Stock Scanner

Virtual Stocks


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

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
CRNC Cerence Inc 14.00 18.30 12.82 17.78 2293200 15.76%
PRTH Priority Techno Holdings Inc 5.30 5.99 5.30 5.91 70600 12.79%
OTRK Ontrak Inc 0.36 0.47 0.35 0.40 293100 11.11%
JD Jd.com Inc Ads 53.46 54.49 53.12 53.25 13440100 6.69%
VNET 21Vianet Group Inc 4.90 5.22 4.83 4.93 1250600 6.48%
API Advanced Photonix, Inc 2.65 2.96 2.63 2.65 1376300 6.00%
RPAY Repay Holdings Corp Cl A 8.12 8.64 8.12 8.61 944900 5.77%
CSPI CSP Inc. 7.87 8.34 7.87 8.34 2000 5.30%
BABA Alibaba Group Holding Ltd 80.24 80.89 79.45 79.86 24142800 5.25%
CUEN Cuentas Inc 0.26 0.27 0.26 0.27 91900 3.85%
MLSS Milestone Scientific 0.60 0.62 0.57 0.62 45000 3.33%
OPRX Optimizerx Corp 19.96 20.54 18.96 20.43 118000 3.13%
ANY Sphere 3D Corp 0.33 0.35 0.32 0.33 186500 3.13%
RKT Rock-Tenn Company 7.60 7.90 7.60 7.83 1709700 3.03%
EXPI Exp Realty International 11.90 12.44 11.84 12.18 1303100 2.78%
WEX Winland Electronics, Inc. 159.11 165.27 159.11 163.96 327100 2.64%
CYH Community Health Systems 3.07 3.29 3.03 3.14 1746200 2.61%
CLNE Clean Energy Fuels Corp 6.19 6.36 6.15 6.31 1584800 2.60%
BBY Best Buy Co 82.21 84.53 82.05 84.16 4067700 2.52%
TDOC Teladoc Health Inc 26.65 27.72 26.35 27.13 4425600 2.42%
GTLS Chart Industries, Inc 134.54 139.41 133.60 136.40 722200 2.30%
INSE Inspired Entertainment Inc 11.63 11.89 11.49 11.85 55700 2.24%
EGHT 8x8, Inc 4.12 4.18 4.05 4.16 2174600 1.96%
FLT FleetCor Technologies, Inc. 187.38 191.29 187.38 190.20 402800 1.54%
CCNC Code Chain New Continent Ltd 2.71 2.81 2.63 2.63 2100 1.54%
TTGT TechTarget Inc 44.34 44.92 44.16 44.89 217700 1.52%
EBET Esports Technologies Inc 0.79 0.79 0.60 0.68 118800 1.49%
CIEN Ciena Corporation 42.64 43.44 42.61 43.24 1923100 1.45%
U Unity Software Inc 35.97 38.06 35.58 36.02 18902300 1.44%
XRX Xerox Corporation 15.51 15.72 15.42 15.65 1110300 1.29%
EMAN eMagin Corporation 0.80 0.86 0.77 0.81 508900 1.25%
GME GameStop Corp 25.58 26.35 25.32 25.60 1986400 1.23%
SQ Square 62.07 63.89 61.73 62.11 8207500 1.21%
DDD SCOLR Pharma Inc 9.11 9.33 9.08 9.23 813900 1.10%
ATUS Altice USA Inc Cl A 4.47 4.57 4.41 4.48 2629500 0.90%
PEN Penumbra Inc 199.00 203.87 197.28 199.76 688900 0.86%
NNI Nelnet, Inc 97.13 98.31 97.13 98.12 30000 0.83%
RNG Ringcentral Inc 35.00 35.84 34.30 35.09 1680400 0.78%
BCOV Brightcove Inc 5.32 5.37 5.27 5.35 191300 0.56%
DXC Dxc Technology Company 29.06 29.59 28.99 29.11 876800 0.55%
VMW VMware, Inc 117.52 118.19 117.08 118.03 612200 0.43%
BNED Barnes & Noble Education Inc C 2.39 2.48 2.34 2.40 82800 0.42%
PTC PAR Technology Corporation 122.58 123.67 122.13 123.07 456900 0.40%
NYT The New York Times Company 35.23 35.63 35.00 35.16 1083200 0.31%
VZ Verizon Communications Inc 38.02 38.37 37.95 38.34 13838700 0.26%
ISTR Investar Holding 21.96 22.09 21.85 21.95 2200 0.23%
ATEN A10 Networks Inc 18.00 18.18 17.94 18.00 412200 0.22%
NXGN Nextgen Healthcare Inc 19.65 20.00 19.45 19.80 433200 0.20%
TTWO Take-Two Interactive Software, Inc 101.49 101.97 100.10 101.35 1485700 0.09%
LKCO Luokung Technology Corp 0.17 0.19 0.17 0.17 1687200 0.00%
RSLS ReShape Lifesciences Inc. 0.14 0.17 0.14 0.15 454900 0.00%
SLGG Super League Gaming Inc 0.68 0.72 0.67 0.68 44300 0.00%
ELYS Elys Game Technology Corp. 0.20 0.20 0.18 0.18 154000 0.00%
SNX SYNNEX Corporation 99.75 100.65 99.53 100.06 100900 -0.04%
SSNC SS&C Technologies Holdings, Inc. 51.50 51.69 50.30 51.63 1437400 -0.10%
JNPR Juniper Networks, Inc 31.94 32.23 31.71 31.87 3379400 -0.13%
KEYS Keysight Technologies Inc Comm 173.45 174.97 172.82 173.11 919300 -0.28%
GDDY Godaddy Inc 75.50 75.88 74.91 75.07 595100 -0.36%
DZSI Dasan Zhone Solutions Inc 11.36 11.53 11.20 11.40 76500 -0.44%
LRN K12 Inc 35.85 36.32 35.58 35.80 270800 -0.47%
PANW Palo Alto Networks Inc 172.00 172.45 169.11 170.51 2006200 -0.51%
ADTN ADTRAN, Inc 19.86 19.86 19.42 19.48 338700 -0.51%
NSIT Insight Enterprises, Inc 101.56 102.62 100.67 101.38 300800 -0.63%
KOPN Kopin Corporation 1.58 1.63 1.52 1.56 510000 -0.64%
CDW CDW Corp 185.10 185.84 182.32 184.08 703400 -0.66%
ORCL Oracle Corporation 81.33 81.50 80.52 80.85 4928100 -0.66%
BKI Buckeye Technologies Inc 60.96 61.64 60.35 60.75 853500 -0.67%
SIFY Sify Technologies Limited 1.46 1.46 1.39 1.42 63800 -0.70%
ISDR Issuer Direct Corp 26.10 27.00 25.55 26.31 4000 -0.72%
VSAT ViaSat, Inc 32.68 32.91 32.05 32.38 285300 -0.74%
VTSI Virtra Systems Inc 4.71 4.78 4.61 4.70 9600 -0.84%
HRB H&R Block, Inc 43.03 43.24 42.40 42.92 1598300 -0.90%
IQV Iqvia Holdings Inc 213.86 215.69 209.71 212.50 1682000 -0.91%
FTNT Fortinet, Inc. 52.25 52.30 50.84 51.59 5720100 -0.94%
CPRT Copart, Inc 64.85 64.99 63.98 64.44 1787000 -0.95%
FIVN Five9 Inc 61.41 62.29 59.89 60.23 1011200 -0.97%
FFIV F5 Networks, Inc 151.65 152.61 149.62 149.82 451700 -1.05%
NVDA NVIDIA Corporation 158.27 159.32 155.20 156.39 29728800 -1.19%
LTRX Lantronix, Inc 5.18 5.18 5.01 5.05 109400 -1.37%
CLSK Cleanspark Inc 2.09 2.14 2.03 2.06 1523000 -1.44%
WYY WidePoint Corporation 2.05 2.07 2.01 2.01 29700 -1.47%
GAN Gainsco, Inc 1.25 1.30 1.22 1.23 128600 -1.60%
SNPS Synopsys, Inc 328.07 330.66 320.59 323.66 561000 -1.66%
NET Cloudflare Inc Cl A 46.01 46.47 44.54 44.61 2870200 -2.09%
LFMD LifeMD Inc 2.35 2.42 2.29 2.33 50500 -2.10%
ONTF ON24 Inc 7.51 7.58 7.35 7.40 559900 -2.25%
EDTK Skillful Craftsman Education Technology Ltd 0.90 0.91 0.85 0.86 60500 -2.27%
AMBA Ambarella Inc 71.16 71.31 68.72 69.12 439700 -2.28%
PD Pagerduty Inc 21.37 21.63 20.77 20.81 1094300 -2.39%
POAI Predictive Oncology Inc 0.36 0.36 0.35 0.36 262600 -2.70%
NTNX Nutanix Inc 28.00 28.14 27.04 27.14 1535300 -2.90%
OSS One Stop Systems Inc 3.11 3.11 3.00 3.00 30000 -3.85%
WORX Scworx Corp 0.49 0.50 0.44 0.48 37100 -4.00%
FARO FARO Technologies, Inc 30.48 30.94 28.98 29.15 70100 -4.33%
AVID Avid Technology, Inc 27.70 27.70 26.44 26.48 172300 -4.47%
OLB Olb Group Inc 0.82 0.85 0.80 0.81 46600 -4.71%
CETX Cemtrex Inc 0.21 0.21 0.16 0.19 296500 -5.00%
SJ Scienjoy Holding Corp 2.01 2.06 1.86 1.94 83600 -6.28%
CASA Mexican Restaurants, Inc. 2.69 2.71 2.52 2.53 126000 -6.30%
TC Thompson Creek Metals Company, Inc 1.05 1.05 0.93 0.95 1330300 -8.65%


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

Free Signup

Virtual Stocks List

Virtual Stocks list are virtual stocks that are trading on the OTCBB market.

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
WDDD Worlds.com Inc 0.0086 0.0138 0.0086 0.0133 1233300 26.67%
SOLS Sollensys Corp 0.1000 0.1200 0.0901 0.1200 7900 20.00%
WDLF Social Life Network Inc 0.0025 0.0028 0.0025 0.0025 7488900 4.17%
VRVR Virtual Interactive Technologies Corp 1.0500 1.3000 1.0000 1.3000 3500 4.00%
SOTGY Sunny Optical Tech ADR 115.0000 115.0000 113.6600 114.6900 2600 3.76%
TKOI Telkonet Inc 0.0372 0.0372 0.0372 0.0372 800 3.33%
JDCMF Jd.com Inc 25.9600 25.9600 25.9600 25.9600 100 3.18%
BABAF Alibaba Group Holding Ltd 10.0000 10.0999 9.7300 9.7300 9600 1.35%
KTEL Konatel Inc 1.1800 1.2000 1.1800 1.2000 27000 0.84%
XIACF Xiaomi Corp 1.2600 1.2600 1.2201 1.2201 7800 0.83%
RPMT Rego Payment Architectures Inc 1.5350 1.5400 1.5200 1.5300 18000 0.35%
RKUNY Rakuten 4.8000 4.8500 4.8000 4.8200 15500 0.10%
ARHTF Arht Media Inc 0.1150 0.1150 0.1150 0.1150 5000 0.09%
BICX Biocorrx Inc 1.8500 1.8500 1.8500 1.8500 1000 0.00%
QEBR Virtual Medical Intl Inc 0.0050 0.0059 0.0050 0.0055 29700 0.00%
OTCM Pink OTC Markets Inc 58.1800 58.3250 58.1500 58.3250 700 -0.30%
IPSI Innovative Payment Solutions Inc 0.0299 0.0300 0.0286 0.0286 171100 -2.72%
HLYK Healthlynked Corp 0.0340 0.0350 0.0310 0.0350 182300 -2.78%
RLTR Reeltime Rentals 0.0079 0.0080 0.0077 0.0077 50900 -3.75%
HDSLF Healthspace Data Systems Ltd 0.2401 0.2522 0.2390 0.2500 48100 -3.81%
ENTEF Ese Entertainment Inc 0.2980 0.3310 0.2980 0.3200 30200 -6.90%
CYIO Cyios Corp 0.0110 0.0144 0.0110 0.0137 269100 -8.67%
SPVNF Spectra7 Micro 0.3030 0.3059 0.2983 0.2983 52900 -9.22%
PCLI Protocall Technologs 0.0008 0.0009 0.0008 0.0008 2834700 -11.11%
CYSNF C-Com Satellite Sys 1.0036 1.0036 1.0036 1.0036 400 -11.96%
VSST Voice Assist Inc 0.0113 0.0113 0.0113 0.0113 2000 -13.74%
VSQTF Victory Square Technologies Inc 0.0940 0.0940 0.0931 0.0931 3800 -14.90%
TPTW Tpt Global Tech Inc 0.0076 0.0077 0.0057 0.0062 13826800 -15.07%
SYSX Sysorex Inc 0.0006 0.0006 0.0005 0.0005 4852500 -16.67%
SGTB Suggestion Box 0.0060 0.0060 0.0050 0.0050 40000 -35.06%

Virtual Reality Stocks
Vitamin 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