Government Stocks
Government Stocks is a list of public traded government companies trading on the NYSE, NASDAQ, and AMEX.
June 18, 2025
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.
June 18, 2025
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
| |
 |
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
|