America Stocks

America Stocks is a list of public traded america companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
RETO		Reto Eco-Solutions Inc	3.00	3.90	3.00	3.77	49047	25.25%
SWBI		Smith & Wesson Brands Inc	9.20	11.00	9.10	10.96	2741564	23.01%
CMBM		Cambium Networks Corp	1.73	2.15	1.69	1.91	4906121	10.40%
SATS		Echostar Corporation	74.51	88.00	74.40	82.11	21616995	10.20%
NINE		Ninetowns Internet Technlgy Grp Co Ltd	0.46	0.51	0.46	0.50	1681921	8.70%
HUYA		Huya Inc	2.88	3.05	2.82	2.98	2707441	6.43%
CETX		Cemtrex Inc	3.03	4.14	2.82	3.19	2884993	6.33%
NPK		National Presto Industries Inc	96.36	104.20	95.27	101.00	35371	6.28%
SINT		Sintx Technologies Inc	3.73	4.08	3.70	4.06	154847	6.01%
ROKU		Roku Inc	95.00	101.29	91.20	100.01	3021087	5.73%
PEGA		Pegasystems Inc	57.05	60.57	57.03	60.13	972652	5.44%
ALK		Alaska Air Group, Inc	47.33	49.94	47.18	49.65	3539917	4.90%
CCOI		Cogent Communications Group, Inc	18.64	19.79	18.57	19.63	844857	4.69%
OMC		Omnicom Group Inc	70.16	74.65	70.16	73.44	4252003	4.66%
DOCN		DigitalOcean Holdings Inc	46.75	48.40	45.99	48.32	908709	4.50%
HUBG		Hub Group, Inc	39.80	41.31	39.70	41.31	644730	4.19%
FDS		FactSet Research Systems Inc	278.00	291.62	278.00	290.65	566238	4.19%
HBIO		Harvard Bioscience, Inc	0.70	0.77	0.68	0.76	455897	4.11%
SNCY		Sun Country Airlines Holdings Inc	13.77	14.40	13.57	14.31	328230	4.07%
ULCC		Frontier Group Holdings Inc	4.95	5.20	4.95	5.17	3269308	4.02%
EYE		National Vision Holdings Inc	28.21	29.36	27.93	29.29	681354	4.01%
LSCC		Lattice Semiconductor	76.52	81.23	76.10	78.86	1543647	4.00%
OI		Owens-Illinois, Inc	13.97	14.60	13.92	14.43	1466281	3.89%
GNLN		Greenlane Holdings Inc Cl A	3.19	3.30	3.09	3.28	41227	3.80%
MBUU		Malibu Boats Inc	27.50	28.89	27.48	28.58	163689	3.74%
U		Unity Software Inc	44.36	46.89	44.10	45.78	5420500	3.67%
JBLU		JetBlue Airways Corporation	4.63	4.87	4.60	4.81	15236330	3.66%
DECK		Deckers Outdoor Corporation	96.40	99.74	95.85	99.71	2426549	3.59%
GLDG		Goldmining Inc	1.44	1.51	1.41	1.46	3083923	3.55%
VRT		Vertiv Holdings Llc.	184.83	189.66	180.10	189.02	4226253	3.53%
AAL		American Airlines Gp	14.35	14.89	14.25	14.82	50944512	3.42%
DBI		Designer Brands Inc	4.66	5.00	4.62	4.87	559714	3.40%
SONM		Sonim Technologies Inc	6.50	6.50	5.95	6.29	19803	3.28%
RL		Polo Ralph Lauren Corporation	357.99	368.73	356.00	368.42	523202	3.17%
NATR		Nature`s Sunshine Products, Inc.	21.13	22.31	20.34	21.88	115637	3.11%
CVR		Chicago Rivet & Machine Co	10.90	11.00	10.90	11.00	200	3.00%
PACK		Ranpak Holdings Corp	4.92	5.21	4.92	5.15	172102	3.00%
VHI		Valhi, Inc	12.42	13.21	12.36	12.89	98857	2.71%
DIN		DineEquity, Inc	32.84	33.64	32.14	33.40	400002	2.67%
OLLI		Ollies Bargain CS	118.32	123.21	118.32	121.33	677557	2.61%
TD		Toronto-Dominion Bank (USA)	86.44	88.45	86.31	88.32	1335208	2.60%
VFC		V	18.50	19.27	18.50	19.05	3751278	2.58%
WMG		Warner Music Group Corp	28.25	28.86	28.12	28.61	2709686	2.54%
AVY		Avery Dennison Corporation	174.96	179.64	174.38	179.32	390882	2.49%
CVGI		Commercial Vehicle Group, Inc	1.64	1.68	1.60	1.66	51939	2.47%
USAS		Americas Silver Corp	4.53	4.81	4.51	4.58	2324319	2.46%
SNDR		Schneider National Inc	25.35	25.97	25.13	25.95	519421	2.45%
LPX		Louisiana-Pacific Corporation	82.30	85.33	82.04	84.22	496361	2.42%
SKY		Skyline Corporation	83.64	85.45	83.63	85.39	303252	2.25%
MAC		The Macerich Company	17.30	17.81	17.24	17.75	702452	2.25%
FUN		Cedar Fair, L	15.34	15.72	15.28	15.64	1147042	2.16%
MOV		Movado Group, Inc	20.81	21.70	20.80	21.38	169252	2.10%
MOD		Modine Manufacturing Co	161.00	165.89	156.26	163.03	558136	2.06%
FTNT		Fortinet, Inc.	85.29	86.94	85.10	86.93	3106515	2.04%
AVNW		Aviat Networks, Inc.	20.60	21.10	20.58	21.02	30768	2.04%
SONO		SonoSite, Inc	18.79	19.16	18.52	19.15	599313	2.02%
LKQ		LKQ Corp	28.92	29.54	28.85	29.45	1531466	2.01%
AMRX		Amneal Pharmaceuticals Inc	11.83	12.22	11.83	12.19	1032213	2.01%
CBT		Cabot Corporation	63.79	65.59	63.24	65.33	280289	1.97%
MEOH		Methanex Corporation (USA)	37.43	38.20	37.13	38.11	306188	1.95%
FFIV		F5 Networks, Inc	243.05	249.05	243.01	248.11	483153	1.93%
SPT		Sprout Social Inc Cl A	10.59	11.19	10.47	10.71	835530	1.90%
WRAP		Wrap Technologies Inc	2.80	2.90	2.66	2.78	924266	1.83%
CTRN		Citi Trends, Inc	44.50	45.90	43.97	45.69	35406	1.80%
RAIL		FreightCar America, Inc	8.46	8.61	8.45	8.61	68387	1.77%
COMM		Commscope Holding Company	18.91	19.18	18.69	19.18	1210320	1.75%
BNS		The Bank of Nova Scotia (USA)	70.83	71.74	70.65	71.70	1096028	1.75%
ROL		Rollins, Inc	60.80	61.60	60.42	61.40	1219545	1.74%
SRI		Stoneridge, Inc	5.78	5.95	5.77	5.87	72150	1.73%
BMO		Bank of Montreal (USA)	126.60	129.48	126.60	128.86	402684	1.73%
RMNI		Rimini Street Inc	4.07	4.19	4.06	4.16	241135	1.71%
CROX		Crocs, Inc	88.12	90.82	88.04	89.73	700278	1.70%
PDS		Precision Drilling Trust (USA)	66.90	69.61	66.90	68.24	33048	1.68%
DD		E	39.63	40.77	39.63	40.50	2349443	1.68%
PVH		Phillips-Van Heusen Corporation	77.64	78.62	76.00	78.48	797360	1.67%
ITRG		Integra Resources Corp	3.66	3.79	3.50	3.69	794448	1.65%
MCHP		Microchip Technology Inc	65.05	67.10	64.10	65.78	5352744	1.61%
HLNE		Hamilton Lane Inc Cl A	123.33	127.03	121.55	125.20	262758	1.60%
BSY		British Sky Broadcasting Group plc (ADR)	42.51	43.34	42.32	43.17	1040633	1.60%
POWL		Powell Industries, Inc	337.78	344.38	326.44	342.13	61516	1.60%
XPL		Solitario Exploration & Royalty Corp	0.67	0.67	0.63	0.64	269444	1.59%
HCKT		The Hackett Group, Inc	19.19	19.49	18.78	19.45	236207	1.57%
VNOM		Viper Energy LP	40.20	41.62	40.00	40.66	1759425	1.57%
FICO		Fair Isaac Corporation	1775.40	1813.55	1774.62	1799.51	67865	1.51%
WEX		Winland Electronics, Inc.	150.87	155.14	150.55	153.68	91335	1.49%
CTAS		Cintas Corporation	184.20	186.98	183.80	186.75	540314	1.48%
KAR		KAR Auction Services Inc	25.72	26.30	25.60	26.14	314293	1.48%
XPO		Express-1 Expedited Solutions Inc	140.69	144.29	140.08	142.92	689738	1.47%
NX		Quanex Building Products Corporation	13.94	14.11	13.65	13.85	212687	1.47%
USNA		USANA Health Sciences, Inc	19.52	20.18	19.51	19.87	35908	1.43%
ADI		Analog Devices, Inc	279.97	283.24	279.14	281.21	1091626	1.40%
IOSP		Innospec Inc	73.70	75.19	73.62	75.08	94216	1.40%
RNG		Ringcentral Inc	29.27	29.93	29.00	29.69	638825	1.40%
SIF		SIFCO Industries, Inc	6.68	6.68	6.56	6.58	1658	1.39%
WY		Weyerhaeuser Company	21.41	22.05	21.41	21.69	5288652	1.36%
CG		The Carlyle Group	56.30	57.59	55.97	57.10	1087364	1.35%
ALGM		Allegro Microsystems Inc	29.21	29.54	29.04	29.23	885379	1.32%
FCX		Freeport-McMoRan Copper & Gold Inc	45.20	45.97	44.77	45.19	12174004	1.30%
PBH		Prestige Brands Holdings, Inc	59.95	61.69	59.48	60.83	276380	1.30%
CC		Chemours Company	12.58	13.38	12.50	12.70	1488683	1.28%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

America Stocks List

America Stocks list are america stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
CNNA		Cann American Corp	0.0021	0.0021	0.0021	0.0021	2500	2,000.00%
RSSFF		Affinor Growers Inc	0.0302	0.0700	0.0300	0.0700	74900	250.00%
GRST		Greenstone Healthcare Corp	0.0004	0.0006	0.0004	0.0006	2349600	100.00%
AGYP		Allied Energy Corp	0.0002	0.0002	0.0001	0.0002	119200	100.00%
IMTL		Image Tech Lab Inc	0.0002	0.0002	0.0002	0.0002	1100000	100.00%
HIPH		American Premium Water Corp	0.0001	0.0002	0.0001	0.0002	1346000	100.00%
UAPC		United American Petroleum Corp	0.0005	0.0008	0.0005	0.0008	390500	33.33%
NIHK		Nighthawk Systems	0.0023	0.0033	0.0023	0.0030	202000	30.43%
GMPW		Givemepower Corp	0.0098	0.0100	0.0097	0.0097	13200	29.33%
VVIVF		Earthrenew Inc	0.1255	0.1255	0.1255	0.1255	4600	21.26%
ECDP		Eco Depot Inc	0.0359	0.0414	0.0350	0.0414	56300	18.29%
PBIO		Pressure Biosciences	0.0007	0.0007	0.0007	0.0007	6000	16.67%
ADHC		American Diversified	0.0006	0.0007	0.0006	0.0007	50976300	16.67%
UNRG		United Energy Corp	0.0257	0.0290	0.0255	0.0275	216000	13.64%
HLRTF		Hillcrest Res Ltd	0.0680	0.0837	0.0680	0.0837	137400	11.45%
CFTN		Clifton Mining CO	0.1110	0.1110	0.1110	0.1110	100	11.00%
RKMSF		Rokmaster Resources Corp	0.0254	0.0254	0.0254	0.0254	4500	9.01%
NILIF		Surge Battery Metals Inc	0.5000	0.5046	0.4603	0.5046	190200	8.31%
FGLDF		Falcon Gold Corp	0.0145	0.0170	0.0141	0.0170	240000	8.28%
ABSSF		Airboss of America Corp	3.1735	3.2100	3.1735	3.1735	700	6.25%
MKTAY		Makita Corp	29.4750	29.9600	29.2390	29.9600	23100	5.38%
SRAFF		Sandfire Resources America Inc	0.1990	0.2090	0.1980	0.2090	21500	5.03%
CGXEF		Cgx Energy Inc	0.1043	0.1100	0.1036	0.1046	16300	4.60%
NCPCF		Nickel Creek Platinum Corp	1.7900	1.9000	1.6912	1.7855	18900	4.42%
BYRG		Buyer Group Intl Inc	0.0023	0.0024	0.0022	0.0024	1698700	4.35%
LRAXF		Lara Exploration Ltd	1.8250	1.8250	1.8250	1.8250	100	4.29%
HNDAF		Honda Motor CO Ltd	10.0500	10.0500	10.0450	10.0450	1049600	4.09%
MJDLF		Major Drilling Grp I	9.9220	10.1400	9.8900	10.1000	15300	4.02%
ARBV		American Riviera Bnk	22.9800	23.4875	22.9800	23.4875	800	3.93%
AMYZF		American Manganese Inc	0.1380	0.1380	0.1122	0.1315	298500	3.71%
AGIN		American Graphite Technologies Inc	0.0027	0.0028	0.0027	0.0028	10000	3.70%
ARXRF		Alix Res Corp	0.0253	0.0253	0.0253	0.0253	3300	3.27%
MCCRF		McCoy Global, Inc.	2.1700	2.2225	2.1700	2.2200	5900	2.78%
RVSDF		Riverside Res Inc	0.1488	0.1528	0.1488	0.1528	4700	2.55%
USGDF		American Pacific Mining Corp	0.1275	0.1370	0.1264	0.1322	794000	2.32%
SAGGF		Sterling Metals Corp.	1.4299	1.4600	1.4210	1.4600	34800	2.10%
RKUNY		Rakuten	6.1230	6.1300	6.0800	6.1200	3500	2.00%
ECTM		Eca Marcellus Trust	0.5940	0.5950	0.5701	0.5800	71100	1.75%
EDTXF		Spectral Diagnostics	0.9184	0.9345	0.9184	0.9345	1600	1.72%
GNENF		Ganfeng Lithium CO Ltd	6.1550	6.1550	6.0500	6.1500	2200	1.65%
ASCCY		Asics Corp	23.9700	23.9900	23.8770	23.9900	14400	1.61%
PWCDF		Power Corp of Canada	50.6100	50.9300	50.2800	50.9300	21000	1.25%
TCLAF		Transcontinental A	14.3700	14.3800	14.3700	14.3800	3200	1.10%
GBNXF		Gibson Energy	18.7000	18.7000	18.7000	18.7000	2600	0.92%
NASB		Nasb Financial Inc	36.0000	36.0000	35.9100	36.0000	2200	0.90%
CVALF		Covalon Tech Ltd	1.3901	1.3901	1.3801	1.3801	3500	0.88%
AMBZ		American Business Bank	61.1000	61.5000	61.1000	61.5000	1900	0.84%
NPIFF		Northland Power Income Fund	12.4700	12.6000	12.4500	12.4600	78800	0.81%
DCNNF		21C Metals Inc	0.0265	0.0265	0.0250	0.0254	3200	0.79%
RIOFF		Rio2 Ltd	1.7600	1.8020	1.7400	1.7700	183300	0.68%
SICNF		Sokoman Iron Corp	0.1427	0.1800	0.1427	0.1655	201200	0.61%
ANCTF		Alimentat Cou Mulvtg	53.7080	53.7080	52.3100	53.5700	55000	0.54%
FECCF		Pacific Exploration & Production Corp	4.6120	4.6324	4.6120	4.6200	6400	0.48%
CLBEY		Calbee Inc ADR	4.5800	4.5800	4.5800	4.5800	300	0.44%
STBFY		Suntory Beverage	15.4400	15.4900	15.4100	15.4600	55800	0.39%
SMNNY		Shimano Inc	10.3200	10.6500	10.3200	10.6200	566700	0.38%
TBXXF		Turmalina Metals Corp	0.5055	0.5136	0.5055	0.5062	47500	0.24%
JAPAY		Japan Tob Inc	18.4400	18.5100	18.4000	18.4900	22200	0.22%
CCORF		Canaccord Financial Inc	8.0350	8.0350	8.0350	8.0350	32700	0.19%
TTDKY		Tdk Corp	15.9100	15.9500	15.7700	15.8600	66600	0.13%
HTHIY		Hitachi	31.8600	31.8900	31.2000	31.6600	161800	0.09%
PBAM		Private Bancorp of America Inc	56.8000	56.8000	56.8000	56.8000	1200	0.09%
ACDVF		Air Canada	13.6700	13.7320	13.5000	13.6400	59700	0.07%
GTPS		Great American Bancorp Inc	66.0000	67.0000	65.0000	67.0000	900	0.00%
MWWC		Marketing Wrldwd Corp	0.0001	0.0001	0.0001	0.0001	13262600	0.00%
AAGH		America Great Health	0.0001	0.0001	0.0001	0.0001	9900	0.00%
GBLX		Growblox Sciences Inc	0.0004	0.0004	0.0002	0.0004	322800	0.00%
TRSI		Trophy Resources Inc	0.0011	0.0011	0.0010	0.0010	2238800	0.00%
MMEX		Mmex Resources Corp	0.0001	0.0001	0.0001	0.0001	819000	0.00%
AAGC		All American Gld Crp	0.0007	0.0007	0.0006	0.0007	3323200	0.00%
PRMO		Prom Resources Inc	0.0320	0.0320	0.0320	0.0320	700	0.00%
AMTY		Amerityre Corp	0.0371	0.0400	0.0370	0.0370	111800	0.00%
ERBB		American Green Inc	0.0003	0.0003	0.0002	0.0002	988200	0.00%
NGCG		New Generation Consu	0.0004	0.0005	0.0004	0.0004	420100	0.00%
SRLZF		Salazar Resources Ltd	0.1250	0.1318	0.1250	0.1270	158500	0.00%
AMMJ		American Cannabis Company Inc	0.0003	0.0003	0.0003	0.0003	14200	0.00%
NBRI		North Bay Resources	0.0004	0.0005	0.0004	0.0005	5776600	0.00%
GLBXF		Globex Mining Enterprises Inc	1.2400	1.2400	1.2000	1.2100	89600	0.00%
SPRS		Surge Components Inc	3.0100	3.1200	3.0100	3.1200	2600	0.00%
GGSM		Gold and Gemstone Mining Inc	0.0006	0.0006	0.0005	0.0006	170000	0.00%
NFYEF		New Flyer Inds Inc	9.8000	9.8000	9.7900	9.7900	18400	-0.10%
CHPGF		Chesapeake Gold Corp	1.8700	2.0800	1.8700	2.0180	56600	-0.10%
HRUFF		H&R Real Estate Investment T	7.1900	7.2200	7.1900	7.2200	9600	-0.14%
KCLI		Kansas City Life Insurance Company	32.2500	32.2500	32.2075	32.2075	200	-0.14%
ATGFF		Altagas Ltd	28.8700	30.5100	28.8700	30.5000	700	-0.23%
IPXHY		Inpex Holdings Inc	20.5050	20.5140	20.4400	20.4900	21100	-0.24%
RUSMF		Russel Metals Inc	29.4900	29.4900	29.4900	29.4900	4600	-0.27%
YAMHF		Yamaha Motor Ord	7.2100	7.2100	7.2100	7.2100	100	-0.28%
CSIOY		Casio Computer Ltd A	81.5600	81.5600	81.5600	81.5600	100	-0.33%
BENZF		Benz Mining	0.9862	0.9862	0.9862	0.9862	200	-0.38%
PSYTF		Pason Systems Inc	8.8200	8.8200	8.8200	8.8200	50300	-0.40%
EBGEF		Enbridge	24.7900	24.7900	24.7900	24.7900	400	-0.44%
JETMF		Global Crossing Airlines Group Inc	0.6251	0.6300	0.6220	0.6272	7300	-0.46%
PTCO		Petrogas CO	0.0590	0.1000	0.0590	0.0995	7000	-0.50%
KOTMY		Koito Manufacturing CO Ltd ADR	14.5375	14.5375	14.5375	14.5375	200	-0.50%
NEXOY		Nexon CO Ltd ADR	24.2750	24.3200	24.2045	24.2900	12300	-0.74%
KUBTY		Kubota Corp	72.7700	72.9400	72.4945	72.7150	8200	-0.82%
LIMAF		Linamar Corp	55.7200	55.7200	55.7200	55.7200	200	-0.92%
SHMDF		Shimano Inc Ltd	101.5200	101.6900	101.5200	101.6900	100	-0.93%
WXXWY		Wuxi Biologics Cayman Inc ADR	8.3900	8.6800	8.3200	8.4000	18900	-1.01%

Amusement Stocks