Digital Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
UONE		Urban One Inc	9.21	12.01	9.21	10.13	44420	966.32%
MSGM		Motorsport Games Inc	3.58	4.30	3.58	4.22	112380	14.05%
FLNT		Fluent Inc	3.48	3.97	3.36	3.82	87432	10.40%
BAH		Booz Allen Hamilton Holding Corporation	96.00	109.10	96.00	102.25	3817956	6.80%
TAOP		Taoping Inc	1.35	1.62	1.34	1.58	6657	6.76%
FCUV		Focus Universal Inc	0.74	0.85	0.74	0.78	18324	5.41%
DLPN		Dolphin Entertainment Inc	1.70	1.80	1.69	1.80	54617	5.26%
AMN		Ameron International Corporation	19.63	20.50	19.63	20.49	599888	4.43%
RUN		Sunrun Inc	18.92	19.96	18.75	19.49	6186027	3.95%
CLSK		Cleanspark Inc	13.16	14.45	12.48	13.69	34436978	3.87%
SMSI		Smith Micro Software, Inc	0.60	0.62	0.59	0.61	92504	3.39%
MSFT		Microsoft Corporation	452.47	471.10	449.00	465.81	25258165	3.25%
FENG		Phoenix New Media Ltd	1.85	1.93	1.85	1.91	4466	3.24%
CREG		China Recycling Energy Corp.	1.24	1.33	1.24	1.28	50836	3.23%
NFLX		Netflix, Inc	84.03	86.30	83.28	86.08	52053436	3.05%
MITK		Mitek Systems Inc	10.30	10.71	10.30	10.64	414429	3.00%
SAIL		Sailpoint Technologies Holdings Inc	17.45	17.86	17.17	17.80	2248450	2.89%
GAIA		Gaiam, Inc	3.71	3.86	3.61	3.82	94179	2.69%
OII		Oceaneering International	28.81	29.50	28.74	29.17	833331	2.57%
ISSC		Innovative Solutions & Support Inc	21.32	22.15	20.60	21.68	324081	2.46%
AEYE		Audioeye Inc	9.49	9.58	9.18	9.47	77318	2.38%
VALU		Value Line, Inc	37.37	38.57	37.37	38.30	2300	2.16%
AMZN		Amazon	234.40	240.45	233.49	239.19	20610349	2.09%
ELSE		Electro-Sensors, Inc	4.41	4.41	4.41	4.41	400	2.08%
GWRE		Guidewire Software Inc	156.74	160.75	156.74	160.03	717946	2.05%
BCE		BCE Inc	24.76	25.22	24.76	25.20	2587388	1.98%
MARA		Marathon Patent Grou	10.28	10.99	9.99	10.51	42285101	1.94%
APPS		Digital Turbine	5.12	5.48	5.06	5.27	1242246	1.93%
TTWO		Take-Two Interactive Software, Inc	241.14	245.82	240.94	245.74	464423	1.91%
NTWK		NetSol Technologies Inc	3.03	3.10	3.02	3.10	5716	1.64%
TGT		Target Corporation	106.00	108.33	105.80	108.10	2508728	1.55%
TTEC		TeleTech Holdings, Inc	3.41	3.53	3.40	3.47	131647	1.46%
RCON		Recon Technology, Ltd.	1.39	1.60	1.39	1.41	8644	1.44%
AYI		Acuity Brands, Inc	314.12	318.30	311.89	315.45	173777	1.31%
XRX		Xerox Corporation	2.31	2.33	2.20	2.32	3071984	1.31%
ATR		AptarGroup, Inc	124.34	126.28	123.87	125.99	144636	1.21%
UA		Under Armour, Inc	6.18	6.22	6.08	6.22	5236641	1.14%
BTCS		BTCS Inc	2.70	2.78	2.60	2.68	342819	1.13%
AXON		Axon Enterprise Inc	607.27	622.39	605.00	613.20	172258	1.01%
RL		Polo Ralph Lauren Corporation	362.57	367.83	361.81	367.42	202969	1.00%
TLS		Telos Corp	5.74	5.97	5.69	5.73	433590	0.88%
LGL		The LGL Group, Inc	6.99	7.06	6.97	7.05	25227	0.86%
AVY		Avery Dennison Corporation	185.38	187.47	184.66	187.42	184630	0.81%
SCOR		COMSCORE, Inc	8.60	9.20	8.60	8.97	9617	0.79%
VRT		Vertiv Holdings Llc.	181.00	183.72	175.73	182.58	1944477	0.78%
DV		DeVry Inc	10.90	11.10	10.89	10.99	1059548	0.73%
GT		The Goodyear Tire & Rubber Company	9.57	9.67	9.43	9.61	2568909	0.73%
RGP		Resources Connection Inc	4.35	4.47	4.28	4.40	222749	0.69%
ACIW		ACI Worldwide Inc	43.73	44.13	43.34	44.03	204822	0.69%
OMC		Omnicom Group Inc	79.45	81.41	79.16	79.79	1852952	0.67%
HAL		Halliburton Company	33.90	35.55	33.88	33.95	11558239	0.65%
ZS		Zscaler Inc	208.60	210.65	207.32	209.63	980824	0.63%
CSPI		CSP Inc.	11.73	11.83	11.24	11.64	5823	0.61%
IMMR		Immersion Corporation	6.78	6.84	6.58	6.71	294045	0.60%
MCHX		Marchex, Inc	1.75	1.75	1.69	1.73	15943	0.58%
SONY		Sony Group Corporation	22.91	23.18	22.74	23.09	5166720	0.57%
ADBE		Adobe Systems Incorporated	301.50	303.84	299.20	301.08	2410304	0.45%
PEGA		Pegasystems Inc	49.94	51.21	49.93	50.37	835172	0.42%
TD		Toronto-Dominion Bank (USA)	95.16	95.20	94.37	95.11	813146	0.42%
NWS		News Corporation	30.80	31.17	30.80	31.09	670983	0.39%
NWSA		News Corporation	26.63	26.88	26.57	26.83	1455718	0.37%
CDNS		Cadence Design Systems, Inc	316.39	323.54	312.01	318.24	853424	0.36%
ENSG		The Ensign Group, Inc	175.50	175.91	172.17	175.42	166379	0.30%
CPRT		Copart, Inc	41.23	41.78	41.12	41.40	4431215	0.27%
BA		The Boeing Company	251.60	253.77	249.02	252.11	3837814	0.26%
SSTK		Shutterstock Inc	19.26	19.66	18.96	19.34	112883	0.26%
CTVA		Corteva Inc	71.63	72.16	71.34	71.69	2354150	0.22%
FISV		Fiserv, Inc	67.02	67.63	66.74	67.56	3100023	0.22%
DLR		Digital Realty Trust, Inc	158.53	160.79	157.15	159.14	685805	0.21%
IDCC		InterDigital, Inc	321.14	331.08	318.59	330.85	111599	0.17%
UAA		Under Armour	6.31	6.37	6.17	6.35	6436084	0.16%
DAN		Dana Holding Corporation	31.24	31.24	30.44	31.02	872940	0.16%
FCN		FTI Consulting, Inc	182.62	182.88	179.92	182.30	42388	0.14%
SWBI		Smith & Wesson Brands Inc	10.54	10.85	10.51	10.55	364060	0.09%
SO		The Southern Company	87.57	88.50	86.89	87.53	3232778	0.06%
NET		Cloudflare Inc Cl A	172.88	178.67	172.32	173.37	2395601	0.04%
BBY		Best Buy Co	67.06	67.44	66.39	67.06	1476482	0.01%
DSS		Document Security Systems	1.01	1.16	0.96	1.00	16384	0.00%
MDIA		Mediaco Holding Inc Cl A	0.65	0.70	0.64	0.64	190648	0.00%
ONTF		ON24 Inc	7.95	7.99	7.95	7.97	508986	0.00%
ADV		Advantage Solutions Inc	0.84	0.85	0.82	0.84	737551	0.00%
IH		Ihuman Inc ADR	1.84	1.84	1.82	1.84	60961	0.00%
SNCR		Synchronoss Technologies, Inc	8.78	8.90	8.77	8.78	145193	0.00%
PTON		Peloton Interactive Inc	5.83	5.89	5.70	5.81	7156642	0.00%
YRD		Yirendai Ltd	3.87	3.95	3.81	3.89	32034	0.00%
ALOT		Astro-Med, Inc	9.66	9.66	9.47	9.60	2650	0.00%
EEX		Emerald Expositions Events Inc	4.74	4.76	4.62	4.68	21804	0.00%
TGNA		Tegna Inc	18.89	19.01	18.89	18.95	396109	-0.05%
BCO		The Brinks Company	125.12	125.68	124.00	125.54	34125	-0.06%
QTWO		Q2 Holdings Inc	68.07	68.59	67.66	68.47	420958	-0.06%
DOCU		Docusign Inc	57.56	58.96	57.23	57.46	2156594	-0.07%
T		AT&T Inc	23.63	23.65	23.30	23.58	24834175	-0.08%
HOLX		Hologic, Inc	75.15	75.17	75.00	75.04	1462363	-0.08%
HAS		Hasbro, Inc	88.07	89.01	88.07	88.65	915706	-0.10%
V		Visa Inc	326.40	327.80	324.62	325.97	3598276	-0.10%
EQIX		Equinix, Inc	792.94	800.80	784.35	791.71	180898	-0.13%
AAPL		Apple Inc	248.70	249.75	244.68	247.97	22849030	-0.16%
ALGN		Align Technology, Inc	167.32	169.87	167.32	168.71	165806	-0.16%
CEVA		CEVA, Inc	23.16	23.50	22.41	23.23	150263	-0.17%
EA		Electronic Arts Inc	204.28	204.46	203.89	204.04	1012534	-0.17%

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

Digital Stocks List

Digital Stocks list are digital stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
FUAPF		Fundamental Applications	0.0040	0.0078	0.0034	0.0078	474400	110.81%
DFTC		Defentect Group Inc	0.0126	0.0209	0.0126	0.0209	160000	49.29%
CSOC		Caduceus Software Systems Corp	0.0110	0.0110	0.0075	0.0110	10400	34.15%
BCII		Blockchain Industries Inc	0.0125	0.0160	0.0125	0.0160	11200	28.00%
USAQ		US Alcohol Testing America Inc	0.8100	0.9199	0.8000	0.9199	5400	17.56%
CLNV		Clean Vision Corp	0.0065	0.0067	0.0059	0.0067	9528600	13.56%
HWAL		Hollywall Entertainment Inc	0.0584	0.0584	0.0584	0.0584	500	12.96%
WINKF		Windfall Geotek Inc.	0.0386	0.0386	0.0315	0.0386	202600	12.21%
WLDBF		Wildbrain Ltd [Common & Variable Voting]	1.1400	1.1400	1.0300	1.0900	43400	9.00%
CCOEY		Capcom CO Ltd	11.3100	12.0100	11.3100	11.8000	801300	7.09%
JDCMF		Jd.com Inc	13.5500	15.2000	13.5500	15.2000	600	7.07%
PTCHF		Patch International Inc	1.8500	1.8500	1.8500	1.8500	10000	6.94%
MRAAF		Murata Manufacturing	22.4500	22.5440	20.8000	22.5440	4700	6.41%
SQNNY		Square Enix Co., Ltd.	9.5000	9.5000	9.5000	9.5000	100	6.26%
HHSE		Hannover House Inc	0.0060	0.0068	0.0060	0.0068	4129700	6.25%
KRKNF		Kraken Sonar Inc	5.9000	6.1900	5.7250	6.0900	1815900	4.82%
ROHCY		Rohm CO Ltd ADR	17.2600	17.2600	17.2600	17.2600	800	4.35%
NPPTF		Neptune Digital Assets Corp	0.7060	0.7500	0.7034	0.7355	181800	3.77%
LVWD		Liveworld Inc	0.1500	0.1525	0.1500	0.1500	235100	3.45%
VISM		Visium Technologies Inc	0.0074	0.0074	0.0066	0.0066	262000	3.12%
CMPD		Compumed Inc	4.1700	4.3900	4.1700	4.3900	2100	3.05%
SOTGY		Sunny Optical Tech ADR	80.6750	82.6500	79.9704	82.6500	700	2.98%
BBKCF		Big Blockchain Intelligence Group Inc	0.0563	0.0599	0.0533	0.0561	209900	2.19%
MCCRF		McCoy Global, Inc.	2.4470	2.4470	2.4201	2.4420	3300	2.17%
ACGX		Alliance Creative Group Inc	0.0380	0.0408	0.0380	0.0408	1100	2.00%
SGAMY		Sega Sammy Hld ADR	3.8700	3.9225	3.8700	3.9050	700	1.96%
SSMXY		Sysmex Corp ADR	9.4900	9.9100	9.4900	9.9000	191200	1.96%
SBHGF		Sbi Holdings Inc Ord	22.3230	22.6155	22.2000	22.6155	5700	1.60%
RCRRF		Recruit Holdings Co.Ltd	53.8050	55.7640	53.5000	54.9050	3100	1.59%
WTBFB		W T B Financial Corp	369.3000	374.0000	369.3000	374.0000	800	1.33%
QBCRF		Quebecor Inc Cl B	36.4800	36.8900	36.4800	36.5500	400	1.05%
KDDIY		Kddi Cp ADR	17.0700	17.0900	16.7000	16.9800	455900	1.01%
SNEJF		Sony Corp Ord	22.7686	23.9500	22.6960	23.2280	72000	0.80%
DMGGF		Dmg Blockchain Solutions Inc	0.2040	0.2206	0.2037	0.2150	465300	0.80%
FUJIY		Fujifilm Hlds Corp	10.1600	10.2400	10.1160	10.2400	267200	0.79%
KYCCF		Keyence Corp	379.0000	393.7700	368.2500	379.4000	5300	0.74%
PCRFF		Panasonic Corp	14.5000	14.7500	14.2825	14.7500	2800	0.68%
KISB		Kish Bancorp Inc	42.3300	42.3400	42.3300	42.3400	200	0.55%
NINOY		Nikon Corp ADR	12.3100	12.4500	12.1450	12.3600	1900	0.53%
TRUMF		Terumo Corp	12.6160	14.8920	12.6160	13.8920	11100	0.43%
SNMSF		Spin Master Corp	14.1230	14.2000	14.1230	14.2000	4000	0.42%
TCLAF		Transcontinental A	16.7000	16.7000	16.7000	16.7000	8500	0.27%
KONMY		Konami Holdings Corporation	67.2800	67.2800	67.2800	67.2800	200	0.19%
FMBL		Farmers & Merch Bk	8,318.0000	8,320.0000	8,294.9900	8,304.3400	100	0.11%
CSIOY		Casio Computer Ltd A	82.1025	82.4050	80.6500	82.4050	100	0.04%
BYSD		Bayside Corp	1.1000	1.1000	1.0280	1.1000	400	0.00%
HMBL		HUMBL Inc	0.0002	0.0002	0.0001	0.0002	180661100	0.00%
DBMM		Digital Brand Media & Marketing Group Inc	0.0011	0.0011	0.0011	0.0011	220000	0.00%
SWISF		Globex Data Ltd	0.0438	0.0550	0.0429	0.0438	27800	0.00%
RCRUY		Recruit Holdings CO Ltd ADR	10.7165	10.8200	10.4500	10.7800	277900	0.00%
BLLB		Bell Buckle Holdings	0.0006	0.0007	0.0006	0.0007	2880300	0.00%
BOTY		Lingerie Fighting Championships Inc	0.0001	0.0002	0.0001	0.0001	39310300	0.00%
DSNY		Destiny Media Technologies Inc	0.4999	0.4999	0.4999	0.4999	200	-0.02%
DNPLY		Dai Nippon Prtg	9.0200	9.2000	8.6900	9.0300	2500	-0.11%
BZRD		Blubuzzard Inc	0.0574	0.0574	0.0500	0.0574	32200	-0.17%
OMRNY		Omron Corp ADR	25.1550	25.3900	25.1525	25.2600	28100	-0.32%
EPAZ		Epazz Inc	0.0310	0.0311	0.0310	0.0311	6400	-0.32%
ABXXF		Abaxx Technologies Inc	34.6420	35.5050	34.2000	35.1165	40000	-0.34%
MDWK		Mdwerks Inc	0.2988	0.3000	0.2963	0.2988	10200	-0.40%
MITSY		Mitsui & Company	641.3700	652.0000	627.8800	647.7400	4300	-0.44%
PWCDF		Power Corp of Canada	51.2500	51.2700	50.6500	51.0700	54300	-0.47%
CPXGF		Cineplex Galaxy Inc	7.3100	7.3300	7.3100	7.3300	25500	-0.54%
TRUMY		Terumo Corp ADR	13.5500	13.6800	13.5000	13.6700	228600	-0.58%
WSTL		Westell Technologies Inc	6.1780	6.1780	6.0600	6.1470	2700	-0.69%
SSUMY		Sumitomo Corp ADR	39.3800	39.9000	39.3000	39.7000	84500	-0.70%
OTTW		Ottawa Saving Bcp IL	14.7400	14.8431	14.7400	14.8000	9100	-0.74%
DFKCY		Daifuku CO Ltd ADR	17.2900	17.6900	17.2550	17.3600	23200	-0.77%
MRAAY		Murata Manufacturing	10.3865	10.5000	10.2100	10.4800	220100	-0.95%
GKPRF		Gatekeeper Sys Inc	1.2640	1.3000	1.1800	1.2480	337800	-0.95%
HTHIY		Hitachi	33.5000	33.5000	32.8001	33.2000	295700	-0.95%
ASGLY		Asahi Glass CO Ltd A	7.0900	7.0900	7.0900	7.0900	400	-0.98%
PCSV		Pcs Edventures Com	0.1266	0.1300	0.1266	0.1266	112200	-1.33%
FJTSY		Fujitsu Ltd ADR	27.0950	27.2400	27.0400	27.1100	129200	-1.56%
BABAF		Alibaba Group Holding Ltd	22.3140	22.3140	20.8500	22.3140	10900	-1.61%
RPMT		Rego Payment Architectures Inc	0.3001	0.3055	0.2900	0.3034	158600	-1.81%
TRCY		Tri City Bankshares	21.0100	21.5175	21.0100	21.5175	1900	-2.19%
LUCRF		Lucara Diamond Corp	0.1800	0.1832	0.1710	0.1800	4700	-2.54%
OVTZ		Oculus Visiontech Inc	0.0273	0.0273	0.0273	0.0273	5400	-3.53%
EHVVF		Ehave Inc	0.0017	0.0017	0.0013	0.0017	58000	-5.56%
LUDG		Ludwig Enterprises	0.0600	0.0600	0.0600	0.0600	10000	-7.69%
FCNCB		First Citizens Bks B	1,772.2700	1,772.2700	1,650.0000	1,670.0500	2000	-8.34%
FJTSF		Fujitsu Ltd	28.3200	29.7800	27.1300	27.1300	5000	-9.23%
IPSI		Innovative Payment Solutions Inc	0.0110	0.0135	0.0095	0.0100	8012200	-9.91%
TMMI		T M M Inc	0.0151	0.0174	0.0121	0.0121	1022000	-13.57%
MFON		Mobivity Holdings Corp	0.1750	0.1750	0.1114	0.1400	266600	-20.00%
WRIT		Writ Media Group Inc	0.0015	0.0015	0.0014	0.0015	50900	-25.00%
HLYK		Healthlynked Corp	5.5900	5.5900	3.9000	4.1968	4500	-31.76%
ESMC		Escalon Med Cp	0.1563	0.1563	0.1563	0.1563	2000	0.00%

Digital Marketing Stocks
Digital Wallet Stocks