Stock Scanner

America Stocks


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

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
CTRN Citi Trends, Inc 27.07 29.89 26.13 29.57 1294500 27.46%
NINE Ninetowns Internet Technlgy Grp Co Ltd 8.80 9.82 8.70 9.59 2098700 13.09%
SNCR Synchronoss Technologies, Inc 0.88 1.01 0.87 0.98 3429800 11.36%
HUYA Huya Inc 2.18 2.38 2.15 2.28 2376200 10.68%
GLDG Goldmining Inc 1.35 1.39 1.26 1.37 2982400 9.60%
REED Reeds, Inc 0.11 0.12 0.10 0.12 9838200 9.09%
SINT Sintx Technologies Inc 0.12 0.13 0.11 0.12 19136600 9.09%
EXPR Express, Inc. 1.37 1.48 1.37 1.41 1555500 8.46%
AMRX Amneal Pharmaceuticals Inc 2.43 2.65 2.41 2.61 1321000 7.85%
MNSO Miniso Group Holding Ltd ADR 10.25 10.90 10.12 10.52 1307300 7.79%
TUSK Mammoth Energy Services Inc 5.61 6.17 5.53 5.99 196800 7.73%
NXST Nexstar Broadcasting Group, Inc 185.32 188.93 185.06 187.61 2253500 7.43%
CXW Corrections Corporation of America 12.48 13.47 12.42 13.05 1692300 7.41%
CAAS China Automotive Systems, Inc 6.13 6.72 6.03 6.65 169300 7.26%
TECK Teck Resources Ltd 33.97 35.61 33.78 35.33 3666900 7.13%
QTRX Quanterix Corp 11.91 12.76 11.86 12.70 285300 6.63%
BGCP BGC Partners, Inc 3.90 4.16 3.88 4.15 3480300 6.14%
EH Ehang Holdings Ltd Ads 4.31 4.64 4.31 4.50 297800 6.13%
OESX Orion Energy Systems, Inc 1.97 2.10 1.97 2.09 68600 6.09%
IHT InnSuites Hospitality Trust 1.69 1.82 1.63 1.63 5500 5.84%
BSQR BSQUARE Corporation 1.13 1.13 1.08 1.11 159400 5.71%
HSON Hudson Global 23.55 25.40 23.55 24.53 29600 5.51%
UAA Under Armour 9.47 9.95 9.42 9.84 7854800 4.79%
MAC The Macerich Company 12.48 13.00 12.48 12.97 2228900 4.68%
CCL Carnival Corporation 9.36 9.79 9.32 9.75 44746100 4.61%
BBBY Bed Bath & Beyond Inc 3.08 3.47 2.99 3.18 14798900 4.61%
BLI Berkeley Lights Inc 2.65 2.81 2.62 2.76 278800 4.55%
HCC HCC Insurance Holdings, Inc 34.82 36.15 34.82 35.96 470800 4.44%
RL Polo Ralph Lauren Corporation 109.24 113.47 108.90 112.66 1284100 4.36%
DM Dolan Media Company 2.04 2.04 1.93 1.99 2806600 4.19%
NCLH Norwegian Cruise Ord 15.98 16.70 15.98 16.57 9057400 4.15%
NSTG Nanostring Tech 5.88 6.24 5.83 6.11 894800 4.09%
CROX Crocs, Inc 93.96 99.50 93.96 97.68 1872300 4.09%
TSE Trinseo S.A. 23.84 24.39 23.61 24.31 262900 4.02%
PVH Phillips-Van Heusen Corporation 62.82 65.02 62.77 64.88 1100500 3.99%
H Hyatt Hotels Corporation 94.55 98.08 94.24 98.06 702500 3.97%
CUK Carnival plc (ADR) 8.44 8.81 8.43 8.76 1595000 3.91%
UA Under Armour, Inc 8.22 8.67 8.22 8.55 2536600 3.76%
RMBL Rumbleon Inc 7.11 7.59 7.09 7.36 88900 3.66%
FCX Freeport-McMoRan Copper & Gold Inc 37.06 37.67 36.91 37.51 8911500 3.65%
CIR CIRCOR International, Inc 24.62 25.83 24.62 25.69 78500 3.63%
JELD Jeld-Wen Holding Inc 9.65 10.13 9.57 10.06 996400 3.60%
HBIO Harvard Bioscience, Inc 2.24 2.39 2.24 2.35 66800 3.52%
CVR Chicago Rivet & Machine Co 26.72 27.99 26.72 27.65 2600 3.48%
FSM Fortuna Silver Mines 3.55 3.64 3.54 3.58 3839900 3.47%
PTON Peloton Interactive Inc 10.31 10.86 10.10 10.49 7911800 3.45%
HP Helmerich & Payne, Inc 49.65 50.56 49.01 50.37 1138800 3.45%
VVI Viad Corp 28.77 30.03 28.77 29.76 120600 3.37%
FFHL Fuwei Films (Holdings) Co 7.64 7.80 7.20 7.80 2300 3.31%
DBI Designer Brands Inc 15.16 15.71 15.00 15.65 1747600 3.23%
IAG IAMGOLD Corporation (USA) 1.90 1.95 1.86 1.94 3092600 3.19%
NUZE Nuzee Inc 0.34 0.34 0.33 0.33 9500 3.13%
ANY Sphere 3D Corp 0.33 0.35 0.32 0.33 186500 3.13%
ARL American Realty Investors, Inc 20.75 20.75 20.50 20.50 1800 3.12%
SAIA Saia Inc 230.00 237.32 226.64 234.42 404300 3.06%
AEM Agnico-Eagle Mines Limited (USA) 49.05 50.07 48.92 49.89 4598700 3.04%
RSI Rush Street Interactive Inc 3.38 3.52 3.36 3.44 507800 2.99%
SCCO Southern Copper Corporation (USA) 59.16 59.71 58.51 59.33 1203500 2.95%
KIM Kimco Realty Corporation 22.13 22.74 22.04 22.72 3244700 2.95%
ATRO Astronics Corporation 7.71 8.14 7.65 7.98 172700 2.84%
SRT StarTek, Inc 3.55 3.65 3.55 3.65 33700 2.82%
AGI Alamos Gold Inc 9.36 9.62 9.32 9.48 3783700 2.82%
MTW Manitowoc Company, Inc 9.30 9.60 9.30 9.51 154800 2.81%
AMH American Homes 4 Rent 31.49 32.54 31.48 32.51 2987000 2.81%
UPS United Parcel Service, Inc 183.99 185.19 182.25 184.89 3670000 2.77%
ACCO Acco Brands Corp 5.49 5.63 5.46 5.60 621600 2.75%
MTX Minerals Technologies Inc 56.44 58.24 55.66 58.19 118900 2.74%
LYTS LSI Industries, Inc 11.49 11.70 11.19 11.65 231400 2.73%
PUMP Propetro Holding Corp 10.76 10.88 10.60 10.81 975500 2.66%
WEX Winland Electronics, Inc. 159.11 165.27 159.11 163.96 327100 2.64%
NDP Tortoise Energy Independence F 31.97 32.45 31.97 32.33 7100 2.63%
SIF SIFCO Industries, Inc 2.65 2.80 2.65 2.76 18200 2.60%
USNA USANA Health Sciences, Inc 53.77 55.63 53.77 54.70 67200 2.57%
PAA Plains All American Pipeline, L 12.25 12.43 12.17 12.41 4337300 2.48%
SONM Sonim Technologies Inc 0.41 0.43 0.41 0.42 153300 2.44%
HBM HudBay Minerals Inc 5.49 5.53 5.40 5.47 796200 2.43%
IFF International Flavors & Fragrances Inc 101.09 102.85 100.89 102.40 1687700 2.42%
GOLD Randgold Resources Ltd (ADR) 15.59 15.96 15.54 15.87 15763200 2.39%
CLPT Clearpoint Neuro Inc 8.90 9.32 8.90 9.10 51400 2.36%
ARE Alexandria Real Estate Equities, Inc 148.81 152.91 148.24 152.52 528800 2.36%
RES RPC, Inc 9.05 9.17 8.95 9.11 597200 2.36%
AXP American Express Company 150.96 154.47 150.53 154.42 2610600 2.35%
YELL Yellow Corporation 3.02 3.15 3.00 3.10 422300 2.31%
KLXE Klx Energy Services Holdings Inc 15.09 15.34 14.77 15.06 206500 2.31%
HUSA Houston American Energy Corporation 3.88 4.24 3.88 3.99 943100 2.31%
SSRM Silver Standard Resources Inc 14.53 14.72 14.49 14.67 898100 2.30%
GROY Gold Royalty Corp 2.65 2.74 2.57 2.68 589100 2.29%
XPO Express-1 Expedited Solutions Inc 37.16 37.84 36.80 37.67 860400 2.28%
KMI Kinder Morgan 18.60 18.94 18.53 18.88 16436700 2.28%
NEWT Newtek Business Services, Inc 17.68 18.14 17.45 17.99 187100 2.27%
AAL American Airlines Gp 13.89 14.16 13.83 14.14 17215400 2.24%
SXC Suncoke Energy Inc 8.25 8.44 8.25 8.34 1036000 2.21%
LYV Live Nation, Inc 69.09 71.11 69.09 70.21 2977100 2.21%
CGAU Centerra Gold Inc. 5.11 5.18 5.06 5.14 196300 2.19%
GEL Genesis Energy, L 10.23 10.47 10.12 10.30 307500 2.18%
PTEN Patterson-UTI Energy, Inc 17.47 17.73 17.24 17.47 1086100 2.16%
LEU Centrus Energy Corp 37.34 37.81 36.69 37.21 97400 2.14%
AUY Yamana Gold Inc 5.22 5.35 5.19 5.26 15088200 2.14%
KRO Kronos Worldwide, Inc 9.45 9.65 9.45 9.62 227000 2.12%
MFG Mizuho Financial Group Inc 2.44 2.48 2.44 2.47 848500 2.07%


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.

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
CPIVF Captiva Verde Land Corp 0.0150 0.0150 0.0150 0.0150 16500 172.73%
IMTL Image Tech Lab Inc 0.0004 0.0005 0.0003 0.0005 4761900 66.67%
MCOA Marijuana Company of America Inc 0.0003 0.0003 0.0002 0.0003 131332800 50.00%
UAPC United American Petroleum Corp 0.0020 0.0024 0.0019 0.0024 191700 33.33%
MCURF Mind Cure Health Inc 0.0450 0.0600 0.0430 0.0600 50500 33.33%
TNBI Tanke Biosciences Corp 0.1200 0.2500 0.1156 0.1300 26800 28.59%
APGI American Power Group Corp 0.0150 0.0189 0.0150 0.0150 35100 20.00%
ADHC American Diversified 0.0022 0.0025 0.0021 0.0024 1871000 20.00%
GRST Greenstone Healthcare Corp 0.0004 0.0007 0.0004 0.0006 88766600 20.00%
AMHG Amergent Hospitality Group Inc 0.1099 0.1150 0.1099 0.1100 24500 18.15%
EATBF Eat Beyond Global Hldgs Inc 0.0500 0.0600 0.0500 0.0574 17400 14.80%
HGGOF Highgold Mining Inc 0.6489 0.6800 0.5590 0.5922 109000 14.02%
LGIQ Logiq Inc. 0.3050 0.3375 0.3050 0.3300 42000 13.79%
TBXXF Turmalina Metals Corp 0.2236 0.2470 0.2236 0.2470 29500 13.67%
NILIF Surge Battery Metals Inc 0.1110 0.1260 0.0974 0.1260 271500 13.51%
CFTN Clifton Mining CO 0.1347 0.1347 0.1347 0.1347 500 12.63%
TNLX Trans-Lux Corp 0.3950 0.3950 0.3950 0.3950 2000 12.15%
ALLIF Alpha Lithium Corp 0.5026 0.5592 0.5026 0.5496 29400 11.03%
NGCG New Generation Consu 0.0072 0.0085 0.0068 0.0077 2097700 10.00%
MNRLF Mineral Mtn Res Ltd 0.0378 0.0378 0.0378 0.0378 1800 9.88%
VVIVF Earthrenew Inc 0.0972 0.1049 0.0972 0.1049 12000 9.50%
SRLZF Salazar Resources Ltd 0.0919 0.0920 0.0919 0.0920 27000 7.60%
EDDYF Edison Lithium Corp 0.0446 0.0446 0.0446 0.0446 5800 7.21%
CDNO Consol Cap North Amer Inc 0.0030 0.0030 0.0030 0.0030 10000 7.14%
IEGCF Independence Gold 0.0488 0.0527 0.0488 0.0524 35600 6.94%
BLOZF Cannabix Technologies Inc 0.3716 0.4232 0.3716 0.4232 38600 6.73%
GLBXF Globex Mining Enterprises Inc 0.4815 0.5041 0.4815 0.5027 10200 6.57%
FDVXF First Division Ventures Inc 0.0850 0.0941 0.0839 0.0900 194600 5.88%
SNNAF Sienna Resources Inc Ord 0.0369 0.0369 0.0369 0.0369 5500 5.43%
GCEI Global Clean Energy Inc 0.0980 0.1049 0.0980 0.1049 85800 4.90%
SAWLF Shawcor Ltd 8.8900 9.0880 8.8900 9.0880 3200 4.70%
PFFOF Portofino Resources Inc 0.0302 0.0302 0.0278 0.0300 74800 4.53%
CXBMF Calibre Mining Corp 0.5900 0.6254 0.5832 0.6254 22700 3.84%
NBVAF Nubeva Technologies Ltd 0.8750 0.8879 0.8747 0.8879 18700 3.63%
CNNA Cann American Corp 0.0051 0.0059 0.0051 0.0058 2359600 3.57%
SICNF Sokoman Iron Corp 0.1772 0.1890 0.1764 0.1800 142500 3.45%
TBTC Table Trac Inc 4.6200 4.7500 4.5375 4.7500 11700 3.26%
SSVFF Southern Silver Exp 0.1330 0.1369 0.1330 0.1368 53300 3.25%
ACKRF American Creek Resources Ltd 0.0970 0.0970 0.0951 0.0963 13000 3.22%
USGDF American Pacific Mining Corp 0.3100 0.3396 0.3100 0.3253 152500 3.11%
MMEX Mmex Resources Corp 0.0385 0.0385 0.0330 0.0339 371000 3.04%
GNENF Ganfeng Lithium CO Ltd 7.8600 8.2140 7.8600 8.1890 5100 3.01%
ARNGF Argonaut Gold Ltd 0.2795 0.2913 0.2785 0.2900 139200 2.95%
DCNNF 21C Metals Inc 0.0355 0.0370 0.0355 0.0370 28400 2.78%
NANX Nanophase Technologies Corp 1.5100 1.5400 1.4500 1.5400 5000 2.67%
SHMDF Shimano Inc Ltd 175.0000 175.0000 175.0000 175.0000 100 2.34%
AMLM American Lithium Min 0.1099 0.1099 0.1041 0.1088 117200 2.06%
MJDLF Major Drilling Grp I 6.2965 6.3033 6.2500 6.2500 1500 2.04%
FECCF Pacific Exploration & Production Corp 8.0000 8.0168 7.9000 8.0000 36200 1.78%
PSIX Power Solutns Itl Cmn 2.9500 3.0000 2.9500 3.0000 6400 1.69%
WXXWY Wuxi Biologics Cayman Inc ADR 12.5400 12.6700 12.3800 12.5500 444700 1.37%
AHOTF American Hotel 2.0500 2.0733 2.0500 2.0630 4800 1.30%
HNDAF Honda Motor CO Ltd 24.5099 24.5100 23.7600 24.5100 600 1.28%
SNMSF Spin Master Corp 25.6794 25.6794 25.6720 25.6720 200 1.27%
PTALF Petrotal Corp 0.5032 0.5100 0.4892 0.5065 1931700 1.02%
MZDAF Mazda Motor Corp Ord 7.9000 8.0100 7.9000 8.0100 200 0.88%
PBIO Pressure Biosciences 1.2000 1.2000 1.1385 1.2000 14300 0.84%
MLYCF American Cumo Mining Ltd 0.0186 0.0186 0.0130 0.0151 274400 0.67%
TOYOF Toyota Motor Corp 14.6900 14.8160 14.5600 14.8160 9500 0.58%
CGXEF Cgx Energy Inc 0.7100 0.7400 0.7100 0.7208 19600 0.56%
NTDOY Nintendo CO Ltd ADR 10.5000 10.6100 10.5000 10.5900 808400 0.47%
NASB Nasb Financial Inc 53.5000 53.5000 53.5000 53.5000 100 0.47%
TKPHF Takeda Pharmaceutica 29.0412 29.0412 29.0412 29.0412 1200 0.25%
NEXOY Nexon CO Ltd ADR 20.4600 21.3699 20.4600 20.7600 22000 0.24%
MKTAY Makita Corp 22.4900 22.4900 22.3700 22.3950 13700 0.19%
IPXHY Inpex Holdings Inc 11.0375 11.1700 11.0300 11.0700 39200 0.18%
ARXRF Alix Res Corp 0.0614 0.0614 0.0614 0.0614 100 0.16%
RKUNY Rakuten 4.8000 4.8500 4.8000 4.8200 15500 0.10%
HRUFF H&R Real Estate Investment T 9.1659 9.1659 9.1659 9.1659 600 0.01%
PHIL PHI Group Inc 0.0010 0.0010 0.0009 0.0010 26284200 0.00%
GNCP Gncc Capital Inc 0.0001 0.0001 0.0001 0.0001 7019500 0.00%
KCLI Kansas City Life Insurance Company 30.0000 30.0000 30.0000 30.0000 400 0.00%
MWWC Marketing Wrldwd Corp 0.0004 0.0004 0.0004 0.0004 4137400 0.00%
COWI Coroware Inc 0.0003 0.0003 0.0002 0.0003 28978300 0.00%
NNRX Nutranomics Inc 0.0001 0.0001 0.0001 0.0001 38088000 0.00%
GBLX Growblox Sciences Inc 0.0250 0.0259 0.0242 0.0250 40800 0.00%
AAGC All American Gld Crp 0.0007 0.0007 0.0006 0.0006 2016300 0.00%
HMPQ Hemp Americana 0.0001 0.0001 0.0001 0.0001 109000 0.00%
DSNY Destiny Media Technologies Inc 0.6500 0.6500 0.6500 0.6500 1000 0.00%
NBRI North Bay Resources 0.0005 0.0005 0.0004 0.0004 9768500 0.00%
PGTK Pacific Green Techno 0.8210 0.8210 0.8210 0.8210 500 0.00%
KAYS Kaya Holdings Inc 0.0641 0.0641 0.0641 0.0641 200 0.00%
USMJ North American Cannabis Holdings Inc 0.0001 0.0001 0.0001 0.0001 4309000 0.00%
MSPC Metrospaces Inc 0.0001 0.0001 0.0001 0.0001 29993000 0.00%
FCNE Four Corners Inc 2.0200 2.0750 2.0000 2.0000 23400 0.00%
TRYIY Toray Inds Inc ADR 10.4000 10.6500 10.4000 10.5000 23600 0.00%
ERBB American Green Inc 0.0012 0.0013 0.0012 0.0012 6022500 0.00%
AMLH American Leisure Hld 0.0005 0.0006 0.0004 0.0006 20508600 0.00%
DIGAF Digatrader Financial Corp 0.0002 0.0002 0.0001 0.0001 2900 0.00%
ATYG Atlas Tech Group Inc 0.0002 0.0003 0.0002 0.0002 2952700 0.00%
RIOFF Rio2 Ltd 0.1070 0.1070 0.1060 0.1060 12000 0.00%
IKTO Itokk Inc 0.0002 0.0002 0.0002 0.0002 15000 0.00%
OPTI Optec International Inc 0.0010 0.0011 0.0010 0.0010 12007200 0.00%
GGSM Gold and Gemstone Mining Inc 0.0010 0.0010 0.0010 0.0010 661900 0.00%
ERAO Energy Revenue America Inc 0.0060 0.0060 0.0060 0.0060 100 0.00%
PJET Priority Aviation Inc 0.0011 0.0011 0.0010 0.0011 5099000 0.00%
AMIH American Intl Hlds Corp 0.0143 0.0220 0.0133 0.0148 17342500 0.00%
SODI Solitron Devices Inc 10.0000 10.0000 10.0000 10.0000 100 0.00%
KITL Kisses From Italy Inc 0.0100 0.0100 0.0086 0.0086 34000 0.00%
ETEK Eco-Tek Group Inc 0.0009 0.0009 0.0008 0.0008 22747300 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