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
GALT		Galectin Therapeutic	3.00	3.34	2.94	3.16	800481	4.98%
HRZN		Horizon Technology Finance Corporation	4.21	4.42	4.21	4.32	1211606	1.65%
LIVE		LiveDeal, Inc	12.05	12.05	11.50	11.86	2025	1.11%
AVA		Avista Corporation	38.78	39.63	38.73	39.29	545715	0.92%
FUN		Cedar Fair, L	15.20	16.03	15.20	15.57	1864290	0.91%
EDUC		Educational Development Corporation	1.39	1.41	1.36	1.36	3374	0.74%
LTC		LTC Properties, Inc	38.66	39.28	38.46	39.03	230857	0.72%
NJR		New Jersey Resources Corporation	53.55	54.82	53.35	54.30	155377	0.70%
SBRA		Sabra Health Care REIT Inc	20.54	21.05	20.42	20.78	1645566	0.63%
VTR		Ventas, Inc	86.01	86.88	84.86	86.20	4145272	0.45%
NHI		National Health Investors	85.00	86.65	84.87	85.50	78694	0.33%
PNRG		PrimeEnergy Corporation	210.00	218.90	208.51	211.77	25974	0.12%
ARE		Alexandria Real Estate Equities, Inc	49.78	51.16	49.45	50.25	2967953	0.12%
MMI		Marcus & Millichap	25.82	26.44	25.82	26.10	183082	0.08%
CVLT		CommVault Systems, Inc	80.37	82.96	80.37	80.86	545954	0.01%
JBSS		John B	75.73	77.41	74.66	76.30	18490	-0.07%
PBA		Pembina Pipeline Cor	44.66	44.80	44.32	44.48	892794	-0.07%
FRAF		Franklin Finl Svcs Corp	48.31	48.90	47.25	48.90	2438	-0.08%
MKL		Markel Corporation	1950.00	1956.61	1929.84	1946.33	45821	-0.45%
WPRT		Westport Innovations Inc	2.05	2.09	2.02	2.02	26511	-0.49%
WMG		Warner Music Group Corp	26.81	27.54	26.76	26.86	1373016	-0.67%
TRIN		Thomson Reuters PLC (ADR)	14.68	14.80	14.63	14.69	1277186	-0.81%
TTWO		Take-Two Interactive Software, Inc	210.68	212.81	208.17	209.20	1350284	-0.90%
COLM		Columbia Sportswear Company	54.70	55.88	54.01	54.95	231720	-0.94%
TGNA		Tegna Inc	20.41	20.50	20.08	20.21	2162973	-1.03%
FRPH		Frp Holdings Inc	22.50	22.72	22.45	22.52	22532	-1.05%
NTIC		Northern Technologies International Corp	8.46	8.50	8.41	8.41	2133	-1.06%
SSSS		Sutter Rock Capital Corp	10.18	10.36	10.06	10.14	192349	-1.27%
DIS		The Walt Disney Company	100.10	100.88	99.37	99.43	10170298	-1.45%
CSWC		Capital Southwest Corporation	21.74	22.01	21.62	21.72	664478	-1.45%
RPT		Ramco-Gershenson Properties Trust	14.12	14.48	14.03	14.11	33150	-1.47%
TROW		T	88.09	89.29	87.71	87.91	2526965	-1.60%
AOUT		American Outdoor Brands Inc	8.49	8.64	7.75	8.56	54861	-1.61%
TPVG		Triplepoint Venture Growth Bdc	5.22	5.29	5.16	5.17	462823	-1.71%
ABR		Arbor Realty Trust, Inc	7.90	7.98	7.80	7.84	2657582	-1.75%
LOB		Live Oak Bancsh	32.25	32.89	31.95	32.52	216884	-1.75%
PLD		ProLogis	132.90	132.90	130.00	131.86	2072326	-1.89%
GLAD		Gladstone Capital Corporation	17.80	18.06	17.63	17.66	199770	-1.94%
HTGC		Hercules Technology Growth Capital Inc	14.17	14.27	14.00	14.04	3406926	-2.16%
CLDT		Chatham Lodging Trust	7.68	7.74	7.58	7.64	117422	-2.30%
FSM		Fortuna Silver Mines	11.29	11.29	10.82	11.04	5421508	-2.47%
HST		Host Hotels & Resorts, Inc	18.89	18.99	18.67	18.70	7887712	-2.55%
RHP		Ryman Hospitality Properties REIT	94.01	95.18	91.83	92.00	394732	-3.44%
KKR		KKR & Co. L.P.	85.43	87.08	82.67	83.88	13736904	-3.73%
CG		The Carlyle Group	45.71	46.20	44.83	45.31	3209167	-3.76%
HLNE		Hamilton Lane Inc Cl A	95.15	96.65	92.77	94.23	1966964	-3.95%
CPRX		Catalyst Pharmaceutical Partners, Inc	23.99	24.00	23.36	23.39	1201649	-4.18%
CELH		Celsius Holdings, Inc.	44.90	45.49	43.20	43.68	4120663	-4.48%
LIND		Lindblad Expd Hld	17.17	17.48	16.79	16.81	370680	-4.65%
STEP		Stepstone Group Inc Cl A	43.87	45.42	43.20	43.32	800037	-4.71%
CTGO		Contango Ore Inc	26.12	26.12	25.22	25.22	160040	-4.72%
SMHI		Seacor Marine Holdings Inc	7.76	7.85	7.38	7.38	103284	-5.02%
PJT		PREFERRED PLUS GEC-1	134.26	135.26	128.56	129.06	215831	-6.14%
JEF		Jefferies Group, Inc	37.25	37.86	35.53	36.02	5041788	-6.93%
INMB		Inmune Bio Inc	1.42	1.42	1.32	1.33	283839	-6.99%
GCMG		GCM Grosvenor Inc	11.14	11.32	10.38	10.41	900327	-8.52%

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	9.8400	9.8400	9.8400	9.8400	200	40.57%
DBMM		Digital Brand Media & Marketing Group Inc	0.0008	0.0008	0.0008	0.0008	2800	14.29%
IDKFF		Threed Cap Inc [Y]	0.0720	0.0827	0.0720	0.0818	259200	13.61%
PCSV		Pcs Edventures Com	0.1287	0.1391	0.1250	0.1345	297300	12.08%
GGSM		Gold and Gemstone Mining Inc	0.0009	0.0013	0.0009	0.0010	253667500	11.11%
PTEL		Pegasus Tel Inc	0.0059	0.0066	0.0058	0.0065	268200	8.33%
JROOF		Jericho Oil Corp	0.0853	0.0922	0.0804	0.0922	53200	7.21%
NRVTF		Noram Ventures Inc	0.1108	0.1188	0.1105	0.1187	75200	5.14%
SHERF		Sherritt International Corp	0.1309	0.1309	0.1309	0.1309	300	4.97%
BBXIA		Bbx Capital Inc	3.3400	3.3400	3.0700	3.3400	200	4.37%
NDTP		Ndt Pharmaceuticals Inc	0.7320	0.9900	0.7200	0.7500	11200	2.57%
ALDS		Applife Digital Solutions Inc	0.0047	0.0054	0.0040	0.0053	202700	1.92%
KGLDF		King Global Ventures Inc	0.4200	0.4238	0.4200	0.4238	30500	0.90%
FQVLF		First Quantum Minerals Ltd	23.0000	24.8600	23.0000	24.8500	411500	0.40%
WTHVF		Westhaven Ventures I	0.2186	0.2209	0.2117	0.2200	35900	0.18%
YUKA		Yuka Group Inc	0.0453	0.0559	0.0451	0.0559	54500	0.18%
CONXF		Conic Metals Corp	0.7931	0.7931	0.7931	0.7931	9600	0.09%
BLDV		Blue Diamond Venture	0.0002	0.0003	0.0001	0.0003	168152200	0.00%
GTVH		Golden Triangle Ventures Inc	0.0002	0.0002	0.0001	0.0002	114102500	0.00%
AAGC		All American Gld Crp	0.0010	0.0010	0.0007	0.0009	8205000	0.00%
NUGS		Cannabis Strategic Ventures	0.0010	0.0010	0.0008	0.0010	11000	0.00%
INKW		Green Concepts Inc	0.0004	0.0004	0.0003	0.0004	19059500	0.00%
TRSI		Trophy Resources Inc	0.0001	0.0002	0.0001	0.0002	138658000	0.00%
LVGI		Limitless Venture Group Inc	0.0003	0.0004	0.0003	0.0004	2705800	0.00%
CESDF		Canadian Energy	13.4600	13.7000	13.4200	13.4400	30400	-0.07%
WEDXF		Westaim Corp #	18.2500	18.2500	18.2500	18.2500	200	-0.22%
CVVUF		Canalaska Uranium	0.6040	0.6290	0.6040	0.6053	45700	-0.77%
CFTN		Clifton Mining CO	0.1740	0.2018	0.1700	0.2000	43200	-0.99%
ITOCY		Itochu Corp ADR	13.4400	13.4400	12.4400	12.7900	328700	-1.54%
MSADY		MS&Ad Ins Group ADR	25.8100	25.8100	24.9600	25.0800	92300	-2.11%
OTCM		Pink OTC Markets Inc	54.1700	54.5600	53.0000	53.0000	14700	-2.48%
SILEF		Silver Elephant Mining Corp	0.1649	0.1750	0.1606	0.1616	12500	-2.71%
VSQTF		Victory Square Technologies Inc	0.3450	0.3450	0.3379	0.3396	64000	-2.97%
LUNMF		Lundin Mng Corp	26.6900	27.1900	25.9800	26.2400	209200	-3.16%
ERLFF		Entree Resources Ltd	1.8820	1.9500	1.8790	1.8865	12600	-3.21%
KDKCF		Kodiak Copper Corp	0.7200	0.7274	0.7010	0.7079	27000	-3.35%
MGMLF		Maple Gold Mines Ltd	1.9800	1.9800	1.8800	1.9130	21600	-3.38%
SSUMY		Sumitomo Corp ADR	35.1100	35.6000	33.8800	34.9800	124500	-3.48%
SBHGF		Sbi Holdings Inc Ord	19.2000	19.2000	18.1000	18.1000	19200	-3.72%
FGOVF		Freegold Ventures	1.0580	1.0800	1.0000	1.0090	233600	-6.14%
JUGRF		Juggernaut Exploration Ltd	1.0600	1.0600	0.9735	0.9860	14200	-8.02%
BYRG		Buyer Group Intl Inc	0.0012	0.0013	0.0011	0.0011	6543200	-8.33%
SLVRF		Silver One Resources Inc	0.5603	0.5920	0.5050	0.5093	1220500	-9.10%
MCREF		Metals Creek Res	0.0273	0.0273	0.0273	0.0273	100	-10.49%
NGLD		Nevada Canyon Gold Corp	0.6087	0.6800	0.6034	0.6034	6300	-11.26%
RCIT		Reelcause Inc	0.0004	0.0004	0.0004	0.0004	3500	0.00%
TDNT		Trident Brands Inc	0.0003	0.0003	0.0003	0.0003	2900	0.00%

Venture Capital Stocks