America Stocks
America Stocks is a list of public traded america companies trading on the NYSE, NASDAQ, and AMEX.
December 06, 2024
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AOUT |
 |
American Outdoor Brands Inc |
12.43 |
12.50 |
11.43 |
12.28 |
180309 |
20.39% |
| WW |
|
Watson Wyatt Worldwide Inc |
1.15 |
1.37 |
1.15 |
1.37 |
4346895 |
19.13% |
| PLAG |
|
Planet Green Holdings Corp |
2.25 |
2.72 |
2.25 |
2.51 |
67237 |
15.67% |
| GOVX |
|
Geovax Labs |
2.23 |
2.52 |
2.23 |
2.52 |
1019441 |
15.07% |
| GRPN |
|
Groupon Cl A |
11.82 |
13.10 |
11.60 |
12.95 |
2992398 |
11.54% |
| PTON |
|
Peloton Interactive Inc |
9.94 |
10.59 |
9.93 |
10.39 |
6924701 |
10.06% |
| ANY |
|
Sphere 3D Corp |
1.43 |
1.53 |
1.39 |
1.52 |
899547 |
9.35% |
| SINT |
|
Sintx Technologies Inc |
3.55 |
3.88 |
3.50 |
3.73 |
91066 |
8.43% |
| VEEV |
|
Veeva Systems Inc |
250.00 |
258.93 |
248.40 |
250.45 |
2898607 |
8.11% |
| CETX |
|
Cemtrex Inc |
3.05 |
3.37 |
3.00 |
3.34 |
407122 |
8.09% |
| QMCO |
|
Quantum Corp |
13.48 |
15.80 |
12.50 |
13.75 |
2390598 |
8.01% |
| WYY |
|
WidePoint Corporation |
5.48 |
6.12 |
5.43 |
5.94 |
214176 |
8.00% |
| DDD |
|
SCOLR Pharma Inc |
2.71 |
2.90 |
2.67 |
2.90 |
2744863 |
7.41% |
| AXTI |
|
AXT, Inc |
2.07 |
2.19 |
2.05 |
2.19 |
283621 |
6.83% |
| RNG |
|
Ringcentral Inc |
39.11 |
41.04 |
38.85 |
41.03 |
1595175 |
6.57% |
| RETO |
|
Reto Eco-Solutions Inc |
0.96 |
1.07 |
0.95 |
0.98 |
171593 |
6.52% |
| AAME |
|
Atlantic American Corporation |
1.52 |
1.55 |
1.47 |
1.55 |
4261 |
6.16% |
| SMMT |
|
Summit Therapeu ADR |
17.61 |
19.29 |
17.61 |
18.54 |
2169568 |
5.82% |
| HBIO |
|
Harvard Bioscience, Inc |
2.14 |
2.26 |
2.12 |
2.26 |
277600 |
5.61% |
| TAC |
|
TransAlta Corporation (USA) |
12.72 |
13.54 |
12.53 |
13.48 |
2920659 |
5.39% |
| ARAY |
|
Accuray Incorporated |
1.94 |
2.02 |
1.92 |
2.01 |
536195 |
5.24% |
| LTRX |
|
Lantronix, Inc |
3.13 |
3.25 |
3.05 |
3.25 |
253432 |
5.18% |
| ESOA |
|
Energy Services of America Corp |
15.23 |
16.97 |
15.23 |
15.92 |
337365 |
5.15% |
| RIOT |
|
Riot Blockchain Inc |
12.52 |
13.60 |
12.52 |
12.95 |
26620331 |
5.11% |
| U |
|
Unity Software Inc |
28.02 |
28.67 |
26.92 |
27.52 |
5623588 |
5.08% |
| RGEN |
|
Repligen Corporation |
143.78 |
150.56 |
143.24 |
149.20 |
590853 |
4.88% |
| GOGO |
|
Gogo Inc |
7.46 |
7.92 |
7.45 |
7.74 |
1345257 |
4.88% |
| CSIQ |
|
Canadian Solar Inc |
11.75 |
12.25 |
11.50 |
12.01 |
2442780 |
4.80% |
| VUZI |
|
Vuzix Corp |
2.46 |
2.67 |
2.36 |
2.57 |
1877328 |
4.47% |
| BE |
|
Bloom Energy Corp Cl A |
26.72 |
27.50 |
25.71 |
27.08 |
6627919 |
4.31% |
| AREC |
|
American Resources Corp |
1.16 |
1.23 |
1.16 |
1.22 |
229104 |
4.27% |
| SSRM |
|
Silver Standard Resources Inc |
6.13 |
6.57 |
6.03 |
6.35 |
3089233 |
4.27% |
| TXG |
|
10X Genomics Inc |
15.57 |
16.18 |
15.39 |
15.87 |
1301214 |
4.20% |
| TSE |
|
Trinseo S.A. |
4.37 |
4.60 |
4.31 |
4.51 |
230685 |
4.16% |
| WHR |
|
Whirlpool Corporation |
110.00 |
112.94 |
108.76 |
112.82 |
903126 |
3.96% |
| TAYD |
|
Taylor Devices, Inc. |
45.85 |
47.66 |
45.60 |
47.66 |
26330 |
3.88% |
| BMO |
|
Bank of Montreal (USA) |
99.79 |
104.63 |
99.59 |
103.39 |
1494860 |
3.83% |
| IHT |
|
InnSuites Hospitality Trust |
2.04 |
2.19 |
2.04 |
2.19 |
2323 |
3.79% |
| SHOP |
|
Shopify Inc |
116.72 |
120.72 |
116.40 |
118.37 |
10115312 |
3.75% |
| AMS |
|
American Shared Hospital Services |
3.20 |
3.29 |
3.20 |
3.29 |
4633 |
3.46% |
| HUYA |
|
Huya Inc |
3.23 |
3.32 |
3.19 |
3.30 |
1073134 |
3.45% |
| XPL |
|
Solitario Exploration & Royalty Corp |
0.59 |
0.60 |
0.58 |
0.60 |
33088 |
3.45% |
| SONO |
|
SonoSite, Inc |
14.39 |
14.75 |
14.32 |
14.70 |
1396660 |
3.45% |
| NPK |
|
National Presto Industries Inc |
85.90 |
88.54 |
85.90 |
88.54 |
47852 |
3.43% |
| LASR |
|
Nlight Inc |
10.74 |
11.05 |
10.63 |
11.01 |
290859 |
3.28% |
| DDOG |
|
Datadog Inc Cl A |
165.00 |
170.08 |
164.77 |
168.65 |
5982837 |
3.24% |
| SSTK |
|
Shutterstock Inc |
32.00 |
32.60 |
31.50 |
32.36 |
386628 |
3.19% |
| ELAN |
|
Elanco Animal Health Inc |
12.13 |
12.60 |
12.12 |
12.50 |
4585185 |
3.14% |
| HEAR |
|
Turtle Beach Corp |
18.12 |
18.66 |
18.00 |
18.56 |
131018 |
3.11% |
| VFC |
|
V |
20.86 |
21.83 |
20.81 |
21.05 |
5301677 |
3.03% |
| CLS |
|
Celestica Inc |
92.44 |
96.00 |
91.95 |
94.86 |
2264881 |
3.02% |
| CLPT |
|
Clearpoint Neuro Inc |
12.59 |
12.98 |
12.33 |
12.95 |
40441 |
2.94% |
| AMZN |
|
Amazon |
220.75 |
227.15 |
220.60 |
227.03 |
44087114 |
2.94% |
| AREB |
|
American Rebel Holdings Inc |
1.77 |
1.80 |
1.75 |
1.80 |
28243 |
2.86% |
| LPTH |
|
LightPath Technologies, Inc |
1.78 |
1.90 |
1.75 |
1.83 |
240241 |
2.81% |
| ALGM |
|
Allegro Microsystems Inc |
21.06 |
21.50 |
20.91 |
21.48 |
152527 |
2.68% |
| NCMI |
|
National CineMedia, Inc |
7.21 |
7.34 |
7.04 |
7.30 |
531308 |
2.67% |
| FTDR |
|
Frontdoor Inc |
57.47 |
58.99 |
57.47 |
58.80 |
450508 |
2.67% |
| JBLU |
|
JetBlue Airways Corporation |
6.57 |
6.82 |
6.45 |
6.59 |
18238915 |
2.65% |
| AMCX |
|
Amc Networks Cl A |
9.17 |
9.50 |
9.01 |
9.39 |
639672 |
2.62% |
| QUIK |
|
QuickLogic Corporation |
7.30 |
7.60 |
7.27 |
7.50 |
99044 |
2.60% |
| QTRX |
|
Quanterix Corp |
11.77 |
12.20 |
11.70 |
11.97 |
214425 |
2.57% |
| ROKU |
|
Roku Inc |
83.31 |
86.48 |
82.67 |
84.12 |
4217912 |
2.55% |
| PACB |
|
Pacific Biosciences of California |
2.05 |
2.13 |
1.99 |
2.03 |
7243213 |
2.53% |
| CVI |
|
CVR Energy, Inc |
18.95 |
19.08 |
18.29 |
18.78 |
1427499 |
2.51% |
| FORD |
|
Forward Industries, Inc |
4.10 |
4.30 |
4.10 |
4.24 |
11834 |
2.42% |
| STRT |
|
Strattec Security Corp |
41.98 |
42.82 |
41.38 |
42.71 |
20507 |
2.42% |
| MEDP |
|
Medpace Holdings Inc |
344.09 |
353.42 |
343.33 |
350.53 |
249234 |
2.40% |
| EMX |
|
Emx Royalty Group |
1.70 |
1.75 |
1.68 |
1.72 |
388524 |
2.38% |
| NGVT |
|
Ingevity Corp |
46.71 |
47.70 |
46.04 |
47.11 |
237525 |
2.37% |
| AVTR |
|
Avatar Holdings Inc |
21.00 |
21.32 |
20.87 |
21.22 |
637116 |
2.27% |
| ATOM |
|
Atomera Inc |
6.75 |
6.89 |
6.61 |
6.76 |
307879 |
2.27% |
| MITK |
|
Mitek Systems Inc |
8.99 |
9.17 |
8.94 |
9.06 |
371486 |
2.26% |
| AEO |
|
American Eagle Outfitters |
18.05 |
18.42 |
17.67 |
17.99 |
8896908 |
2.16% |
| CVGI |
|
Commercial Vehicle Group, Inc |
2.31 |
2.38 |
2.26 |
2.36 |
354051 |
2.16% |
| ENTG |
|
Entegris, Inc |
107.91 |
109.52 |
107.23 |
109.40 |
1278588 |
2.15% |
| PSMT |
|
PriceSmart, Inc |
90.08 |
91.79 |
89.48 |
91.60 |
143228 |
2.15% |
| EPAM |
|
Epam Systems Inc |
248.74 |
252.40 |
243.57 |
245.45 |
1982652 |
2.11% |
| WMG |
|
Warner Music Group Corp |
31.77 |
32.53 |
31.42 |
32.41 |
1243624 |
2.08% |
| MIND |
|
Mitcham Industries, Inc |
3.90 |
3.97 |
3.80 |
3.97 |
53301 |
2.06% |
| CVLT |
|
CommVault Systems, Inc |
172.76 |
176.11 |
172.37 |
175.75 |
251891 |
2.04% |
| SCS |
|
Steelcase Inc |
13.24 |
13.40 |
13.10 |
13.37 |
390128 |
1.98% |
| MESA |
|
Mesa Air Group, Inc |
1.08 |
1.09 |
1.02 |
1.05 |
357901 |
1.94% |
| MPAA |
|
Motorcar Parts of America, Inc |
7.74 |
8.03 |
7.54 |
7.93 |
56220 |
1.93% |
| EVI |
|
EnviroStar, Inc. |
18.15 |
18.81 |
18.09 |
18.81 |
13284 |
1.90% |
| MOD |
|
Modine Manufacturing Co |
139.11 |
140.48 |
136.55 |
140.21 |
307838 |
1.86% |
| ZM |
|
Zoom Video Communications Cl A |
83.76 |
86.75 |
83.76 |
86.22 |
3323207 |
1.85% |
| TILE |
|
Interface Inc |
26.10 |
26.60 |
25.99 |
26.52 |
222810 |
1.84% |
| MCHP |
|
Microchip Technology Inc |
58.72 |
59.58 |
58.30 |
59.29 |
8676802 |
1.79% |
| GES |
|
Guess?, Inc |
16.62 |
16.63 |
16.29 |
16.62 |
765248 |
1.78% |
| AVNW |
|
Aviat Networks, Inc. |
17.12 |
17.45 |
16.95 |
17.38 |
170767 |
1.76% |
| PETZ |
|
Tdh Holdings Inc |
1.17 |
1.23 |
1.17 |
1.19 |
3381 |
1.71% |
| GPN |
|
Global Payments Inc |
117.16 |
118.36 |
116.24 |
117.83 |
3143352 |
1.71% |
| KWR |
|
Quaker Chemical Corporation |
156.00 |
157.08 |
154.20 |
156.92 |
92925 |
1.70% |
| ADI |
|
Analog Devices, Inc |
214.73 |
218.59 |
213.73 |
218.20 |
3189323 |
1.70% |
| TRN |
|
Trinity Industries, Inc |
37.89 |
38.10 |
37.39 |
37.98 |
435041 |
1.69% |
| AGNC |
|
American Capital Agency Corp |
9.60 |
9.72 |
9.60 |
9.71 |
15305669 |
1.68% |
| DOCN |
|
DigitalOcean Holdings Inc |
40.19 |
41.09 |
39.84 |
40.17 |
544583 |
1.59% |
| LYV |
|
Live Nation, Inc |
134.82 |
136.90 |
134.72 |
136.76 |
2142177 |
1.55% |
| EH |
|
Ehang Holdings Ltd Ads |
15.11 |
15.43 |
14.98 |
15.09 |
963326 |
1.55% |
 |
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.
December 05, 2024
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| GBLX |
|
Growblox Sciences Inc |
0.0058 |
0.0060 |
0.0045 |
0.0045 |
570986 |
221.43% |
| AMLH |
|
American Leisure Hld |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
351428 |
100.00% |
| AGYP |
|
Allied Energy Corp |
0.0058 |
0.0068 |
0.0058 |
0.0068 |
143502 |
65.85% |
| AMLM |
|
American Lithium Min |
0.0334 |
0.0334 |
0.0310 |
0.0310 |
13225 |
13.55% |
| HSTXF |
|
Heliostar Metals Ltd |
0.4832 |
0.4875 |
0.4800 |
0.4875 |
50150 |
9.80% |
| PSIX |
|
Power Solutns Itl Cmn |
28.0000 |
29.9900 |
27.6100 |
29.9900 |
34327 |
5.93% |
| ABSSF |
|
Airboss of America Corp |
2.9750 |
2.9750 |
2.9750 |
2.9750 |
900 |
5.87% |
| SVNDY |
|
Seven & I Holdings C |
17.4130 |
17.5799 |
17.3500 |
17.5799 |
94578 |
5.65% |
| ATBHF |
|
Aston Bay Hlds Ltd |
0.0504 |
0.0504 |
0.0504 |
0.0504 |
1000 |
5.00% |
| ACDVF |
|
Air Canada |
17.0500 |
18.5600 |
17.0500 |
18.5050 |
21396 |
4.51% |
| ASCCY |
|
Asics Corp |
21.4900 |
21.4900 |
21.0100 |
21.1900 |
3530 |
1.86% |
| ANCTF |
|
Alimentat Cou Mulvtg |
59.1120 |
59.1150 |
58.7175 |
58.8850 |
1687 |
0.08% |
| ADHC |
|
American Diversified |
0.0020 |
0.0020 |
0.0018 |
0.0018 |
4954850 |
0.00% |
| AMMJ |
|
American Cannabis Company Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
70947 |
0.00% |
| AAGC |
|
All American Gld Crp |
0.0010 |
0.0010 |
0.0009 |
0.0010 |
433550 |
0.00% |
| AMYZF |
|
American Manganese Inc |
0.0820 |
0.0850 |
0.0730 |
0.0750 |
46539 |
0.00% |
| IMTL |
|
Image Tech Lab Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
1000000 |
0.00% |
| ALST |
|
Allstar Health Brands Inc |
0.0007 |
0.0007 |
0.0007 |
0.0007 |
40000 |
0.00% |
| ARBV |
|
American Riviera Bnk |
19.6000 |
19.6000 |
19.6000 |
19.6000 |
100 |
-0.31% |
| WXXWY |
|
Wuxi Biologics Cayman Inc ADR |
4.1300 |
4.2000 |
4.1300 |
4.2000 |
20868 |
-1.06% |
| TRYIY |
|
Toray Inds Inc ADR |
12.2800 |
12.7800 |
12.2800 |
12.7800 |
8941 |
-1.54% |
| PSYTF |
|
Pason Systems Inc |
9.9725 |
9.9725 |
9.9725 |
9.9725 |
400 |
-1.55% |
| UNRG |
|
United Energy Corp |
0.0436 |
0.0450 |
0.0436 |
0.0443 |
4500 |
-1.56% |
| HRUFF |
|
H&R Real Estate Investment T |
6.9600 |
6.9700 |
6.9100 |
6.9100 |
12900 |
-1.62% |
| LRAXF |
|
Lara Exploration Ltd |
1.0000 |
1.0000 |
1.0000 |
1.0000 |
5500 |
-2.15% |
| ALLIF |
|
Alpha Lithium Corp |
0.1453 |
0.1500 |
0.1453 |
0.1491 |
17000 |
-3.68% |
| TBTC |
|
Table Trac Inc |
3.7700 |
3.8100 |
3.7600 |
3.8100 |
1607 |
-4.99% |
| AHOTF |
|
American Hotel |
0.3550 |
0.3550 |
0.3550 |
0.3550 |
5000 |
-6.55% |
| USGDF |
|
American Pacific Mining Corp |
0.1464 |
0.1476 |
0.1381 |
0.1467 |
227979 |
-11.09% |
| IKTO |
|
Itokk Inc |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
1000 |
0.00% |
Amusement Stocks
| |
|
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
100% FREE |
|
Limited Time Only |
|
Free Signup |
Top 50 Stocks
Top 10 Penny Stocks
Unusual Volume Scanner
Breakout Scanner
Bullish Engulfing Scanner
Momentum Scanner
EMA Crossover Scanner
MACD Scanner
Moving Average Crossover Scanner
OTC Stocks Scanner
Oversold Scanner
Trending Scanner
Volatile Scanner
3D Stocks
3D Printer Stocks
Accessories Stocks
Accommodation Stocks
|