Stock Scanner

America Stocks


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

September 27, 2023
Symbol Chart Company Open High Low Close Volume Percent
ASPN Aspen Aerogels Inc 7.47 8.54 7.42 8.50 3373000 15.80%
KLXE Klx Energy Services Holdings Inc 11.31 12.56 11.26 12.31 257700 11.10%
NINE Ninetowns Internet Technlgy Grp Co Ltd 4.24 4.68 4.24 4.58 865700 10.10%
FOA STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc 1.27 1.47 1.27 1.34 130100 9.84%
HCC HCC Insurance Holdings, Inc 49.04 52.29 49.04 50.86 1645200 8.21%
ESOA Energy Services of America Corp 3.86 4.24 3.86 4.10 225100 8.18%
WW Watson Wyatt Worldwide Inc 10.86 11.39 10.70 11.08 6376000 7.68%
QTRX Quanterix Corp 26.51 28.08 26.21 27.39 802400 7.16%
NR Newpark Resources, Inc 6.67 7.11 6.67 7.07 1774400 7.12%
PUMP Propetro Holding Corp 10.37 10.90 10.37 10.80 1257700 6.61%
MASS 908 Devices Inc 6.16 6.69 6.15 6.48 228100 6.23%
WSO Watsco, Incorporated 358.86 380.19 356.95 377.74 695300 6.19%
TTGT TechTarget Inc 27.83 29.03 27.48 28.75 319398 6.09%
NCLH Norwegian Cruise Ord 15.47 16.35 15.47 16.29 16720400 5.85%
ATOM Atomera Inc 5.97 6.24 5.95 6.19 126800 5.81%
AREC American Resources Corp 1.41 1.54 1.41 1.48 269000 5.71%
LEGN Legend Biotech Corp ADR 65.00 68.66 64.70 68.00 590300 5.66%
AEY ADDvantage Technologies Group, Inc 0.36 0.40 0.36 0.38 14900 5.56%
CCO Clear Channel Outdoor Holdings, Inc 1.46 1.55 1.45 1.53 3049200 5.52%
PTEN Patterson-UTI Energy, Inc 14.61 15.28 14.55 15.13 6411100 5.51%
HUSA Houston American Energy Corporation 2.03 2.25 2.02 2.11 277900 5.50%
RES RPC, Inc 9.00 9.36 8.86 9.28 1145500 5.33%
LBRT Liberty Oilfield Services Inc 18.15 18.79 18.07 18.67 2675300 5.24%
HP Helmerich & Payne, Inc 43.21 45.04 43.09 44.61 1407100 5.21%
SCS Steelcase Inc 10.96 11.35 10.77 11.25 1994800 4.85%
TSP Telecomunicacoes de Sao Paulo SA (ADR) 1.46 1.58 1.45 1.52 1126156 4.83%
DUOT Duos Technologies Group Inc 4.90 5.14 4.90 5.04 4700 4.78%
VRM Vroom Inc 1.07 1.14 1.07 1.12 1561100 4.67%
PI Impinj Inc 52.14 54.73 52.14 53.80 351400 4.28%
REVG Rev Group Inc 15.95 16.20 15.74 15.81 431600 4.22%
ABVC ABVC BioPharma Inc 0.95 1.03 0.92 1.00 35800 4.17%
MEOH Methanex Corporation (USA) 43.61 44.93 43.13 44.88 420600 4.13%
ARCH Arch Coal Inc 164.42 171.06 164.42 168.06 631600 4.13%
CAPL Crossamerica Partners LP 20.65 21.64 20.48 21.37 43800 4.09%
CXW Corrections Corporation of America 10.81 11.23 10.71 11.07 1027100 4.04%
EVI EnviroStar, Inc. 23.64 24.83 23.55 24.44 5800 4.00%
PLPC Preformed Line Products Company 161.60 169.45 161.60 168.29 29000 3.97%
MIND Mitcham Industries, Inc 0.53 0.55 0.51 0.53 37300 3.92%
NC NACCO Industries, Inc 34.33 35.70 33.63 35.26 13100 3.89%
OXY Occidental Petroleum Corporation 64.50 65.91 64.15 65.60 11668500 3.88%
IIIN Insteel Industries, Inc 32.29 33.25 32.21 33.13 86600 3.86%
AGS Playags Inc 6.69 6.82 6.60 6.80 190300 3.82%
EH Ehang Holdings Ltd Ads 16.93 17.57 16.87 17.41 350400 3.82%
J Jacobs Engineering Group Inc 132.28 136.56 132.15 136.18 1375300 3.67%
POWL Powell Industries, Inc 79.93 82.49 79.93 82.04 72500 3.66%
VHI Valhi, Inc 12.73 13.72 12.60 13.18 26800 3.62%
RSI Rush Street Interactive Inc 4.86 4.98 4.78 4.93 440900 3.57%
AMWD American Woodmark Corporation 72.58 74.79 72.58 74.47 92400 3.56%
VISL Vislink Technologies Inc 3.44 3.62 3.39 3.61 3000 3.44%
ILMN Illumina, Inc 130.02 133.60 130.02 133.30 2590200 3.41%
ANF Abercrombie & Fitch Co 53.27 54.70 53.15 54.56 1516600 3.26%
SXC Suncoke Energy Inc 9.89 10.29 9.86 10.14 981800 3.26%
SRCL Stericycle, Inc 45.55 47.20 45.55 46.50 1033000 3.26%
ATER Aterian Inc 0.31 0.32 0.31 0.32 199200 3.23%
HUBS Hubspot Inc 472.27 489.02 470.89 483.37 422100 3.23%
BCO The Brinks Company 70.34 71.90 70.02 71.88 247600 3.19%
AMCX Amc Networks Cl A 10.85 11.19 10.85 11.11 432300 3.16%
UONE Urban One Inc 5.15 5.29 5.15 5.29 27100 3.12%
NX Quanex Building Products Corporation 27.45 28.11 27.45 27.97 88300 3.10%
CLS Celestica Inc 22.78 23.50 22.78 23.27 1187900 3.10%
AREB American Rebel Holdings Inc 0.67 0.70 0.64 0.67 111300 3.08%
IHT InnSuites Hospitality Trust 1.44 1.44 1.31 1.34 21800 3.08%
SRI Stoneridge, Inc 19.31 19.89 19.31 19.89 79600 3.06%
SP SP Plus Corp 35.06 36.29 34.69 35.84 65200 3.02%
AMSC American Superconductor Corporation 7.43 7.52 7.31 7.50 326400 3.02%
XPO Express-1 Expedited Solutions Inc 69.66 70.85 68.15 70.07 2353000 2.98%
PTCT Ptc Therapeutics 22.75 23.55 22.49 23.27 1279900 2.96%
ANY Sphere 3D Corp 1.42 1.43 1.34 1.40 33400 2.94%
MAT Mattel, Inc 21.73 22.29 21.64 21.84 8678500 2.92%
FTAI Fortress Transportation & Infra 34.87 35.99 34.87 35.78 882200 2.90%
MTW Manitowoc Company, Inc 14.67 14.93 14.63 14.88 182300 2.83%
AEO American Eagle Outfitters 15.39 15.69 15.25 15.68 4986800 2.82%
XPEL Xpel Technologies 74.98 77.35 74.16 76.57 106300 2.81%
ST Sensata Technologies Holding N.V. 36.59 37.52 36.34 37.18 2995800 2.79%
SNCY Sun Country Airlines Holdings Inc 14.62 14.92 14.53 14.86 939300 2.77%
EZPW EZCORP, Inc 7.78 8.02 7.78 7.98 553400 2.70%
NWPX Northwest Pipe Company 30.84 30.84 29.97 30.45 20600 2.70%
RILY B. Riley Financl 40.97 41.87 40.85 41.60 182000 2.69%
TILE Interface Inc 9.77 10.02 9.77 9.95 255200 2.68%
DLX Deluxe Corporation 18.96 19.30 18.81 19.17 212200 2.68%
SMMT Summit Therapeu ADR 1.87 1.94 1.87 1.92 384600 2.67%
UEIC Universal Electronics Inc 8.77 9.63 8.68 8.88 62047 2.66%
TRGP Targa Resources Investments Inc 85.31 87.12 85.00 86.59 1650600 2.66%
BMRN BioMarin Pharmaceutical Inc 88.74 90.77 88.37 90.37 2314100 2.62%
AGYS Agilysys, Inc 65.07 67.00 64.82 66.50 157000 2.59%
VET Vermilion Energy Inc 14.66 14.91 14.56 14.75 1094400 2.57%
CVI CVR Energy, Inc 34.55 35.02 33.99 34.63 867900 2.52%
PLAY Dave & Buster's Ente 35.84 36.35 35.54 36.25 760100 2.52%
KAMN Kaman Corporation 19.50 19.95 19.37 19.78 127600 2.49%
NDP Tortoise Energy Independence F 31.49 32.15 31.49 31.99 5500 2.47%
COP ConocoPhillips 121.71 123.92 120.80 123.09 5363400 2.46%
VNOM Viper Energy LP 27.79 28.52 27.77 28.28 299400 2.46%
ATRO Astronics Corporation 15.58 15.92 15.50 15.86 124300 2.45%
PDS Precision Drilling Trust (USA) 67.99 69.02 67.80 68.38 70500 2.44%
HBIO Harvard Bioscience, Inc 4.11 4.24 4.03 4.21 98400 2.43%
MEDP Medpace Holdings Inc 243.35 248.76 241.57 248.00 259200 2.42%
TSE Trinseo S.A. 7.99 8.21 7.77 8.07 613500 2.41%
GEL Genesis Energy, L 10.14 10.31 10.00 10.25 587900 2.40%
PLUG Plug Power Inc 7.69 7.88 7.62 7.73 22126800 2.38%
VFF Village Farms Intl 0.88 0.89 0.82 0.88 895300 2.33%


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.

September 27, 2023
Symbol Chart Company Open High Low Close Volume Percent
EATBF Eat Beyond Global Hldgs Inc 0.0806 0.1415 0.0806 0.1415 10900 148.25%
AMLH American Leisure Hld 0.0001 0.0002 0.0001 0.0002 399000 100.00%
PTAM Potash America Inc 0.0011 0.0014 0.0009 0.0014 322400 55.56%
PJET Priority Aviation Inc 0.0009 0.0009 0.0006 0.0009 1893000 50.00%
TNBI Tanke Biosciences Corp 0.1000 0.1000 0.1000 0.1000 15000 46.84%
GGSM Gold and Gemstone Mining Inc 0.0004 0.0005 0.0003 0.0004 347500 33.33%
USAQ US Alcohol Testing America Inc 0.0510 0.0510 0.0510 0.0510 600 27.50%
ERBB American Green Inc 0.0010 0.0013 0.0010 0.0012 12713100 20.00%
KITL Kisses From Italy Inc 0.0129 0.0210 0.0129 0.0190 187100 18.75%
DCNNF 21C Metals Inc 0.0271 0.0271 0.0229 0.0255 149600 17.51%
GRMC Goldrich Mining CO 0.0007 0.0007 0.0007 0.0007 250000 16.67%
MYCOF Mydecine Innovations Group Inc 0.1114 0.1114 0.1114 0.1114 2300 15.56%
NGCG New Generation Consu 0.0014 0.0017 0.0011 0.0015 18064700 15.38%
DSNY Destiny Media Technologies Inc 1.0000 1.0000 1.0000 1.0000 700 13.62%
TNLX Trans-Lux Corp 0.4500 0.4500 0.4500 0.4500 1500 12.50%
PBIO Pressure Biosciences 0.1950 0.2118 0.1900 0.2114 134900 11.26%
CFTN Clifton Mining CO 0.0600 0.0880 0.0586 0.0880 18500 10.00%
AMTY Amerityre Corp 0.0433 0.0433 0.0415 0.0415 10000 9.21%
WXIBF Wuxi Biologics Cayman Inc 5.6850 5.6850 5.6850 5.6850 3000 9.12%
RVSDF Riverside Res Inc 0.0965 0.1000 0.0900 0.0999 31100 8.00%
SICNF Sokoman Iron Corp 0.0517 0.0610 0.0517 0.0599 136900 7.73%
RGDFF Reunion Gold Corpora 0.2982 0.3243 0.2982 0.3243 42800 7.31%
FDVXF First Division Ventures Inc 0.0600 0.0850 0.0600 0.0850 22200 6.25%
SAGGF Sterling Metals Corp. 0.0666 0.0666 0.0666 0.0666 6400 6.22%
FGLDF Falcon Gold Corp 0.0188 0.0188 0.0176 0.0188 56000 6.21%
UAPC United American Petroleum Corp 0.0017 0.0018 0.0017 0.0018 61400 5.88%
CRSXF Corsa Capital Ltd 0.5500 0.5900 0.5468 0.5750 459000 5.74%
NCPCF Nickel Creek Platinum Corp 0.0171 0.0181 0.0171 0.0179 15600 5.29%
DOCRF Cloudmd Software & Services Inc 0.1050 0.1050 0.1037 0.1037 3000 4.96%
ECDP Eco Depot Inc 0.3000 0.3140 0.2899 0.3140 47100 4.67%
LGIQ Logiq Inc. 0.1990 0.2400 0.1911 0.2090 93800 4.50%
GCEI Global Clean Energy Inc 0.0358 0.0390 0.0351 0.0390 233200 4.00%
MEGEF Meg Energy Corp 19.4500 19.8800 19.4500 19.7600 91800 3.95%
FECCF Pacific Exploration & Production Corp 7.6400 7.9300 7.6400 7.9300 22600 3.80%
WXXWY Wuxi Biologics Cayman Inc ADR 11.2000 11.3700 11.2000 11.3500 44000 3.77%
CNBX Cannabics Pharmaceuticals Inc 0.0210 0.0220 0.0200 0.0217 868500 3.33%
RIOFF Rio2 Ltd 0.1650 0.1650 0.1545 0.1580 63500 3.27%
HSTXF Heliostar Metals Ltd 0.1957 0.1957 0.1863 0.1957 58800 3.05%
TTDKF Tdk Corp 36.0660 36.7080 36.0660 36.7080 700 2.50%
SUOPY Sumco Corp ADR 25.9500 25.9500 25.9500 25.9500 400 2.49%
RNECY Renesas Electronics Corp 7.5000 7.5400 7.4200 7.4860 166500 2.41%
SMNNY Shimano Inc 13.4500 13.4500 13.2300 13.3500 205000 2.30%
ARXRF Alix Res Corp 0.0445 0.0450 0.0445 0.0450 33600 2.04%
ECTM Eca Marcellus Trust 0.7697 0.7702 0.7505 0.7700 13100 2.00%
NTDOF Nintendo CO Ltd-Ord 41.8800 41.8800 41.2800 41.5800 6600 1.91%
EBGEF Enbridge 19.4000 19.7110 19.4000 19.6400 22500 1.76%
NAUH National American Un 0.0650 0.0650 0.0617 0.0650 16000 1.72%
TTDKY Tdk Corp 36.8899 36.8900 36.3001 36.7450 21600 1.65%
IPXHY Inpex Holdings Inc 15.2200 15.3500 15.2100 15.3500 52600 1.25%
SAWLF Shawcor Ltd 12.1600 12.3440 12.1600 12.3000 5800 1.23%
ARBV American Riviera Bnk 16.1000 16.4000 15.9500 16.4000 1300 1.23%
GBNXF Gibson Energy 14.6660 14.6800 14.5900 14.6700 1000 1.17%
NIHK Nighthawk Systems 0.0089 0.0090 0.0089 0.0090 114000 1.12%
TOELY Tokyo Electron Ltd 67.9750 68.5600 67.4300 67.9000 183000 1.07%
RKUNY Rakuten 4.1900 4.1900 4.0100 4.1100 62400 0.98%
YAMHF Yamaha Motor Ord 26.6400 26.6400 26.6400 26.6400 700 0.91%
TOYOF Toyota Motor Corp 19.2399 19.2400 18.0133 18.1900 10700 0.80%
HTHIY Hitachi 131.8800 132.1500 130.0900 130.9050 71000 0.76%
LEAI Legacy Education Alliance Inc 0.1563 0.2240 0.1542 0.2240 39200 0.72%
TRYIY Toray Inds Inc ADR 10.6300 10.6700 10.5602 10.5800 27900 0.71%
ANCTF Alimentat Cou Mulvtg 52.9399 52.9399 51.4860 52.1300 4600 0.70%
KOTMY Koito Manufacturing CO Ltd ADR 15.3200 15.4700 15.2000 15.2100 37200 0.66%
SRAFF Sandfire Resources America Inc 0.0630 0.0702 0.0600 0.0629 77100 0.64%
CURN Currency Exchange 16.0000 16.1550 16.0000 16.1000 3800 0.63%
HNDAF Honda Motor CO Ltd 34.5020 34.5020 34.5020 34.5020 1600 0.56%
QUISF Quisitive Technology Solutions Inc 0.2566 0.2566 0.2500 0.2500 3000 0.40%
STBFY Suntory Beverage 15.6550 15.6800 15.5600 15.6200 80700 0.39%
ACDVF Air Canada 14.0400 14.0571 13.8400 13.9500 220200 0.36%
SVNDY Seven & I Holdings C 20.1075 20.2700 19.9500 20.0300 70000 0.35%
VVIVF Earthrenew Inc 0.0411 0.0411 0.0367 0.0367 5000 0.27%
JAPAY Japan Tob Inc 11.4899 11.4900 11.4000 11.4900 36700 0.17%
MKTAY Makita Corp 25.1100 25.3700 24.9100 25.0800 11500 0.13%
AMBZ American Business Bank 30.1100 30.9000 30.1100 30.9000 2700 0.06%
ETEK Eco-Tek Group Inc 0.0004 0.0004 0.0003 0.0004 189500 0.00%
AMIH American Intl Hlds Corp 0.0018 0.0019 0.0018 0.0019 153300 0.00%
NBRI North Bay Resources 0.0002 0.0002 0.0002 0.0002 555500 0.00%
SNMN Snm Global Holdings 0.0002 0.0002 0.0002 0.0002 24820000 0.00%
IMTL Image Tech Lab Inc 0.0003 0.0005 0.0003 0.0004 239366000 0.00%
ADHC American Diversified 0.0012 0.0012 0.0012 0.0012 224100 0.00%
WCIG Wee-Cig International Corp 0.0037 0.0046 0.0037 0.0046 1500 0.00%
MSPC Metrospaces Inc 0.0001 0.0001 0.0001 0.0001 10000 0.00%
KHRNF Khiron Life Sciences Corp 0.0105 0.0105 0.0105 0.0105 2000 0.00%
NNRX Nutranomics Inc 0.0001 0.0001 0.0001 0.0001 242700 0.00%
COWI Coroware Inc 0.0002 0.0002 0.0001 0.0001 954000 0.00%
PSIX Power Solutns Itl Cmn 3.2500 3.2500 3.2500 3.2500 500 0.00%
ATYG Atlas Tech Group Inc 0.0001 0.0001 0.0001 0.0001 1000000 0.00%
GRST Greenstone Healthcare Corp 0.0004 0.0005 0.0004 0.0005 7083000 0.00%
AAPT All American Pet Company Inc 0.0001 0.0001 0.0001 0.0001 2000 0.00%
USMJ North American Cannabis Holdings Inc 0.0001 0.0002 0.0001 0.0001 1714800 0.00%
MMEX Mmex Resources Corp 0.0002 0.0002 0.0001 0.0002 60902000 0.00%
JPOTF Jackpot Digital Inc 0.0500 0.0500 0.0500 0.0500 93900 0.00%
AHOTF American Hotel 1.3400 1.3400 1.3400 1.3400 300 0.00%
PRMO Prom Resources Inc 0.0001 0.0001 0.0001 0.0001 3956900 0.00%
TRSI Trophy Resources Inc 0.0003 0.0003 0.0002 0.0003 14560500 0.00%
CLBEY Calbee Inc ADR 4.8250 4.8500 4.8250 4.8500 1600 0.00%
CPIVF Captiva Verde Land Corp 0.0500 0.0500 0.0500 0.0500 467700 0.00%
NECA New Amer Energy 0.0001 0.0001 0.0001 0.0001 70000 0.00%
AEPT American Energy Partners Inc 0.0350 0.0350 0.0350 0.0350 300 0.00%
MWWC Marketing Wrldwd Corp 0.0003 0.0003 0.0002 0.0003 12967800 0.00%
KUBTY Kubota Corp 73.8000 75.8500 73.8000 75.4000 13000 -0.07%

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