Symbol |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
FTXP |
Foothills Exploration Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
53850900 |
200.00% |
ATYG |
Atlas Tech Group Inc |
0.0002 |
0.0004 |
0.0002 |
0.0003 |
183455292 |
200.00% |
EVIO |
Evio Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
42615630 |
100.00% |
CBDL |
Cbd Life Sciences Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
62164854 |
100.00% |
INOH |
IN Ovations Holdings Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
63968924 |
100.00% |
CPWR |
Ocean Thermal Energy Corp |
0.0217 |
0.0435 |
0.0217 |
0.0429 |
4923786 |
95.00% |
HBRM |
Herborium Group Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
14243079 |
50.00% |
GTEH |
Gentech Holdings Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
18452032 |
50.00% |
CYAP |
Cyber Apps World Inc |
0.0014 |
0.0016 |
0.0012 |
0.0015 |
14643799 |
50.00% |
ADHC |
American Diversified |
0.0034 |
0.0061 |
0.0032 |
0.0060 |
72978817 |
50.00% |
GULTU |
Gulf Coast Ultra |
0.0550 |
0.0830 |
0.0550 |
0.0782 |
1120706 |
42.18% |
TLSS |
Transportation and Logistics Systems Inc |
0.0054 |
0.0074 |
0.0052 |
0.0071 |
37538222 |
42.00% |
DTII |
Defense Technologies International Corp |
0.0011 |
0.0015 |
0.0010 |
0.0014 |
1118330 |
40.00% |
ICTY |
Eyecity.com Inc |
0.0007 |
0.0007 |
0.0006 |
0.0007 |
45702907 |
40.00% |
GRLF |
Green Leaf Innovations Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
1276000 |
33.33% |
MMMM |
Quad M Solutions Inc |
0.1845 |
0.2473 |
0.1815 |
0.2400 |
1109690 |
33.33% |
FOMC |
Fomo Corp |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
20855928 |
33.33% |
GLCO |
Global Links Cp |
0.0014 |
0.0017 |
0.0012 |
0.0017 |
4231600 |
30.77% |
MAPT |
Maptelligent Inc |
0.0012 |
0.0014 |
0.0011 |
0.0013 |
14156535 |
30.00% |
VNTH |
Nano Mobile Healthcare Inc |
0.0008 |
0.0010 |
0.0007 |
0.0009 |
11326546 |
28.57% |
CCAJ |
Coastal Capital Acq |
0.0019 |
0.0024 |
0.0019 |
0.0023 |
3123164 |
27.78% |
LTNC |
Labor Smart Inc |
0.0009 |
0.0010 |
0.0007 |
0.0010 |
2052850 |
25.00% |
ILIM |
Il2M International Corp |
0.0013 |
0.0015 |
0.0013 |
0.0015 |
1195754 |
25.00% |
BANT |
Bantek Inc |
0.0004 |
0.0005 |
0.0003 |
0.0005 |
281506927 |
25.00% |
SCNA |
Smart Cannabis Corp |
0.0027 |
0.0027 |
0.0004 |
0.0027 |
6773100 |
22.73% |
AMBS |
Amarantus Bioscience Holdings Inc |
0.0023 |
0.0029 |
0.0022 |
0.0027 |
2720103 |
22.73% |
ABQQ |
Ab International Group Corp |
0.0087 |
0.0120 |
0.0080 |
0.0106 |
6394918 |
21.84% |
RVVTF |
Revive Therapeutics Ltd |
0.3170 |
0.3550 |
0.2900 |
0.3443 |
2043975 |
21.23% |
BLSP |
Blue Sphere Corp |
0.0005 |
0.0006 |
0.0004 |
0.0006 |
3988784 |
20.00% |
PLPL |
Diamond Ranch Foods |
0.0006 |
0.0006 |
0.0005 |
0.0006 |
75587609 |
20.00% |
ARSN |
Aureus Inc |
0.0005 |
0.0007 |
0.0005 |
0.0006 |
55256283 |
20.00% |
AAPT |
All American Pet Company Inc |
0.0006 |
0.0007 |
0.0006 |
0.0006 |
2291596 |
20.00% |
CBDD |
Cbd of Denver Inc |
0.0031 |
0.0042 |
0.0031 |
0.0042 |
24108812 |
20.00% |
MWWC |
Marketing Wrldwd Corp |
0.0009 |
0.0012 |
0.0009 |
0.0012 |
13142138 |
20.00% |
PSRU |
Valiant Eagle Inc |
0.0012 |
0.0013 |
0.0012 |
0.0013 |
1024000 |
18.18% |
SANP |
Santo Mining Corp |
0.0007 |
0.0007 |
0.0006 |
0.0007 |
13149376 |
16.67% |
GRLT |
Grillit Inc |
0.0007 |
0.0007 |
0.0006 |
0.0007 |
5577239 |
16.67% |
GRCU |
Green Cures & Botanical Distribution Inc |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
13323192 |
16.67% |
BTDG |
B2Digital Inc |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
8186325 |
16.67% |
MEDH |
Medx Holdings Inc |
0.0020 |
0.0023 |
0.0019 |
0.0023 |
1452000 |
15.00% |
WNBD |
Winning Brands Corp |
0.0007 |
0.0008 |
0.0007 |
0.0008 |
3060040 |
14.29% |
BEGI |
Blackstar Energy |
0.0029 |
0.0032 |
0.0026 |
0.0032 |
2842918 |
14.29% |
NSPT |
Newron Sport |
0.0007 |
0.0008 |
0.0007 |
0.0008 |
2587500 |
14.29% |
ALKM |
Alkame Holdings Inc |
0.0007 |
0.0008 |
0.0006 |
0.0008 |
24576798 |
14.29% |
BMIX |
Brazil Minerals Inc |
0.0053 |
0.0058 |
0.0051 |
0.0058 |
2409015 |
13.73% |
GXXM |
Gex Management Inc |
0.0113 |
0.0146 |
0.0113 |
0.0126 |
20725711 |
13.51% |
GGII |
Green Globe Intl Inc |
0.0024 |
0.0026 |
0.0023 |
0.0026 |
2845031 |
13.04% |
BLDV |
Blue Diamond Venture |
0.0008 |
0.0009 |
0.0007 |
0.0009 |
7760000 |
12.50% |
ICBU |
Imd Companies |
0.0007 |
0.0009 |
0.0007 |
0.0009 |
1060000 |
12.50% |
GFTX |
Global Fiber Technologies Inc |
0.0034 |
0.0037 |
0.0031 |
0.0037 |
1574086 |
12.12% |
ALYI |
Alternet Systems Inc |
0.0038 |
0.0039 |
0.0036 |
0.0037 |
6016084 |
12.12% |
CBNT |
C-Bond Systems Inc |
0.0120 |
0.0150 |
0.0117 |
0.0140 |
1269530 |
12.00% |
MDMP |
Mdm Permian Inc |
0.0420 |
0.0538 |
0.0400 |
0.0469 |
1117801 |
11.67% |
ECOX |
Eco Innovation Group Inc |
0.0020 |
0.0021 |
0.0018 |
0.0020 |
8015874 |
11.11% |
LEAS |
Strategic Asset Leasing Inc |
0.0009 |
0.0010 |
0.0009 |
0.0010 |
1490000 |
11.11% |
OZSC |
Ozop Surgical Corp |
0.0170 |
0.0205 |
0.0156 |
0.0177 |
12935571 |
10.63% |
SYSX |
Sysorex Inc |
0.0750 |
0.0928 |
0.0702 |
0.0840 |
42144319 |
10.53% |
KEGS |
1812 Brewing Company Inc |
0.0011 |
0.0013 |
0.0010 |
0.0011 |
8465972 |
10.00% |
HPIL |
Hpil Holding |
0.0012 |
0.0012 |
0.0010 |
0.0011 |
23129181 |
10.00% |
MSTO |
Masterbeat Corp |
0.0010 |
0.0011 |
0.0010 |
0.0011 |
13408298 |
10.00% |
TONR |
Tonner-One World Holdings Inc |
0.0011 |
0.0011 |
0.0009 |
0.0011 |
46941119 |
10.00% |
CYBL |
Cyberlux Corp |
0.0125 |
0.0134 |
0.0121 |
0.0134 |
25097739 |
9.84% |
RMSL |
Remsleep Holdings Inc |
0.0321 |
0.0355 |
0.0321 |
0.0349 |
7004071 |
9.75% |
OCLG |
Oncologix Tech Inc |
0.0021 |
0.0024 |
0.0019 |
0.0023 |
7532836 |
9.52% |
HDUP |
Headsup Entertainmen |
0.1121 |
0.1500 |
0.1121 |
0.1225 |
1076752 |
9.28% |
SPZI |
Spooz Inc |
0.0022 |
0.0026 |
0.0022 |
0.0024 |
2814649 |
9.09% |
TPTW |
Tpt Global Tech Inc |
0.0068 |
0.0086 |
0.0064 |
0.0072 |
2425555 |
9.09% |
BRYYF |
Amani Gold Ltd |
0.0012 |
0.0012 |
0.0011 |
0.0012 |
35130470 |
9.09% |
DLOC |
Digital Locations Inc |
0.0025 |
0.0026 |
0.0022 |
0.0024 |
2304411 |
9.09% |
EBML |
Ebullion Inc |
0.0043 |
0.0053 |
0.0043 |
0.0048 |
2869220 |
9.09% |
ICOA |
Icoa Inc |
0.0013 |
0.0013 |
0.0005 |
0.0012 |
13577691 |
9.09% |
IGPK |
Integrated Parking |
0.0011 |
0.0011 |
0.0011 |
0.0012 |
1124999 |
9.09% |
ACRL |
Atacama Resources International Inc |
0.0057 |
0.0075 |
0.0054 |
0.0074 |
1442319 |
8.82% |
CAVR |
Cavu Resources Inc |
0.0150 |
0.0168 |
0.0150 |
0.0162 |
2095691 |
8.72% |
KGKG |
Kona Gold Solutions Inc |
0.0111 |
0.0130 |
0.0109 |
0.0122 |
40952347 |
7.96% |
CWGYF |
Carnegie Wave |
0.0013 |
0.0014 |
0.0013 |
0.0014 |
1120000 |
7.69% |
CIVX |
Ctr Invts & Cnsltng Inc |
0.0012 |
0.0014 |
0.0012 |
0.0014 |
1638680 |
7.69% |
HIPH |
American Premium Water Corp |
0.0015 |
0.0015 |
0.0014 |
0.0014 |
1548200 |
7.69% |
UATG |
Umbra Applied Technologies Group Inc |
0.0040 |
0.0043 |
0.0037 |
0.0043 |
1875703 |
7.50% |
CYDY |
Cytodyn Inc |
0.3310 |
0.3600 |
0.3200 |
0.3440 |
3349910 |
7.47% |
CHNC |
China Infra Const |
0.0014 |
0.0015 |
0.0014 |
0.0015 |
15736166 |
7.14% |
AITX |
Artificial Intelligence Tech Solutions Inc |
0.0159 |
0.0159 |
0.0149 |
0.0154 |
20095662 |
6.94% |
GHMP |
Good Hemp Inc |
0.0289 |
0.0374 |
0.0274 |
0.0310 |
10713191 |
6.90% |
TSOI |
Therapeutic Solutions International Inc |
0.0215 |
0.0246 |
0.0215 |
0.0235 |
3778338 |
6.82% |
VBHI |
Verde Bio Holdings Inc |
0.0094 |
0.0094 |
0.0074 |
0.0080 |
8057188 |
6.67% |
FNMA |
Fannie Mae |
0.6900 |
0.7430 |
0.6900 |
0.7350 |
1285039 |
6.52% |
LCLP |
Life Clips Inc |
0.0047 |
0.0052 |
0.0046 |
0.0049 |
6138460 |
6.52% |
ATIG |
Atlantis Internet Grp Cp |
0.0017 |
0.0018 |
0.0016 |
0.0017 |
4597888 |
6.25% |
WDLF |
Social Life Network Inc |
0.0017 |
0.0018 |
0.0016 |
0.0017 |
14847267 |
6.25% |
VISM |
Visium Technologies Inc |
0.0018 |
0.0019 |
0.0016 |
0.0017 |
6328307 |
6.25% |
SEGI |
Sycamore Entertainment Group Inc |
0.0066 |
0.0070 |
0.0065 |
0.0069 |
1091628 |
6.15% |
PURA |
Puration Inc |
0.0052 |
0.0055 |
0.0046 |
0.0053 |
6581479 |
6.00% |
OWUV |
One World Universe Inc |
0.0303 |
0.0348 |
0.0291 |
0.0340 |
1268780 |
5.59% |
AUNXF |
Fremont Petroleum Corp Ltd |
0.0038 |
0.0041 |
0.0038 |
0.0038 |
2180158 |
5.56% |
KYNC |
Kyn Capital Group Inc |
0.0018 |
0.0020 |
0.0018 |
0.0019 |
22592398 |
5.56% |
HPNN |
Hop-On Inc |
0.0019 |
0.0022 |
0.0014 |
0.0020 |
27427109 |
5.26% |
UNVC |
Univec Inc |
0.0184 |
0.0195 |
0.0176 |
0.0193 |
1049266 |
4.89% |
BOXS |
Boxscore Brands Inc |
0.0130 |
0.0132 |
0.0111 |
0.0129 |
1145110 |
4.88% |
PALAF |
Paladin Energy Ltd |
0.4924 |
0.5257 |
0.4910 |
0.5225 |
1123523 |
4.50% |
WSRC |
Western Sierra Resource Corp |
0.0340 |
0.0446 |
0.0323 |
0.0355 |
1465615 |
4.41% |