Venture Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
LIVE		LiveDeal, Inc	9.25	9.90	9.18	9.90	3358	4.76%
STEP		Stepstone Group Inc Cl A	43.03	47.06	42.65	44.37	521776	4.35%
FSM		Fortuna Silver Mines	8.75	9.02	8.60	8.93	5923985	3.72%
CTGO		Contango Ore Inc	16.40	16.57	15.90	16.51	222827	3.58%
JEF		Jefferies Group, Inc	60.00	62.57	60.00	61.65	862042	3.32%
GALT		Galectin Therapeutic	2.58	2.76	2.56	2.69	200734	3.07%
CELH		Celsius Holdings, Inc.	28.78	29.56	28.20	29.19	7127621	2.78%
WPRT		Westport Innovations Inc	1.81	1.89	1.81	1.88	13121	2.73%
CG		The Carlyle Group	44.99	46.10	44.74	45.75	1362012	2.69%
JBSS		John B	77.74	79.49	77.44	79.46	50667	2.42%
HST		Host Hotels & Resorts, Inc	24.59	24.89	24.20	24.88	4935040	2.26%
FRAF		Franklin Finl Svcs Corp	59.70	61.08	59.70	61.08	4430	1.94%
PNRG		PrimeEnergy Corporation	187.20	198.50	187.01	191.29	9737	1.86%
HLNE		Hamilton Lane Inc Cl A	78.82	80.57	78.19	80.13	572485	1.80%
RPT		Ramco-Gershenson Properties Trust	14.43	14.76	14.43	14.74	7290	1.80%
LIND		Lindblad Expd Hld	23.28	23.66	23.10	23.47	157184	1.56%
CLDT		Chatham Lodging Trust	12.88	13.15	12.80	12.86	399297	1.42%
SBRA		Sabra Health Care REIT Inc	18.55	18.84	18.55	18.74	1339149	1.35%
TROW		T	108.91	110.51	108.75	109.61	794592	1.24%
RHP		Ryman Hospitality Properties REIT	122.51	123.35	121.43	122.84	270587	1.14%
NJR		New Jersey Resources Corporation	54.63	55.59	54.53	55.08	200086	1.06%
PLD		ProLogis	146.63	149.70	146.63	148.72	873925	1.04%
KKR		KKR & Co. L.P.	94.98	98.66	94.98	96.24	2189623	1.00%
AVA		Avista Corporation	42.23	42.74	42.22	42.42	245685	0.98%
SMHI		Seacor Marine Holdings Inc	7.39	7.67	7.30	7.41	18622	0.95%
LOB		Live Oak Bancsh	39.04	39.29	38.71	39.01	117887	0.93%
TPVG		Triplepoint Venture Growth Bdc	5.55	5.63	5.51	5.57	181864	0.91%
MKL		Markel Corporation	1841.00	1849.93	1824.00	1846.00	49645	0.90%
VTR		Ventas, Inc	84.56	85.02	83.94	84.60	1596177	0.83%
ABR		Arbor Realty Trust, Inc	5.17	5.30	5.15	5.21	2352686	0.77%
ARE		Alexandria Real Estate Equities, Inc	51.72	54.35	51.72	53.17	608162	0.76%
NTIC		Northern Technologies International Corp	8.11	8.11	7.80	8.11	15623	0.75%
CVLT		CommVault Systems, Inc	126.70	128.93	124.36	127.74	418255	0.68%
CSWC		Capital Southwest Corporation	23.50	23.67	23.38	23.55	392131	0.64%
COLM		Columbia Sportswear Company	67.29	67.95	66.41	66.96	164964	0.56%
FRPH		Frp Holdings Inc	23.68	24.00	23.54	23.80	15087	0.38%
NHI		National Health Investors	71.85	72.77	71.53	72.16	85262	0.33%
AOUT		American Outdoor Brands Inc	10.28	10.41	10.14	10.23	15582	0.29%
HTGC		Hercules Technology Growth Capital Inc	15.53	15.68	15.48	15.51	709536	0.13%
CPRX		Catalyst Pharmaceutical Partners, Inc	31.39	31.39	31.25	31.37	516199	0.03%
LTC		LTC Properties, Inc	37.01	37.25	36.64	36.83	221276	-0.05%
TRIN		Thomson Reuters PLC (ADR)	16.91	17.00	16.72	16.90	553702	-0.06%
GCMG		GCM Grosvenor Inc	11.40	11.54	11.32	11.35	236033	-0.09%
TTWO		Take-Two Interactive Software, Inc	212.44	213.26	209.00	211.70	681740	-0.12%
WMG		Warner Music Group Corp	28.63	28.63	28.11	28.48	662906	-0.21%
DIS		The Walt Disney Company	100.08	101.77	99.54	100.03	4395098	-0.31%
PBA		Pembina Pipeline Cor	48.43	49.25	48.28	48.36	671707	-0.58%
GLAD		Gladstone Capital Corporation	19.59	19.63	19.36	19.39	108136	-0.62%
MMI		Marcus & Millichap	30.36	30.89	30.15	30.15	72852	-0.63%
EDUC		Educational Development Corporation	1.36	1.45	1.35	1.36	7644	-0.73%
PJT		PREFERRED PLUS GEC-1	155.62	159.45	151.41	152.43	266206	-0.95%
INMB		Inmune Bio Inc	1.26	1.31	1.22	1.26	109087	-1.56%
SSSS		Sutter Rock Capital Corp	14.38	14.38	13.65	13.73	169913	-2.69%
FUN		Cedar Fair, L	24.30	24.44	23.31	23.43	744057	-3.98%
HRZN		Horizon Technology Finance Corporation	4.57	4.65	4.36	4.37	805200	-4.79%

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

Venture Stocks List

Venture Stocks list are venture stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
JROOF		Jericho Oil Corp	0.0958	0.1087	0.0896	0.1083	311400	20.20%
SILEF		Silver Elephant Mining Corp	0.0865	0.0973	0.0865	0.0917	154000	11.02%
VSQTF		Victory Square Technologies Inc	0.5012	0.5049	0.4787	0.5049	6700	9.76%
NDTP		Ndt Pharmaceuticals Inc	0.3135	0.5611	0.3135	0.5611	2500	6.92%
KGLDF		King Global Ventures Inc	0.3770	0.4000	0.3770	0.4000	31900	6.10%
KDKCF		Kodiak Copper Corp	0.5668	0.5668	0.5588	0.5588	400	4.25%
FGOVF		Freegold Ventures	0.7262	0.7389	0.7070	0.7308	288100	2.60%
MVNT		Movement Inds Corp	0.0120	0.0120	0.0120	0.0120	1000	2.56%
FQVLF		First Quantum Minerals Ltd	31.0200	31.5500	30.6400	31.0200	45500	2.48%
LUNMF		Lundin Mng Corp	28.6300	28.6300	26.8000	27.0294	44100	2.38%
CVVUF		Canalaska Uranium	0.4032	0.4233	0.3946	0.3946	168700	2.12%
VEXTF		Vext Science Inc	0.1935	0.1935	0.1930	0.1935	102500	2.11%
SBHGF		Sbi Holdings Inc Ord	17.7400	17.9750	17.5100	17.9000	5600	1.82%
ITOCY		Itochu Corp ADR	11.7800	11.8000	11.6500	11.7700	442100	1.24%
ERLFF		Entree Resources Ltd	1.7280	1.7280	1.7280	1.7280	1900	1.05%
OTCM		Pink OTC Markets Inc	51.3000	51.9110	51.3000	51.6900	6700	0.72%
CESDF		Canadian Energy	12.0300	12.0350	11.9580	12.0000	2100	0.67%
CONXF		Conic Metals Corp	0.8516	0.8516	0.8413	0.8413	3600	0.54%
WEDXF		Westaim Corp #	16.6000	16.6300	16.6000	16.6000	2000	0.30%
IDKFF		Threed Cap Inc [Y]	0.0759	0.0759	0.0746	0.0746	3900	0.13%
SSUMY		Sumitomo Corp ADR	39.1900	39.6600	39.1900	39.5808	52000	0.03%
GTVH		Golden Triangle Ventures Inc	0.0001	0.0001	0.0001	0.0001	19563500	0.00%
NUGS		Cannabis Strategic Ventures	0.0013	0.0013	0.0013	0.0013	7700	0.00%
CBDD		Cbd of Denver Inc	0.0001	0.0002	0.0001	0.0001	22236700	0.00%
INKW		Green Concepts Inc	0.0002	0.0002	0.0001	0.0002	273100	0.00%
AAGC		All American Gld Crp	0.0005	0.0006	0.0005	0.0006	338200	0.00%
CFTN		Clifton Mining CO	0.1770	0.1879	0.1770	0.1879	2000	0.00%
PCSV		Pcs Edventures Com	1.4500	1.4500	1.4500	1.4500	100	0.00%
DBMM		Digital Brand Media & Marketing Group Inc	0.0007	0.0008	0.0007	0.0008	234900	0.00%
PSYC		Global Trac Solutions Inc	0.0001	0.0001	0.0001	0.0001	2000	0.00%
GGSM		Gold and Gemstone Mining Inc	0.0004	0.0004	0.0003	0.0004	450945700	0.00%
BBXIA		Bbx Capital Inc	3.8000	3.8330	3.8000	3.8000	2100	-0.26%
MGMLF		Maple Gold Mines Ltd	2.0020	2.1200	2.0020	2.0300	91500	-0.49%
MSADY		MS&Ad Ins Group ADR	28.9500	29.0000	28.7200	28.9550	57400	-0.50%
JUGRF		Juggernaut Exploration Ltd	0.6876	0.6948	0.6697	0.6829	18900	-1.03%
NGLD		Nevada Canyon Gold Corp	0.4441	0.5000	0.4363	0.5000	10000	-1.96%
SLVRF		Silver One Resources Inc	0.2673	0.3334	0.2673	0.3000	178100	-4.85%
NRVTF		Noram Ventures Inc	0.0739	0.0753	0.0703	0.0711	79300	-8.85%
BYRG		Buyer Group Intl Inc	0.0008	0.0009	0.0008	0.0008	4401100	-11.11%
PTEL		Pegasus Tel Inc	0.0060	0.0060	0.0043	0.0043	1385000	-18.87%
ATVK		Atvrockn	5.2500	5.2500	5.2500	5.2500	500	-48.58%

Venture Capital Stocks