Stock Scanner

America Stocks


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

February 23, 2024
Symbol Chart Company Open High Low Close Volume Percent
AXTI AXT, Inc 3.16 4.85 3.15 3.86 102934300 69.30%
VRM Vroom Inc 9.01 12.25 9.01 9.95 494200 18.88%
DCBO Docebo Inc 51.23 55.00 50.50 53.39 569700 16.37%
SNCR Synchronoss Technologies, Inc 9.25 11.85 9.25 10.65 275800 15.51%
DM Dolan Media Company 0.47 0.53 0.47 0.53 5078000 15.22%
H Hyatt Hotels Corporation 137.53 150.66 136.84 150.17 2250700 10.79%
JAN Janone Inc 0.94 1.07 0.94 1.03 190900 10.75%
MORN Morningstar, Inc 283.00 301.91 282.10 298.71 224400 8.00%
SMMT Summit Therapeu ADR 4.36 4.79 4.34 4.64 1715900 7.91%
CASA Mexican Restaurants, Inc. 0.28 0.31 0.28 0.30 109300 7.14%
LEGN Legend Biotech Corp ADR 63.00 66.16 62.59 66.10 1369600 7.10%
FTAI Fortress Transportation & Infra 58.00 59.98 57.41 57.90 1696600 6.28%
VERB Verb Technology Company Inc 0.16 0.17 0.15 0.17 667600 6.25%
GEL Genesis Energy, L 10.95 11.55 10.87 11.54 388200 5.97%
SSRM Silver Standard Resources Inc 4.37 4.65 4.32 4.63 4302000 5.95%
CIX CompX International Inc 22.10 23.42 22.07 23.42 12100 5.31%
IHT InnSuites Hospitality Trust 1.41 1.47 1.41 1.45 6900 5.07%
DBI Designer Brands Inc 9.33 9.78 9.26 9.76 1043200 5.06%
USAS Americas Silver Corp 0.22 0.22 0.21 0.21 474300 5.00%
GROY Gold Royalty Corp 1.64 1.76 1.60 1.72 926800 4.88%
GHM Graham Corporation 22.73 23.94 22.67 23.89 73500 4.87%
TAC TransAlta Corporation (USA) 7.06 7.50 6.88 7.33 1689300 4.86%
RMBL Rumbleon Inc 7.28 7.53 7.14 7.46 97100 4.78%
GNLN Greenlane Holdings Inc Cl A 0.44 0.46 0.44 0.45 11300 4.65%
SSTK Shutterstock Inc 44.65 46.99 44.53 46.77 660700 4.58%
TNC Tennant Company 102.86 106.66 102.39 106.21 155500 4.47%
CMP Compass Minerals International, Inc 21.12 22.17 20.94 22.04 274300 4.31%
HBM HudBay Minerals Inc 5.63 5.76 5.22 5.60 4341100 4.28%
AMTX Aemetis Inc 3.53 3.66 3.47 3.66 249600 4.27%
ROCK Gibraltar Industries, Inc 73.44 75.90 72.58 75.84 243900 4.13%
XPL Solitario Exploration & Royalty Corp 0.49 0.51 0.49 0.51 35500 4.08%
DRVN Driven Brands Holdings Inc 12.96 13.82 12.75 13.46 2158600 4.02%
PTCT Ptc Therapeutics 26.01 27.75 25.75 27.07 861800 3.96%
GLDG Goldmining Inc 0.76 0.79 0.76 0.79 155300 3.95%
DOMO Domo Inc Cl B 10.67 11.09 10.64 11.09 392600 3.84%
AGI Alamos Gold Inc 11.50 11.95 11.34 11.89 2899800 3.84%
PRAA Portfolio Recovery Associates, Inc 25.36 26.33 24.88 26.28 186600 3.71%
IMXI International Money Express Inc 21.31 22.14 21.25 21.96 217100 3.68%
HBI Hanesbrands Inc 4.85 4.88 4.64 4.81 12348600 3.66%
POWL Powell Industries, Inc 156.10 163.03 154.74 161.71 185400 3.65%
RMNI Rimini Street Inc 2.99 3.10 2.95 3.08 145100 3.36%
CCO Clear Channel Outdoor Holdings, Inc 1.83 1.93 1.74 1.88 6022100 3.30%
NGVT Ingevity Corp 47.79 49.04 47.58 48.95 274600 3.27%
PACK Ranpak Holdings Corp 4.58 4.76 4.52 4.75 396700 3.26%
SEE Sealed Air Corp 35.64 37.00 35.53 36.58 2307600 3.16%
LZB La-Z-Boy Incorporated 36.06 36.97 35.77 36.93 368000 3.16%
PRGS Progress Software Corporation 55.06 56.55 54.62 56.49 266000 3.08%
AEM Agnico-Eagle Mines Limited (USA) 48.25 49.84 48.16 49.63 4291200 3.05%
RNG Ringcentral Inc 30.27 31.25 30.20 31.14 1294000 3.04%
PRMW Primo Water Corporation 15.37 15.94 15.31 15.75 1774300 3.01%
CSGS CSG Systems International, Inc 52.35 54.21 52.35 53.93 216100 3.00%
HUYA Huya Inc 3.35 3.53 3.33 3.46 1224300 2.98%
CVI CVR Energy, Inc 32.40 33.52 32.06 33.43 1346200 2.96%
RETO Reto Eco-Solutions Inc 0.35 0.37 0.32 0.35 55900 2.94%
HAIN The Hain Celestial Group, Inc 9.28 9.66 9.18 9.63 723500 2.88%
CSGP CoStar Group, Inc 82.82 85.38 82.75 84.79 3182700 2.81%
CAAS China Automotive Systems, Inc 3.20 3.29 3.17 3.29 26000 2.81%
KAR KAR Auction Services Inc 14.66 15.09 14.66 15.06 801900 2.73%
LYTS LSI Industries, Inc 14.13 14.42 13.93 14.41 76400 2.71%
ATER Aterian Inc 0.36 0.39 0.36 0.38 341100 2.70%
MPAA Motorcar Parts of America, Inc 9.09 9.23 8.83 9.22 93000 2.67%
REVG Rev Group Inc 19.45 19.99 19.29 19.97 719400 2.67%
AMNB American National BankShares Inc 43.46 45.12 43.29 44.85 23800 2.54%
TECK Teck Resources Ltd 38.31 39.67 38.21 39.60 4869900 2.51%
TAYD Taylor Devices, Inc. 34.98 35.49 34.88 35.41 9000 2.49%
VVI Viad Corp 33.72 34.88 33.62 34.74 75200 2.45%
APEI American Public Education, Inc 10.62 10.95 10.60 10.93 74200 2.44%
GOLD Randgold Resources Ltd (ADR) 14.46 14.76 14.37 14.74 20982600 2.43%
PLAY Dave & Buster's Ente 61.88 64.15 61.69 63.74 986600 2.41%
QMCO Quantum Corp 0.44 0.46 0.40 0.43 208479 2.38%
XPEL Xpel Technologies 51.13 53.25 49.87 52.98 171900 2.38%
WRAP Wrap Technologies Inc 3.78 4.01 3.73 3.89 406100 2.37%
PRDO Perdoceo Education Corp 17.04 17.45 16.84 17.43 433800 2.29%
SYPR Sypris Solutions, Inc 1.81 1.83 1.77 1.81 6900 2.26%
ST Sensata Technologies Holding N.V. 34.21 35.11 34.21 35.03 1254800 2.25%
POOL Pool Corporation 378.84 388.59 375.35 387.61 449700 2.25%
AZPN Aspen Technology, Inc. 180.11 183.92 179.79 183.76 209300 2.20%
OLLI Ollies Bargain CS 80.72 83.44 80.72 82.66 1023600 2.20%
SLGN Silgan Holdings Inc 44.85 45.64 44.74 45.60 381000 2.17%
MLR Miller Industries, Inc 42.73 43.57 42.59 43.57 38300 2.16%
LAC Lithium Americas Corp 4.28 4.35 4.10 4.30 1898000 2.14%
LPSN LivePerson, Inc 2.36 2.44 2.30 2.43 1070800 2.10%
WST West Pharmaceutical Services Inc 361.57 367.97 360.77 367.44 488500 2.10%
ZM Zoom Video Communications Cl A 62.50 63.47 62.30 63.40 3516200 2.06%
NEU NewMarket Corporation 625.92 633.55 620.16 631.88 34300 2.05%
PLPC Preformed Line Products Company 129.69 132.72 129.18 132.72 6000 2.03%
WISH ContextLogic Inc 6.43 6.60 6.29 6.53 725700 2.03%
MEDP Medpace Holdings Inc 399.39 402.50 395.74 401.67 318200 2.03%
KLXE Klx Energy Services Holdings Inc 8.83 9.14 8.73 9.09 73200 2.02%
HLF Herbalife Ltd 8.49 8.80 8.49 8.67 1892400 2.00%
SSKN Strata Skin Scien 0.51 0.52 0.49 0.52 24200 1.96%
PI Impinj Inc 100.02 103.11 99.00 102.19 290900 1.96%
LYV Live Nation, Inc 98.47 101.50 94.80 95.32 5786500 1.96%
SIF SIFCO Industries, Inc 3.06 3.14 3.04 3.14 3600 1.95%
FLT FleetCor Technologies, Inc. 277.06 282.61 277.06 281.20 453400 1.95%
IAG IAMGOLD Corporation (USA) 2.58 2.65 2.52 2.63 7655300 1.94%
AMRX Amneal Pharmaceuticals Inc 5.70 5.81 5.61 5.80 688100 1.93%
EXPR Express, Inc. 2.62 2.66 2.40 2.64 180600 1.93%
ARC American Reprographics Company 2.62 2.68 2.61 2.68 155100 1.90%
GPS The Gap Inc 19.14 19.59 18.84 19.45 4038100 1.89%


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.

February 23, 2024
Symbol Chart Company Open High Low Close Volume Percent
AXTG Axis Techs Group Inc 0.0006 0.0018 0.0004 0.0014 485800 250.00%
MCOA Marijuana Company of America Inc 0.0002 0.0002 0.0001 0.0002 16176300 100.00%
AMLH American Leisure Hld 0.0001 0.0002 0.0001 0.0002 971000 100.00%
MWWC Marketing Wrldwd Corp 0.0002 0.0003 0.0002 0.0002 19764800 100.00%
PJET Priority Aviation Inc 0.0004 0.0004 0.0003 0.0004 150500 33.33%
MOTNF Clean Power Capital Corp 0.3000 0.3000 0.2950 0.3000 2600 30.43%
AMMJ American Cannabis Company Inc 0.0192 0.0192 0.0137 0.0177 230000 30.15%
OPTI Optec International Inc 0.0029 0.0038 0.0026 0.0035 71007700 25.00%
LEAI Legacy Education Alliance Inc 0.1160 0.1500 0.1160 0.1500 31000 22.45%
NIHK Nighthawk Systems 0.0075 0.0079 0.0068 0.0079 61700 19.70%
KITL Kisses From Italy Inc 0.0016 0.0020 0.0016 0.0020 8904500 17.65%
PSSS Puissant Industries Inc 0.0750 0.0815 0.0650 0.0815 27000 14.63%
CNBX Cannabics Pharmaceuticals Inc 0.0110 0.0118 0.0099 0.0118 670800 13.46%
IQST Iqstel Inc 0.2225 0.2500 0.2200 0.2500 327800 11.11%
ALLIF Alpha Lithium Corp 0.2636 0.2636 0.2636 0.2636 200 9.83%
ADHC American Diversified 0.0012 0.0012 0.0011 0.0012 3919700 9.09%
GGSM Gold and Gemstone Mining Inc 0.0011 0.0013 0.0011 0.0013 3678700 8.33%
TCLAF Transcontinental A 10.4900 10.5300 10.4900 10.5300 1600 6.90%
ATCMF Atico Mining 0.1021 0.1040 0.1021 0.1040 11000 6.78%
PSYTF Pason Systems Inc 10.4500 10.4550 10.4400 10.4550 1000 6.14%
RNECF Renesas Electronics Corp 17.3200 17.3200 17.0500 17.2500 700 5.83%
ARXRF Alix Res Corp 0.0243 0.0257 0.0243 0.0257 25200 4.90%
CRSXF Corsa Capital Ltd 0.2693 0.2700 0.2672 0.2673 26000 4.82%
AMFL Nanoscience Tech Inc 0.2100 0.2100 0.2100 0.2100 5000 4.48%
RLAB Real Amer Cap Corp 0.2110 0.2500 0.2110 0.2500 12500 4.17%
DOCRF Cloudmd Software & Services Inc 0.0500 0.0508 0.0497 0.0508 8800 3.67%
IHICY Ihi Corp ADR 5.2860 5.2860 5.2503 5.2650 5000 3.64%
ATBHF Aston Bay Hlds Ltd 0.0717 0.0782 0.0717 0.0754 1700 3.43%
NANX Nanophase Technologies Corp 0.8260 0.8497 0.8260 0.8497 400 3.13%
TSGZF Tristar Gold Inc 0.0555 0.0555 0.0555 0.0555 9700 2.78%
AMLM American Lithium Min 0.0302 0.0310 0.0302 0.0310 1700 2.65%
TRBMF Stratton Resources Inc 0.1358 0.1358 0.1358 0.1358 3000 2.11%
TTDKF Tdk Corp 52.8220 52.8220 51.5460 52.2900 800 2.11%
ABSSF Airboss of America Corp 3.9600 3.9600 3.9600 3.9600 200 2.06%
USGDF American Pacific Mining Corp 0.1600 0.1600 0.1500 0.1550 211900 1.97%
CGXEF Cgx Energy Inc 0.2400 0.2430 0.2364 0.2427 45400 1.76%
SUOPY Sumco Corp ADR 30.7500 30.8590 29.3700 30.6300 3600 1.75%
EUBG Entreprerneur Universe Bright Group 0.3500 0.3500 0.2900 0.2950 14900 1.72%
RIOFF Rio2 Ltd 0.2404 0.2544 0.2393 0.2478 101700 1.72%
ACKRF American Creek Resources Ltd 0.1042 0.1042 0.1042 0.1042 1000 1.46%
RGDFF Reunion Gold Corpora 0.2982 0.3018 0.2937 0.2984 24900 1.32%
LIMAF Linamar Corp 49.7500 50.1000 49.7500 50.1000 4800 1.17%
MJDLF Major Drilling Grp I 6.1100 6.1200 6.0700 6.0700 3500 1.17%
EBGEF Enbridge 21.6500 21.7500 21.6500 21.7500 10600 1.07%
ATIXF Analytixinsight Inc 0.0486 0.0486 0.0486 0.0486 200 1.04%
MZDAY Mazda Motor Corp 5.7800 6.0550 5.7800 6.0350 33100 0.92%
GXSFF Goldsource Mines Inc 0.2220 0.2220 0.2220 0.2220 10000 0.91%
GBNXF Gibson Energy 16.3555 16.3555 16.3555 16.3555 92600 0.90%
WXXWY Wuxi Biologics Cayman Inc ADR 4.5950 4.6800 4.5750 4.6500 164800 0.87%
DYFSF Dynamic Fuel Sys 0.1080 0.1172 0.1080 0.1172 54000 0.86%
MEGEF Meg Energy Corp 19.6300 20.0600 19.5600 20.0600 602300 0.85%
NFYEF New Flyer Inds Inc 8.9550 8.9550 8.9550 8.9550 4100 0.84%
GRMC Goldrich Mining CO 0.0134 0.0134 0.0100 0.0134 101900 0.75%
HSTXF Heliostar Metals Ltd 0.1496 0.1610 0.1444 0.1509 224900 0.60%
TKPHF Takeda Pharmaceutica 28.6300 28.6300 28.6300 28.6300 2400 0.56%
KUBTY Kubota Corp 71.1600 73.3700 71.1600 73.1100 8200 0.54%
PWCDF Power Corp of Canada 29.5600 29.6600 29.5200 29.5400 23200 0.51%
ACDVF Air Canada 13.3834 13.5100 13.3470 13.4500 135600 0.49%
ASCCY Asics Corp 40.7500 42.6500 40.7500 41.8900 3700 0.46%
NTDOF Nintendo CO Ltd-Ord 55.8900 57.0000 55.7500 56.6370 300 0.42%
MCCRF McCoy Global, Inc. 1.6900 1.6900 1.6867 1.6867 1800 0.40%
BYDGF Boyd Group Income Fund TR 230.0000 230.0755 230.0000 230.0000 200 0.40%
KOTMY Koito Manufacturing CO Ltd ADR 12.8175 13.2300 12.7350 13.0200 10800 0.39%
MKTAY Makita Corp 25.7200 25.7200 25.5500 25.6500 9100 0.35%
ANCTF Alimentat Cou Mulvtg 63.8950 63.9133 63.6874 63.7600 9200 0.33%
TRYIY Toray Inds Inc ADR 9.2000 9.2400 9.2000 9.2100 27700 0.33%
TTDKY Tdk Corp 53.0300 53.2200 52.8600 53.0600 16300 0.28%
AMBZ American Business Bank 36.6100 36.9900 36.6100 36.9900 14500 0.22%
CLBEY Calbee Inc ADR 4.9900 5.1900 4.9900 5.1900 1500 0.19%
GNENF Ganfeng Lithium CO Ltd 3.0450 3.0450 2.9300 2.9400 5500 0.14%
CUKPF Carnival Plc 13.9200 13.9200 13.9200 13.9200 100 0.14%
NTDOY Nintendo CO Ltd ADR 14.0000 14.0250 13.9200 13.9600 547300 0.14%
NEXOY Nexon CO Ltd ADR 16.8800 16.9100 16.8200 16.8600 11800 0.12%
ARBV American Riviera Bnk 15.9800 16.0900 15.9800 16.0900 300 0.12%
HTHIY Hitachi 172.9100 172.9100 170.5900 172.2600 19300 0.12%
PBNAF Pembina Pipeline Corp Pfd 5 Yr Reset Cl A Ser 1% 15.1100 15.1100 15.1100 15.1100 1000 0.07%
SMNNY Shimano Inc 13.6000 13.6910 13.6000 13.6400 65300 0.04%
AMTY Amerityre Corp 0.0410 0.0410 0.0410 0.0410 8100 0.00%
CNNA Cann American Corp 0.0015 0.0024 0.0015 0.0024 145500 0.00%
SPRS Surge Components Inc 2.8000 2.8500 2.8000 2.8500 400 0.00%
MSPC Metrospaces Inc 0.0001 0.0001 0.0001 0.0001 211100 0.00%
ATYG Atlas Tech Group Inc 0.0001 0.0001 0.0001 0.0001 200000 0.00%
MYCOF Mydecine Innovations Group Inc 0.0095 0.0095 0.0095 0.0095 1100 0.00%
ABMC Amer Bio Medica 0.0001 0.0001 0.0001 0.0001 15000 0.00%
PTALF Petrotal Corp 0.5600 0.5700 0.5500 0.5600 189500 0.00%
NBRI North Bay Resources 0.0002 0.0002 0.0001 0.0002 5158800 0.00%
IMTL Image Tech Lab Inc 0.0003 0.0003 0.0001 0.0003 46354000 0.00%
SNMN Snm Global Holdings 0.0002 0.0002 0.0002 0.0002 21600 0.00%
MMEX Mmex Resources Corp 0.0001 0.0001 0.0001 0.0001 11493800 0.00%
ALST Allstar Health Brands Inc 0.0006 0.0006 0.0006 0.0006 6005000 0.00%
ETEK Eco-Tek Group Inc 0.0004 0.0004 0.0004 0.0004 4146000 0.00%
GRST Greenstone Healthcare Corp 0.0004 0.0004 0.0004 0.0004 3000000 0.00%
AGIN American Graphite Technologies Inc 0.0047 0.0050 0.0041 0.0041 79000 0.00%
RSSFF Affinor Growers Inc 0.0818 0.0818 0.0508 0.0600 7400 0.00%
CXBMF Calibre Mining Corp 1.1100 1.1500 1.1030 1.1300 181500 0.00%
VVIVF Earthrenew Inc 0.0520 0.0520 0.0500 0.0500 15800 0.00%
PSIX Power Solutns Itl Cmn 2.2000 2.2000 2.1600 2.2000 20900 0.00%
SSVFF Southern Silver Exp 0.0847 0.0958 0.0847 0.0938 34300 0.00%
NAFS North America Frac Sand Inc 0.0007 0.0007 0.0007 0.0007 10000 0.00%
CHPGF Chesapeake Gold Corp 1.1600 1.1600 1.1600 1.1600 13800 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