87 0.84 0.87 3291520 3.57%
PTN AMEX 0.84 0.87 0.82 0.87 2277126 3.57%
FSM NYSE 4.19 4.29 4.15 4.27 1451253 3.39%
EXK NYSE 2.10 2.16 2.06 2.14 1570900 3.38%
WPRT NASDAQ 3.27 3.46 3.24 3.37 1573000 3.37%
INAP NASDAQ 3.87 4.14 3.87 4.04 707178 3.32%
RAD NYSE 1.54 1.59 1.52 1.59 16490100 3.25%
IMUC AMEX 0.32 0.34 0.32 0.33 663670 3.13%
CLSN NASDAQ 1.91 2.04 1.90 2.00 806500 3.09%
ARWR NASDAQ 3.62 3.87 3.62 3.70 657500 3.06%