Symbol |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
LTNC |
Labor Smart Inc |
0.0001 |
0.0003 |
0.0001 |
0.0002 |
1798315 |
100.00% |
DRNK |
Noho Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
2899400 |
100.00% |
MCOA |
Marijuana Company of America Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
92599309 |
100.00% |
VRUS |
Verus International Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
1233499 |
100.00% |
CBDL |
Cbd Life Sciences Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
32744332 |
100.00% |
PZOO |
Pazoo Inc |
0.0001 |
0.0002 |
0.0002 |
0.0002 |
6200003 |
100.00% |
HCMC |
Healthier Choices Management Corp |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
385778747 |
100.00% |
BCNN |
Balincan USA Inc |
0.0210 |
0.0480 |
0.0210 |
0.0375 |
5467266 |
78.57% |
GZIC |
Gz6G Technologies Corp |
0.0100 |
0.0180 |
0.0100 |
0.0151 |
6374122 |
51.00% |
NSPT |
Newron Sport |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
20382500 |
50.00% |
AMLH |
American Leisure Hld |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
13380196 |
50.00% |
QBAN |
Telco Cuba Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
4244127 |
50.00% |
EATR |
Eastern Asteria Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
6250000 |
50.00% |
FTXP |
Foothills Exploration Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
60904177 |
50.00% |
AMIH |
American Intl Hlds Corp |
0.0040 |
0.0072 |
0.0040 |
0.0058 |
45071104 |
45.00% |
HMBL |
HUMBL Inc |
0.0092 |
0.0120 |
0.0084 |
0.0120 |
43762960 |
36.36% |
PSYC |
Global Trac Solutions Inc |
0.0040 |
0.0065 |
0.0037 |
0.0050 |
13004737 |
35.14% |
LLBO |
Lifeline Biotech |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
2874999 |
33.33% |
GTCH |
Gbt Technologies Inc |
0.0004 |
0.0005 |
0.0003 |
0.0004 |
79651588 |
33.33% |
PRCX |
Phoenix Rising Co |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
25461543 |
33.33% |
PPCB |
Propanc Biopharma Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
34206334 |
33.33% |
SPZI |
Spooz Inc |
0.0002 |
0.0004 |
0.0002 |
0.0004 |
7066438 |
33.33% |
TONR |
Tonner-One World Holdings Inc |
0.0003 |
0.0004 |
0.0003 |
0.0004 |
113735988 |
33.33% |
PLPL |
Diamond Ranch Foods |
0.0003 |
0.0004 |
0.0002 |
0.0004 |
53871930 |
33.33% |
ITOX |
Iiot-Oxys Inc |
0.0057 |
0.0087 |
0.0052 |
0.0067 |
19410767 |
31.37% |
INTK |
Industrial Nanotech |
0.0013 |
0.0017 |
0.0012 |
0.0017 |
44018469 |
30.77% |
WYPH |
Waypoint Biomed Hldgs Inc |
0.0350 |
0.0500 |
0.0300 |
0.0430 |
1292944 |
28.36% |
EDXC |
Endexx Corp |
0.0430 |
0.0550 |
0.0430 |
0.0545 |
1492687 |
26.74% |
VPLM |
Voip-Pal.com |
0.0530 |
0.0647 |
0.0527 |
0.0647 |
5237626 |
25.88% |
SFLM |
Sflmaven Corp |
0.0004 |
0.0005 |
0.0004 |
0.0005 |
1164000 |
25.00% |
BRZL |
Scepter Holdings Inc |
0.0027 |
0.0028 |
0.0025 |
0.0025 |
1452194 |
25.00% |
EMGE |
Emergent Health Corp |
0.0051 |
0.0058 |
0.0049 |
0.0053 |
12915426 |
23.26% |
TGGI |
Trans Global Grp IN |
0.0023 |
0.0029 |
0.0022 |
0.0027 |
51717970 |
22.73% |
BIEL |
Bioelectronics Corp |
0.0005 |
0.0006 |
0.0005 |
0.0006 |
2427312 |
20.00% |
MXSG |
Mexus Gold US |
0.0006 |
0.0006 |
0.0004 |
0.0006 |
10408000 |
20.00% |
KEGS |
1812 Brewing Company Inc |
0.0006 |
0.0007 |
0.0005 |
0.0006 |
39281076 |
20.00% |
SPYR |
Spyr Inc |
0.0060 |
0.0066 |
0.0058 |
0.0066 |
1725166 |
20.00% |
ICBU |
Imd Companies |
0.0012 |
0.0018 |
0.0012 |
0.0018 |
14666073 |
20.00% |
MAPT |
Maptelligent Inc |
0.0006 |
0.0006 |
0.0004 |
0.0006 |
12747563 |
20.00% |
FUNR |
FUNR |
0.0005 |
0.0006 |
0.0004 |
0.0006 |
7412298 |
20.00% |
VBHI |
Verde Bio Holdings Inc |
0.0011 |
0.0014 |
0.0011 |
0.0013 |
17103616 |
18.18% |
CBWTF |
Cannabis Wheaton Income Corp |
0.0197 |
0.0228 |
0.0192 |
0.0224 |
1107569 |
17.89% |
WLAN |
Wialan Technologies Inc |
0.0087 |
0.0108 |
0.0075 |
0.0100 |
32940284 |
17.65% |
ZRFY |
Zerify Inc |
0.0051 |
0.0068 |
0.0051 |
0.0060 |
10225675 |
17.65% |
SBES |
South Beach Spirits Inc |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
14922899 |
16.67% |
TRSI |
Trophy Resources Inc |
0.0018 |
0.0021 |
0.0017 |
0.0021 |
1542501 |
16.67% |
PVSP |
Pervasip Corp |
0.0007 |
0.0007 |
0.0007 |
0.0007 |
6014340 |
16.67% |
BEGI |
Blackstar Energy |
0.0008 |
0.0008 |
0.0006 |
0.0007 |
11541900 |
16.67% |
RITE |
Mineralrite Corporat |
0.0007 |
0.0007 |
0.0006 |
0.0007 |
7364020 |
16.67% |
ADHC |
American Diversified |
0.0021 |
0.0023 |
0.0021 |
0.0022 |
2859447 |
15.79% |
HYSR |
Hypersolar Inc |
0.0268 |
0.0300 |
0.0264 |
0.0300 |
33612894 |
15.38% |
SPQS |
Sportsquest Inc |
0.0013 |
0.0015 |
0.0012 |
0.0015 |
6092112 |
15.38% |
PURA |
Puration Inc |
0.0024 |
0.0025 |
0.0019 |
0.0023 |
6744409 |
15.00% |
APTY |
Apt Systems |
0.0015 |
0.0016 |
0.0015 |
0.0016 |
1437709 |
14.29% |
IGPK |
Integrated Parking |
0.0008 |
0.0008 |
0.0007 |
0.0008 |
5991569 |
14.29% |
PJET |
Priority Aviation Inc |
0.0007 |
0.0008 |
0.0007 |
0.0008 |
1361757 |
14.29% |
DKSC |
Dakshidin Corporatio |
0.0007 |
0.0008 |
0.0006 |
0.0008 |
1931600 |
14.29% |
MLFB |
Universal Cap Mgmt |
0.0008 |
0.0008 |
0.0007 |
0.0008 |
8812218 |
14.29% |
INVU |
Investview Inc |
0.0270 |
0.0279 |
0.0260 |
0.0279 |
1131936 |
13.88% |
GRPS |
Gold River Productions Inc |
0.0046 |
0.0052 |
0.0044 |
0.0051 |
1520500 |
13.33% |
HPNN |
Hop-On Inc |
0.0008 |
0.0009 |
0.0007 |
0.0009 |
16095553 |
12.50% |
UCPA |
United Communication Partners Inc |
0.0035 |
0.0045 |
0.0035 |
0.0045 |
1098900 |
12.50% |
DROP |
Fuse Science Inc |
0.0116 |
0.0123 |
0.0123 |
0.0123 |
2135186 |
11.82% |
ILST |
Intl Star Inc |
0.0011 |
0.0011 |
0.0010 |
0.0010 |
1272264 |
11.11% |
GDVM |
Global Develpmts |
0.0800 |
0.0940 |
0.0760 |
0.0940 |
3338715 |
10.72% |
ALYI |
Alternet Systems Inc |
0.0011 |
0.0013 |
0.0011 |
0.0012 |
5923494 |
9.09% |
OZSC |
Ozop Surgical Corp |
0.0085 |
0.0090 |
0.0082 |
0.0090 |
8334336 |
8.43% |
RSHN |
Rushnet Inc |
0.0013 |
0.0014 |
0.0012 |
0.0013 |
8217857 |
8.33% |
SEGI |
Sycamore Entertainment Group Inc |
0.0012 |
0.0016 |
0.0012 |
0.0015 |
3584711 |
7.14% |
ZICX |
Zicix Corp |
0.0016 |
0.0016 |
0.0015 |
0.0015 |
1292758 |
7.14% |
AMBS |
Amarantus Bioscience Holdings Inc |
0.0014 |
0.0016 |
0.0013 |
0.0015 |
1398802 |
7.14% |
ABML |
American Battery Metals Corp |
0.7244 |
0.7899 |
0.7100 |
0.7580 |
2940838 |
7.06% |
IVCRQ |
|
0.0310 |
0.0340 |
0.0256 |
0.0320 |
4509556 |
6.67% |
RAKR |
Rainmaker Worldwide Inc |
0.0033 |
0.0034 |
0.0029 |
0.0033 |
4222926 |
6.45% |
KGKG |
Kona Gold Solutions Inc |
0.0065 |
0.0073 |
0.0063 |
0.0068 |
4544151 |
6.25% |
SMME |
Smartmetric Inc |
0.0019 |
0.0024 |
0.0019 |
0.0019 |
9200996 |
5.56% |
AUNXF |
Fremont Petroleum Corp Ltd |
0.0022 |
0.0022 |
0.0016 |
0.0019 |
2325000 |
5.56% |
TPTW |
Tpt Global Tech Inc |
0.0019 |
0.0020 |
0.0018 |
0.0019 |
17367659 |
5.56% |
CGRA |
Cgrowth Capital Inc |
0.0210 |
0.0215 |
0.0195 |
0.0210 |
1543206 |
5.00% |
RLFTF |
Mondobiotech Holding Ag Basel |
0.0300 |
0.0320 |
0.0300 |
0.0315 |
1731997 |
5.00% |
HIRU |
Hiru Corp |
0.0022 |
0.0024 |
0.0022 |
0.0023 |
1724831 |
4.55% |
ACRL |
Atacama Resources International Inc |
0.0090 |
0.0100 |
0.0075 |
0.0094 |
1899570 |
4.44% |
GMPR |
Gourmet Provisions Intl Corp |
0.0070 |
0.0090 |
0.0067 |
0.0073 |
2058625 |
4.29% |
RDAR |
Raadr Inc |
0.0025 |
0.0029 |
0.0025 |
0.0025 |
1246582 |
4.17% |
FERN |
Fernhill Corp |
0.0024 |
0.0027 |
0.0020 |
0.0025 |
2468793 |
4.17% |
BRLL |
Barrel Energy Inc |
0.0470 |
0.0470 |
0.0435 |
0.0468 |
1070333 |
4.00% |
INND |
Innerscope Advertising Agency Inc |
0.0054 |
0.0056 |
0.0049 |
0.0052 |
32915979 |
4.00% |
INQD |
Indoor Harvest Corp |
0.0060 |
0.0063 |
0.0059 |
0.0062 |
1487201 |
3.33% |
NGCG |
New Generation Consu |
0.0032 |
0.0032 |
0.0028 |
0.0032 |
1204734 |
3.23% |
IFUS |
Impact Fusion Intl |
0.0195 |
0.0209 |
0.0185 |
0.0200 |
1108918 |
3.09% |
ZNOG |
Zion Oil & Gas Inc |
0.0799 |
0.0832 |
0.0797 |
0.0821 |
1032067 |
3.01% |
CYBL |
Cyberlux Corp |
0.0047 |
0.0050 |
0.0046 |
0.0048 |
8326368 |
2.13% |
UNQL |
Unique Logistics International Inc |
0.0164 |
0.0178 |
0.0130 |
0.0167 |
1119896 |
1.83% |
NXTTF |
Namaste Technologies Inc |
0.0550 |
0.0559 |
0.0514 |
0.0559 |
1026967 |
1.64% |
ILUS |
Ilustrato Pictures International Inc |
0.0619 |
0.0629 |
0.0611 |
0.0627 |
3585467 |
1.29% |