Government Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
CMBM		Cambium Networks Corp	0.37	0.42	0.35	0.41	1364500	17.14%
GOGO		Gogo Inc	13.89	15.10	12.88	14.40	7325900	14.92%
OPI		Office Properties Income Trust	0.24	0.26	0.23	0.26	1998100	13.04%
BKTI		Bk Technologies Inc	49.00	54.00	49.00	51.65	141200	9.99%
INTZ		Intrusion Inc	2.08	2.26	2.08	2.23	461900	6.70%
AWRE		Aware, Inc	1.78	2.30	1.69	1.92	406300	6.67%
KFY		Korn/Ferry International	76.70	77.83	71.05	71.07	1937554	6.46%
LDI		LoanDepot Inc	1.38	1.47	1.35	1.42	788655	5.97%
ELA		Entergy Lousiana LLC	5.67	6.11	5.67	5.95	24300	5.87%
FGBI		First Gurty Banc	7.64	8.28	7.64	8.10	40200	5.19%
LWLG		Lightwave Logic Inc	1.25	1.36	1.22	1.28	899500	4.92%
PSNL		Personalis Inc	6.26	6.71	6.06	6.53	1287200	4.82%
CMTL		Comtech Telecomm	1.98	2.16	1.96	2.07	327700	4.55%
SPWR		SunPower Corporation	1.52	1.73	1.52	1.62	1659100	4.52%
ORGO		Organogenesis Holdings Inc	3.13	3.31	3.08	3.27	656400	4.47%
EDTK		Skillful Craftsman Education Technology Ltd	0.94	0.96	0.94	0.96	700	4.35%
REKR		Rekor Systems Inc	1.20	1.29	1.19	1.24	2692500	4.20%
GNSS		Genasys Inc	1.49	1.56	1.48	1.53	62600	4.08%
QTRX		Quanterix Corp	6.16	6.76	5.98	6.38	1152400	3.91%
BKYI		Bio-Key Intl Inc	0.81	0.85	0.80	0.84	310900	3.70%
VERU		Veru Inc	0.59	0.61	0.57	0.60	1065700	3.45%
UPLD		Upland Software Inc	1.78	1.87	1.76	1.85	64800	3.35%
CLRO		ClearOne Communications, Inc	5.96	6.45	5.96	6.29	6900	3.28%
TWIN		Twin Disc, Incorporated	7.80	8.23	7.61	8.07	92100	3.20%
COHR		Coherent, Inc	80.02	83.90	79.73	82.29	3617700	3.16%
FCEL		FuelCell Energy, Inc	6.06	6.42	5.77	6.08	3523100	3.05%
TXG		10X Genomics Inc	10.62	11.10	10.38	10.87	3861000	2.94%
NMR		Nomura Holdings, Inc	6.27	6.30	6.25	6.26	541164	2.62%
ASLE		AerSale Corp	5.72	5.92	5.66	5.87	398400	2.62%
AMPG		Amplitech Group Inc	2.02	2.05	1.97	2.02	115700	2.54%
WLDN		Willdan Group, Inc	57.54	59.16	57.38	58.97	133900	2.49%
OSUR		OraSure Technologies, Inc	2.79	2.91	2.78	2.88	847900	2.49%
AYRO		Ayro Inc	0.43	0.47	0.40	0.42	483400	2.44%
RDN		Radian Group Inc	34.53	34.81	34.17	34.69	1296652	2.39%
LILA		Liberty Latin America Cl A	5.44	5.58	5.39	5.56	353100	2.39%
COSM		Cosmos Holdings Inc	0.45	0.45	0.42	0.43	56000	2.38%
AYI		Acuity Brands, Inc	275.29	282.92	272.01	277.43	423300	2.36%
FVCB		Fvcbankcorp Inc	11.39	11.64	11.38	11.55	27800	2.30%
ARR		ARMOUR Residential REIT, Inc.	16.21	16.64	16.16	16.57	2068100	2.28%
GSAT		Globalstar, Inc	23.43	24.18	23.22	23.84	586700	2.19%
EGAN		Egain Corp	6.05	6.26	6.02	6.18	26500	2.15%
CFG		Citizens Financial Group Inc/Ri	40.41	41.64	40.41	41.32	5895000	2.15%
BRKR		Bruker Corporation	37.54	38.94	37.15	38.43	1557800	2.15%
CCRN		Cross Country Healthcare, Inc	13.97	14.35	13.77	14.25	279800	2.15%
NEU		NewMarket Corporation	639.48	653.52	637.99	648.80	157244	2.14%
MBIN		Merchants Bancorp	30.53	31.46	30.51	31.31	136200	2.12%
VRT		Vertiv Holdings Llc.	116.57	120.74	115.67	119.08	6287600	2.12%
CG		The Carlyle Group	45.91	47.89	45.91	47.07	4890400	2.10%
ACNB		Acnb Corp	40.67	41.68	40.50	41.11	28600	2.04%
SATS		Echostar Corporation	24.59	25.30	24.16	24.87	3538900	2.01%
MTG		MGIC Investment Corp	26.47	27.14	26.47	26.95	2227861	2.01%
TFC		Taiwan Greater China Fund	39.01	39.99	38.94	39.81	7132300	2.00%
GLDD		Great Lakes Dredge & Dock Corporation	11.64	11.87	11.59	11.82	587500	1.98%
RF		Regions Financial Corporation	21.50	22.09	21.47	21.96	11860701	1.95%
PFSI		Pennymac Financial Services IN	92.94	95.41	92.94	94.66	268165	1.94%
REVG		Rev Group Inc	44.50	44.82	44.00	44.39	633200	1.93%
NAVI		NaviSite, Inc	13.14	13.60	13.14	13.41	860300	1.90%
BAC		Bank of America Corporation	44.26	45.20	44.21	45.06	37666800	1.88%
MS		Morgan Stanley	130.02	132.96	129.93	132.52	6111812	1.87%
BNGO		Bionano Genomics Inc	3.35	3.40	3.19	3.32	74800	1.84%
PLBC		Plumas Bancorp	43.19	43.19	41.55	42.33	4300	1.83%
OESX		Orion Energy Systems, Inc	0.56	0.57	0.56	0.57	77200	1.79%
MLR		Miller Industries, Inc	43.23	44.35	43.23	44.13	74747	1.78%
FITB		Fifth Third Bancorp	38.11	39.10	38.10	38.78	5301250	1.76%
EVI		EnviroStar, Inc.	18.50	18.95	18.15	18.82	13100	1.73%
GS		Goldman Sachs Group, Inc	624.51	639.88	623.65	635.24	2417049	1.70%
MIND		Mitcham Industries, Inc	5.90	6.19	5.90	5.98	224900	1.70%
JPM		JPMorgan Chase & Co	270.00	277.71	269.79	273.96	9556466	1.65%
AAME		Atlantic American Corporation	1.83	1.89	1.79	1.87	5100	1.63%
LOB		Live Oak Bancsh	27.35	28.25	27.35	27.97	204655	1.60%
FFIC		Flushing Financial Corporation	11.22	11.53	11.13	11.42	215900	1.60%
EDD		Morgan Stanley Emerging Markets Domestic	5.01	5.12	5.00	5.09	354000	1.60%
INVE		Identive Group, Inc.	3.14	3.19	3.10	3.19	47600	1.59%
JLL		Jones Lang LaSalle Incorporated	233.71	240.04	233.71	237.44	345900	1.59%
NKSH		National Bankshares Inc	25.52	25.93	25.50	25.91	10000	1.57%
CMA		Comerica Incorporated	54.87	56.31	54.72	55.83	1068100	1.51%
EBS		Emergent BioSolutions Inc	6.15	6.47	6.04	6.31	877500	1.45%
USIO		Usio Inc	1.40	1.42	1.40	1.40	34400	1.45%
HSON		Hudson Global	8.40	8.51	8.39	8.51	5500	1.43%
TH		Target Hospitality Corp	6.96	7.21	6.93	7.08	411600	1.43%
XIN		Xinyuan Real Estate Co	2.04	2.17	2.04	2.13	4346	1.43%
PLPC		Preformed Line Products Company	153.84	157.82	153.15	155.48	248400	1.42%
CWEN		Clearway Energy Inc Cl C	31.64	32.24	31.48	32.09	690100	1.42%
OPY		Oppenheimer Holdings Inc	61.51	63.44	61.51	62.64	95423	1.41%
FHN		First Horizon National Corporation	19.25	19.69	19.18	19.51	4834700	1.40%
BCO		The Brinks Company	85.82	87.32	85.82	87.10	419500	1.39%
EGBN		Eagle Bancorp, Inc	16.71	17.08	16.71	16.94	410100	1.38%
IVZ		Invesco Ltd	14.48	14.90	14.48	14.72	5322618	1.38%
HSIC		Henry Schein, Inc	70.16	71.38	69.77	71.13	2312200	1.38%
STAA		STAAR Surgical Company	16.89	17.05	16.53	16.85	971000	1.32%
PAR		3PAR Inc	62.40	63.23	62.04	62.97	370300	1.30%
PJT		PREFERRED PLUS GEC-1	152.37	155.96	152.37	154.41	130000	1.30%
ORCL		Oracle Corporation	211.09	214.67	209.62	210.87	15026064	1.29%
MRK		Merck & Co	78.05	80.31	77.10	79.29	21845461	1.29%
MNSB		Mainstreet Bank	18.36	18.52	18.23	18.23	14200	1.28%
C		Citigroup Inc	77.40	78.97	77.26	78.35	14863100	1.28%
PLTR		Palantir Technologies Inc Cl A	139.04	140.36	137.49	139.96	58085200	1.27%
RGR		Sturm, Ruger & Company	37.15	37.90	37.15	37.73	191253	1.26%
INSW		InsWeb Corporation	40.38	41.17	39.98	40.96	830748	1.24%
MTZ		MasTec, Inc	162.89	166.40	162.89	164.66	727622	1.24%

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

Government Stocks List

Government Stocks list are government stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
CYBL		Cyberlux Corp	0.0050	0.0088	0.0044	0.0086	372161716	138.89%
CYIO		Cyios Corp	0.0065	0.0085	0.0064	0.0084	1727814	23.53%
TAKOF		Drone Delivery Cda Corp	0.1410	0.1666	0.1410	0.1666	124140	13.33%
HTHIF		Hitachi Ltd Ord	28.8625	29.7700	27.2050	29.0775	10930	7.63%
ORBT		Orbit International Corp	2.7000	2.7000	2.6350	2.7000	4600	3.85%
FMCC		Freddie Mac	8.0200	8.2500	8.0130	8.1400	2163238	1.62%
TRRSF		Territory Resources Ltd	30.4000	30.8400	30.4000	30.8100	661	1.52%
CNSWF		Constellation Software Inc	3,554.0000	3,611.0000	3,518.6399	3,587.5752	447	1.42%
FMCKM		Federal Home Ln Mtg	10.4000	10.4000	10.4000	10.4000	500	1.36%
BURCA		Burnham Holdngs Cl-A	23.9000	23.9000	23.8000	23.8000	10101	1.28%
FMCKO		Fed Home Ln Mtg	10.4225	10.6300	10.4225	10.6300	2950	1.24%
MMIRF		Medmira Inc	0.0540	0.0540	0.0540	0.0540	31500	1.12%
FMCKI		Federal Home Loan Mortgage Corp	10.5000	10.5960	10.4000	10.5960	42700	0.91%
NRILY		Nomura Research Institute Ltd	41.8600	41.8600	40.2600	40.6800	31975	0.78%
INXSF		In-Touch Survey Sys	0.2800	0.3113	0.2800	0.3113	697	0.58%
SWISF		Globex Data Ltd	0.0417	0.0417	0.0376	0.0414	29788	0.49%
RWWI		Avatech Solutions	14.8500	14.8500	14.8500	14.8500	2000	0.34%
FCELB		Fuelcell Energy Pf B	301.0000	315.0000	301.0000	301.0000	17	0.33%
FMCCK		Freddie Mac 5.79	18.3100	18.6000	18.3100	18.6000	2000	0.27%
FMCCN		Freddie Mac Var N	18.0076	18.0076	18.0076	18.0076	415	0.22%
FMCCH		Freddie Mac 5.10 Pfd	18.1000	18.1000	18.1000	18.1000	504	0.19%
NUBC		Northumberland Bancorp	26.0000	26.0000	26.0000	26.0000	1853	0.12%
CMTV		Community Bancorp Inc VT	19.5000	19.5000	19.3500	19.3500	1364	0.05%
WHEN		World Health Energy Holdings Inc	0.0002	0.0002	0.0001	0.0002	1001000	0.00%
BANT		Bantek Inc	0.0001	0.0001	0.0001	0.0001	3000006	0.00%
XALL		Xalles Holdings Inc	0.0007	0.0007	0.0006	0.0006	85800	0.00%
UCLE		US Nuclear Corp	0.0204	0.0204	0.0204	0.0204	125	0.00%
ICNM		Icon Media Holdings Inc	0.0001	0.0003	0.0001	0.0003	1509912	0.00%
EMYB		Embassy Bancorp Inc	15.8000	15.8000	15.8000	15.8000	1600	0.00%
RSCF		Reflect Scientific Inc	0.0528	0.0547	0.0500	0.0547	79188	0.00%
CRYBF		Extreme Vehicle Battery Technologies Corp	0.0300	0.0300	0.0300	0.0300	2260	0.00%
LICT		Lict Corp	11,900.0000	11,915.0000	11,900.0000	11,900.0000	100	0.00%
CICHY		China Construction B	19.4178	19.4250	19.3200	19.3800	33870	-0.10%
CCORF		Canaccord Financial Inc	6.9590	7.0260	6.9200	6.9700	79785	-0.14%
IDCBY		Industrial & Com ADR	14.9200	15.4100	14.9200	15.3860	25408	-0.22%
FMCKJ		Freddie Mac Pfd Z	13.2300	13.3000	13.1950	13.2500	443664	-0.23%
SOMLY		Secom CO Ltd ADR	9.2300	9.3600	9.2300	9.2700	46713	-0.32%
WJXFF		Wajax Income Fund	16.3500	16.3500	16.3500	16.3500	100	-0.37%
FMCCJ		Freddie Mac Pfd Q	17.9375	18.0000	17.9375	18.0000	900	-0.39%
WSPOF		WSP Global	199.0000	199.0000	198.1360	198.5290	1022	-0.49%
BACHY		Bank of China Ltd Ad	14.8740	15.1900	14.4000	14.4800	46949	-0.82%
TOITF		Topicus.com Inc	123.0000	123.0000	121.0600	121.0600	2437	-1.34%
SOBKY		Softbank Corp ADR	14.7850	15.0300	14.7850	14.9850	40600	-1.35%
SFBQF		Softbank Corp	1.5200	1.5320	1.4800	1.5200	30440	-1.62%
FMCCT		Federal Home Loan Mortgage Corp	20.9010	21.4500	20.6400	21.2490	1151	-1.69%
FMCCS		Fed Homeln Pfd	18.1000	18.1000	17.8500	17.9000	12500	-1.86%
FKYS		First Keystone Corp	15.0100	15.0100	15.0000	15.0000	3500	-2.47%
MCEM		Monarch Cement CO	240.0000	241.1032	230.0000	234.5000	1151	-3.08%
VISM		Visium Technologies Inc	0.0064	0.0068	0.0055	0.0055	192200	-3.51%
UNVC		Univec Inc	0.0023	0.0023	0.0023	0.0023	140000	-4.17%
BBKCF		Big Blockchain Intelligence Group Inc	0.0883	0.0956	0.0800	0.0914	848727	-4.29%
EAWD		Eurosport Active Wo	0.0024	0.0024	0.0022	0.0022	161890	-4.35%
PLCKF		Plurilock Sec Inc	0.1752	0.1752	0.1630	0.1714	6525	-5.36%
FORW		Forwardly Inc	0.0065	0.0070	0.0061	0.0061	358624	-12.86%
TKOI		Telkonet Inc	0.0045	0.0045	0.0034	0.0034	11750	-20.93%
EPAZ		Epazz Inc	0.0850	0.0925	0.0610	0.0700	81426	-22.22%
DPLS		Darkpulse Inc	0.0004	0.0004	0.0002	0.0003	391172554	-25.00%
FREGP		Fed Hom Ln Mtg Cp 5	19.4170	19.4170	19.4170	19.4170	300	0.00%
HBIA		Hills Bancorp of Iow	72.4000	72.4000	72.4000	72.4000	275	0.00%

Grill Stocks
Graphite Stocks