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
PNRG		PrimeEnergy Corporation	148.95	154.20	147.32	153.31	185300	3.81%
LIND		Lindblad Expd Hld	11.03	11.29	10.92	11.14	282100	2.58%
NTIC		Northern Technologies International Corp	7.20	7.43	7.18	7.37	45600	2.36%
EDUC		Educational Development Corporation	1.40	1.46	1.30	1.35	8200	2.27%
PBA		Pembina Pipeline Cor	37.03	37.71	37.00	37.52	2550700	1.79%
FRAF		Franklin Finl Svcs Corp	34.22	34.68	33.44	34.60	20600	1.32%
TROW		T	93.02	93.43	92.29	93.21	2483100	1.16%
TGNA		Tegna Inc	16.60	16.93	16.51	16.64	2761754	1.09%
JBSS		John B	63.46	63.46	62.60	63.18	102200	0.77%
ARE		Alexandria Real Estate Equities, Inc	71.35	72.20	71.11	71.37	3294800	0.69%
PLD		ProLogis	105.53	106.27	105.12	105.69	6744668	0.58%
COLM		Columbia Sportswear Company	60.76	61.04	60.13	60.39	1666300	0.55%
MKL		Markel Corporation	1951.56	1978.43	1950.52	1960.32	80551	0.50%
WMG		Warner Music Group Corp	26.55	26.83	26.40	26.47	1664000	0.49%
RHP		Ryman Hospitality Properties REIT	99.19	99.81	98.15	98.79	815493	0.46%
KKR		KKR & Co. L.P.	123.81	125.16	122.48	122.60	4064805	0.15%
NJR		New Jersey Resources Corporation	44.26	44.53	44.16	44.29	936453	0.14%
PJT		PREFERRED PLUS GEC-1	155.31	156.51	154.10	154.50	418893	0.06%
FUN		Cedar Fair, L	30.63	31.17	30.00	30.35	1619800	0.03%
TTWO		Take-Two Interactive Software, Inc	240.09	242.28	236.98	238.37	3440800	-0.05%
HTGC		Hercules Technology Growth Capital Inc	17.94	18.10	17.94	18.01	835600	-0.06%
NHI		National Health Investors	71.15	71.28	70.55	70.77	588310	-0.10%
SBRA		Sabra Health Care REIT Inc	18.14	18.37	18.10	18.25	3343700	-0.16%
AVA		Avista Corporation	37.60	37.84	37.32	37.43	1811500	-0.19%
DIS		The Walt Disney Company	118.25	119.05	116.90	117.63	16945300	-0.20%
HLNE		Hamilton Lane Inc Cl A	137.22	137.22	135.21	136.69	780900	-0.21%
TRIN		Thomson Reuters PLC (ADR)	14.40	14.42	14.22	14.27	1582500	-0.21%
MMI		Marcus & Millichap	30.92	31.23	30.45	30.71	287576	-0.29%
HST		Host Hotels & Resorts, Inc	15.85	15.88	15.61	15.67	13372300	-0.38%
LOB		Live Oak Bancsh	28.19	28.46	27.86	27.86	392213	-0.39%
VTR		Ventas, Inc	62.91	63.04	62.27	62.45	11169300	-0.40%
CG		The Carlyle Group	47.58	47.77	46.72	46.86	2303300	-0.45%
TPVG		Triplepoint Venture Growth Bdc	6.67	6.74	6.65	6.70	305777	-0.45%
CSWC		Capital Southwest Corporation	21.34	21.41	21.20	21.24	569300	-0.47%
NYMT		New York Mortgage Trust, Inc	6.78	6.78	6.65	6.68	2132400	-0.60%
HRZN		Horizon Technology Finance Corporation	7.41	7.46	7.36	7.36	318400	-0.67%
JEF		Jefferies Group, Inc	53.60	53.79	52.86	52.86	1968169	-0.68%
GCMG		GCM Grosvenor Inc	11.62	11.68	11.42	11.44	1020000	-0.95%
STEP		Stepstone Group Inc Cl A	53.92	54.21	52.88	53.04	601000	-1.01%
LTC		LTC Properties, Inc	35.21	35.42	34.78	34.97	454226	-1.02%
ABR		Arbor Realty Trust, Inc	10.28	10.33	10.07	10.12	3286500	-1.08%
SSSS		Sutter Rock Capital Corp	7.43	7.47	7.31	7.34	134900	-1.08%
FRPH		Frp Holdings Inc	27.32	27.48	26.71	26.76	54100	-1.22%
GLAD		Gladstone Capital Corporation	26.88	26.95	26.40	26.53	126300	-1.38%
CPRX		Catalyst Pharmaceutical Partners, Inc	23.11	23.11	22.28	22.48	2014900	-1.45%
FSM		Fortuna Silver Mines	6.72	6.87	6.59	6.65	15538700	-1.48%
CELH		Celsius Holdings, Inc.	44.36	44.45	42.96	43.37	5759100	-1.59%
AOUT		American Outdoor Brands Inc	11.07	11.18	10.62	10.87	62800	-1.81%
CLDT		Chatham Lodging Trust	7.09	7.10	6.90	6.92	464000	-1.98%
RPT		Ramco-Gershenson Properties Trust	2.70	2.70	2.61	2.61	194100	-2.25%
WPRT		Westport Innovations Inc	3.00	3.07	2.92	2.93	19000	-2.66%
CVLT		CommVault Systems, Inc	178.18	180.29	168.77	170.45	1168400	-5.39%
CTGO		Contango Ore Inc	21.07	21.28	19.95	20.12	92100	-5.54%
SMHI		Seacor Marine Holdings Inc	5.86	5.86	5.48	5.51	151841	-5.65%
LIVE		LiveDeal, Inc	10.95	10.95	10.00	10.00	2300	-8.93%
INMB		Inmune Bio Inc	7.30	7.49	6.16	6.38	1490700	-11.88%
GALT		Galectin Therapeutic	3.88	3.90	1.85	2.42	4322000	-26.44%

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
ATVK		Atvrockn	0.0020	0.0036	0.0020	0.0036	5293500	80.00%
NDTP		Ndt Pharmaceuticals Inc	0.0721	0.1390	0.0721	0.1390	443	52.25%
PTEL		Pegasus Tel Inc	0.0020	0.0026	0.0020	0.0026	845602	18.18%
JROOF		Jericho Oil Corp	0.1075	0.1140	0.1000	0.1000	83594	11.11%
FGOVF		Freegold Ventures	0.7800	0.8745	0.7800	0.8500	427017	6.85%
ALDS		Applife Digital Solutions Inc	0.0245	0.0253	0.0245	0.0253	111000	5.42%
BBXIA		Bbx Capital Inc	3.0500	3.1400	3.0500	3.1400	976	4.32%
MGMLF		Maple Gold Mines Ltd	0.0630	0.0665	0.0613	0.0639	122705	2.90%
NGLD		Nevada Canyon Gold Corp	1.0000	1.0000	0.9800	1.0000	8180	2.04%
CWLPF		Caldwell Part Intl	0.5900	0.5931	0.5550	0.5550	8830	1.65%
SBHGF		Sbi Holdings Inc Ord	33.0900	33.2960	32.8800	33.2200	16756	1.62%
CVVUF		Canalaska Uranium	0.6300	0.6574	0.6081	0.6401	122895	1.60%
VSQTF		Victory Square Technologies Inc	0.1353	0.1356	0.1290	0.1356	1367	0.67%
SVAD		Silverton Adventures Inc	0.0002	0.0002	0.0002	0.0002	17769	0.00%
INKW		Green Concepts Inc	0.0008	0.0008	0.0007	0.0007	907797	0.00%
BLDV		Blue Diamond Venture	0.0001	0.0002	0.0001	0.0002	588200	0.00%
PACV		Pacific Ventures Group Inc	0.0001	0.0001	0.0001	0.0001	5560	0.00%
AAGC		All American Gld Crp	0.0007	0.0007	0.0007	0.0007	220359	0.00%
MVNT		Movement Inds Corp	0.0199	0.0200	0.0175	0.0200	277550	0.00%
BYRG		Buyer Group Intl Inc	0.0017	0.0018	0.0017	0.0018	511828	0.00%
CBDD		Cbd of Denver Inc	0.0002	0.0002	0.0001	0.0002	13628703	0.00%
PSYC		Global Trac Solutions Inc	0.0002	0.0002	0.0001	0.0002	113089	0.00%
GGSM		Gold and Gemstone Mining Inc	0.0006	0.0006	0.0005	0.0006	995200	0.00%
ANGVF		Angus Ventures Inc	0.5866	0.5925	0.5642	0.5900	16232	0.00%
ERLFF		Entree Resources Ltd	1.4600	1.4700	1.4600	1.4600	22500	0.00%
GTVH		Golden Triangle Ventures Inc	0.0003	0.0003	0.0002	0.0003	2482566	0.00%
OTCM		Pink OTC Markets Inc	52.4500	53.0000	51.4675	52.8200	15009	-0.13%
JUGRF		Juggernaut Exploration Ltd	0.5572	0.5572	0.5572	0.5572	2000	-0.50%
YUKA		Yuka Group Inc	0.0184	0.0184	0.0152	0.0175	89204	-0.57%
SILEF		Silver Elephant Mining Corp	0.1770	0.1770	0.1715	0.1724	4474	-0.63%
FQVLF		First Quantum Minerals Ltd	15.1500	15.7300	15.1500	15.5500	34837	-0.70%
SSUMY		Sumitomo Corp ADR	24.5500	24.9900	24.5500	24.9315	91584	-0.87%
KGLDF		King Global Ventures Inc	0.6582	0.6785	0.6566	0.6566	58631	-0.91%
WTHVF		Westhaven Ventures I	0.1155	0.1160	0.1140	0.1140	36000	-1.30%
ITOCY		Itochu Corp ADR	103.3300	103.4400	102.9000	102.9000	28536	-1.31%
WEDXF		Westaim Corp #	23.2900	23.2900	22.7900	22.7900	4700	-2.15%
NRVTF		Noram Ventures Inc	0.0646	0.0674	0.0646	0.0674	6456	-2.32%
CESDF		Canadian Energy	4.9450	4.9520	4.9300	4.9300	1642	-2.41%
MSADY		MS&Ad Ins Group ADR	21.7500	22.1200	21.5400	21.6100	32206	-2.53%
LUNMF		Lundin Mng Corp	10.5500	10.5500	9.9505	9.9505	13020	-3.30%
PCSV		Pcs Edventures Com	0.1270	0.1270	0.1240	0.1250	95422	-3.85%
KDKCF		Kodiak Copper Corp	0.5429	0.5429	0.4947	0.5078	55554	-4.22%
DBMM		Digital Brand Media & Marketing Group Inc	0.0018	0.0018	0.0016	0.0016	590300	-5.88%
CFTN		Clifton Mining CO	0.0450	0.0450	0.0430	0.0435	48302	-8.03%
TRSI		Trophy Resources Inc	0.0039	0.0039	0.0035	0.0035	415000	-10.26%
SLVRF		Silver One Resources Inc	0.1952	0.2090	0.1709	0.1709	745800	-13.69%
IDKFF		Threed Cap Inc [Y]	0.0794	0.0832	0.0695	0.0745	317461	-13.97%
DUTV		Digital Uts Ventures	0.0249	0.0250	0.0200	0.0201	1232859	-19.60%
EATBF		Eat Beyond Global Hldgs Inc	0.0750	0.0750	0.0302	0.0603	108142	-36.46%
FFNTF		4Front Ventures Corp	0.0004	0.0004	0.0003	0.0003	570288	-40.00%
PBNAF		Pembina Pipeline Corp Pfd 5 Yr Reset Cl A Ser 1%	17.3124	17.3124	17.2397	17.2397	7800	0.00%

Venture Capital Stocks