Penny Stock Losers
Find the biggest penny stock losers from the OTC, NASDAQ, NYSE, and AMEX market. Today's penny stock losers could become tomorrow's winners.
OTC Losers
Published on May 20, 2022
| Symbol | Company | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| MDCN | Medican Enterprises Inc | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 16049500 | -100.00% |
| GNCP | Gncc Capital Inc | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 50554718 | -100.00% |
| SDEC | Smart Decision Inc | 0.0005 | 0.0005 | 0.0001 | 0.0001 | 3900637 | -87.50% |
| HVCW | Harrison Vickers | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 32542186 | -50.00% |
| EVIO | Evio Inc | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 53808094 | -50.00% |
| RETC | 12 Retech Corp | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 23738100 | -50.00% |
| EEGI | Eline Entertainment | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8381091 | -50.00% |
| VGLS | VG Life Sciences Inc | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 481361206 | -50.00% |
| BDGR | Black Dragon Resource Companies Inc | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 17353949 | -50.00% |
| ABCE | Abco Energy Inc | 0.0065 | 0.0065 | 0.0038 | 0.0039 | 1833420 | -40.00% |
| IGEX | Indo Global Exchanges Pte Ltd | 0.0075 | 0.0075 | 0.0035 | 0.0038 | 253771410 | -39.68% |
| PACV | Pacific Ventures Group Inc | 0.0800 | 0.0900 | 0.0522 | 0.0562 | 15034021 | -39.24% |
| GSFI | Green Stream Holdings Inc | 0.0011 | 0.0012 | 0.0007 | 0.0007 | 199431292 | -36.36% |
| GTEH | Gentech Holdings Inc | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 32473821 | -33.33% |
| RNVA | Rennova Health Inc | 0.0003 | 0.0003 | 0.0001 | 0.0002 | 350092901 | -33.33% |
| COWI | Coroware Inc | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 40674673 | -33.33% |
| ONCI | On4 Communications | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 33369052 | -33.33% |
| PRMO | Prom Resources Inc | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 13000000 | -33.33% |
| FTXP | Foothills Exploration Inc | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 525444140 | -33.33% |
| DGTW | Digitaltown Inc | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 2118033 | -33.33% |
| IMTL | Image Tech Lab Inc | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 6327960 | -25.00% |
| PUGE | Puget Technologies | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 8020632 | -25.00% |
| GEGP | Gold Entertainment Group Inc | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 8860000 | -25.00% |
| ZAAG | Za Group Inc | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 22630993 | -25.00% |
| AMLH | American Leisure Hld | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 15965487 | -25.00% |
| WHEN | World Health Energy Holdings Inc | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 18381600 | -25.00% |
| SWRM | Appswarm Inc | 0.0026 | 0.0029 | 0.0019 | 0.0019 | 14524142 | -24.00% |
| PRCX | Phoenix Rising Co | 0.0055 | 0.0055 | 0.0033 | 0.0038 | 71423775 | -24.00% |
| HMPQ | Hemp Americana | 0.0010 | 0.0013 | 0.0010 | 0.0010 | 2230952 | -23.08% |
| VAYK | Vaycaychella Inc | 0.0032 | 0.0033 | 0.0024 | 0.0024 | 1965794 | -22.58% |
| URYL | United Royale Holdings Corp | 0.0300 | 0.0325 | 0.0191 | 0.0265 | 7893183 | -22.29% |
| WNBD | Winning Brands Corp | 0.0009 | 0.0010 | 0.0006 | 0.0007 | 141170328 | -22.22% |
| OWUV | One World Universe Inc | 0.0419 | 0.0439 | 0.0332 | 0.0350 | 1269482 | -20.45% |
| EXMT | Exchange Mobile Telecommunications Corp | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 3792150 | -20.00% |
| GTCH | Gbt Technologies Inc | 0.0100 | 0.0105 | 0.0070 | 0.0080 | 7924024 | -20.00% |
| NOUV | Nouveau Life Pharmaceuticals Inc | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 32550909 | -20.00% |
| ICOA | Icoa Inc | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 8834233 | -20.00% |
| NBRI | North Bay Resources | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 6686214 | -20.00% |
| VGID | V Group Inc | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 4601015 | -20.00% |
| UCPA | United Communication Partners Inc | 0.0090 | 0.0108 | 0.0077 | 0.0079 | 14088503 | -19.39% |
| HIRU | Hiru Corp | 0.0022 | 0.0026 | 0.0016 | 0.0018 | 291117219 | -18.18% |
| LIGA | Lig Assets Inc | 0.0022 | 0.0026 | 0.0018 | 0.0019 | 9561909 | -17.39% |
| FDFT | Foodfest Intl 2000 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 2160000 | -16.67% |
| ARSN | Aureus Inc | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 1070300 | -16.67% |
| SRMX | Saddle Ranch Media Inc | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 92830200 | -16.67% |
| ICTY | Eyecity.com Inc | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 5691052 | -16.67% |
| PTEL | Pegasus Tel Inc | 0.0015 | 0.0018 | 0.0014 | 0.0015 | 1780000 | -16.67% |
| CGAC | Code Green Apparel Corp | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 13899350 | -16.67% |
| VIZC | Vizconnect Inc | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 24595148 | -16.67% |
| MAXD | Max Sound Corp | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 2984381 | -16.67% |
| DBMM | Digital Brand Media & Marketing Group Inc | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 10340002 | -16.67% |
| BANT | Bantek Inc | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 110049231 | -16.67% |
| UNVC | Univec Inc | 0.0175 | 0.0200 | 0.0132 | 0.0147 | 2071883 | -16.48% |
| GHMP | Good Hemp Inc | 0.0460 | 0.0520 | 0.0335 | 0.0371 | 1625386 | -16.25% |
| MNDP | Mundus Group Inc | 0.0042 | 0.0048 | 0.0037 | 0.0048 | 3050700 | -15.79% |
| GEGI | Genesis Electronics | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 9183453 | -15.38% |
| DGWR | Deep Green Waste & Recycling Inc | 0.0025 | 0.0026 | 0.0021 | 0.0022 | 5981790 | -15.38% |
| SPZI | Spooz Inc | 0.0024 | 0.0025 | 0.0022 | 0.0022 | 11654779 | -15.38% |
| SFOR | Strikeforce Technologies Inc | 0.0270 | 0.0270 | 0.0200 | 0.0205 | 2499258 | -14.58% |
| AZFL | Amazonas Florestal | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 11072658 | -14.29% |
| NSPT | Newron Sport | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 8685354 | -14.29% |
| OTTV | Viva Entertainment Group Inc | 0.0038 | 0.0038 | 0.0023 | 0.0030 | 1760359 | -14.29% |
| AAPT | All American Pet Company Inc | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 6303894 | -14.29% |
| VRUS | Verus International Inc | 0.0015 | 0.0015 | 0.0011 | 0.0012 | 39019153 | -14.29% |
| PJET | Priority Aviation Inc | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 7894998 | -13.33% |
| IFAN | Ifan Financial Inc | 0.0015 | 0.0016 | 0.0012 | 0.0013 | 5182487 | -13.33% |
| AURI | Wellstone Filter Sci | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 1015500 | -13.33% |
| TAUG | Tauriga Sciences Inc | 0.0100 | 0.0125 | 0.0098 | 0.0106 | 2431118 | -13.11% |
| DLOC | Digital Locations Inc | 0.0021 | 0.0023 | 0.0019 | 0.0020 | 10395412 | -13.04% |
| INKW | Green Concepts Inc | 0.0061 | 0.0062 | 0.0054 | 0.0054 | 6612601 | -12.90% |
| ICBU | Imd Companies | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 1257234 | -12.50% |
| SBES | South Beach Spirits Inc | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 7627000 | -12.50% |
| KATX | Kat Exploration Inc | 0.0038 | 0.0039 | 0.0035 | 0.0035 | 3374747 | -12.50% |
| PASO | Patient Access Solu | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 7446074 | -12.50% |
| DRNG | Drone Guarder Inc | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 1252795 | -12.50% |
| MGTI | MGT Capital Investments Inc | 0.0139 | 0.0139 | 0.0113 | 0.0123 | 1825377 | -11.51% |
| PBYA | Probility Media Corp | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 21879488 | -11.11% |
| IJJP | Ijj Corp | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 13325095 | -11.11% |
| ICNM | Icon Media Holdings Inc | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 40447859 | -11.11% |
| ATIG | Atlantis Internet Grp Cp | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 3072833 | -11.11% |
| HALB | Halberd Corp | 0.0186 | 0.0189 | 0.0166 | 0.0166 | 5632602 | -10.75% |
| MMMM | Quad M Solutions Inc | 0.1300 | 0.1374 | 0.1199 | 0.1199 | 1139930 | -10.66% |
| AIAD | Aiadvertising Inc | 0.0094 | 0.0097 | 0.0080 | 0.0085 | 7175702 | -10.53% |
| AMBS | Amarantus Bioscience Holdings Inc | 0.0027 | 0.0027 | 0.0024 | 0.0026 | 3025660 | -10.34% |
| ETEK | Eco-Tek Group Inc | 0.0018 | 0.0019 | 0.0017 | 0.0018 | 16101521 | -10.00% |
| PVSP | Pervasip Corp | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 15816315 | -9.52% |
| SPRV | Supurva Healthcare Group Inc | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 1496548 | -9.09% |
| BLLB | Bell Buckle Holdings | 0.0034 | 0.0036 | 0.0031 | 0.0033 | 1043238 | -8.33% |
| MSTO | Masterbeat Corp | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 19712649 | -8.33% |
| ARGQ | Argentum 47 Inc | 0.0050 | 0.0050 | 0.0044 | 0.0046 | 2181962 | -8.00% |
| DIGAF | Digatrader Financial Corp | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 2846606 | -7.69% |
| LFAP | Lifeapps Brands Inc | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 3542500 | -7.14% |
| JNSH | Jns Holdings Corp | 0.0054 | 0.0060 | 0.0046 | 0.0052 | 1267099 | -7.14% |
| TLSS | Transportation and Logistics Systems Inc | 0.0067 | 0.0067 | 0.0063 | 0.0065 | 14651706 | -7.14% |
| IGPK | Integrated Parking | 0.0012 | 0.0014 | 0.0011 | 0.0013 | 1941821 | -7.14% |
| ERBB | American Green Inc | 0.0029 | 0.0030 | 0.0026 | 0.0027 | 12030320 | -6.90% |
| MLFB | Universal Cap Mgmt | 0.0250 | 0.0250 | 0.0200 | 0.0218 | 2187323 | -6.44% |
| ILST | Intl Star Inc | 0.0065 | 0.0065 | 0.0055 | 0.0059 | 6648339 | -6.35% |
| VXTRF | 0.8000 | 0.8217 | 0.7395 | 0.7430 | 1135229 | -6.26% | |
| VPER | Viper Networks Inc | 0.0019 | 0.0019 | 0.0014 | 0.0015 | 12583461 | -6.25% |
| CBDD | Cbd of Denver Inc | 0.0034 | 0.0035 | 0.0025 | 0.0030 | 4762610 | -6.25% |
| XTRM | Extreme Biodiesel Inc | 0.0014 | 0.0016 | 0.0013 | 0.0015 | 7945500 | -6.25% |
| BIEI | Premier Biomedical | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 2467501 | -6.25% |
| CBGL | Cannabis Global Inc | 0.0037 | 0.0037 | 0.0028 | 0.0031 | 2018364 | -6.06% |
| ENZC | Enzolytics Inc | 0.0690 | 0.0718 | 0.0660 | 0.0660 | 4863119 | -5.71% |
| WDLF | Social Life Network Inc | 0.0017 | 0.0019 | 0.0016 | 0.0017 | 16753032 | -5.56% |
| CIVX | Ctr Invts & Cnsltng Inc | 0.0019 | 0.0019 | 0.0015 | 0.0017 | 2376518 | -5.56% |
| FERN | Fernhill Corp | 0.0114 | 0.0120 | 0.0103 | 0.0108 | 5613272 | -5.26% |
| SMME | Smartmetric Inc | 0.0059 | 0.0060 | 0.0045 | 0.0055 | 3247833 | -5.17% |
| KYNC | Kyn Capital Group Inc | 0.0020 | 0.0021 | 0.0019 | 0.0019 | 20962177 | -5.00% |
| SNRY | Solar Energy Initiatives Inc | 0.0019 | 0.0020 | 0.0017 | 0.0019 | 6272789 | -5.00% |
| KGKG | Kona Gold Solutions Inc | 0.0108 | 0.0110 | 0.0092 | 0.0100 | 24591159 | -4.76% |
| UATG | Umbra Applied Technologies Group Inc | 0.0039 | 0.0043 | 0.0039 | 0.0041 | 6308476 | -4.65% |
| MMNFF | Medmen Enterprises Inc Cl B | 0.0865 | 0.1000 | 0.0850 | 0.0860 | 1888323 | -4.55% |
| VXIT | VirExit Technologies Inc | 0.0024 | 0.0024 | 0.0021 | 0.0022 | 2770105 | -4.35% |
| OCLG | Oncologix Tech Inc | 0.0028 | 0.0028 | 0.0021 | 0.0024 | 8938726 | -4.00% |
| TGGI | Trans Global Grp IN | 0.0133 | 0.0136 | 0.0121 | 0.0128 | 18851409 | -3.76% |
| MJWL | Majic Wheels Corp | 0.0075 | 0.0088 | 0.0075 | 0.0082 | 1297686 | -3.53% |
| CBTC | Xtra Bitcoin Inc | 0.0032 | 0.0032 | 0.0028 | 0.0029 | 2462663 | -3.33% |
| ALST | Allstar Health Brands Inc | 0.0035 | 0.0035 | 0.0029 | 0.0029 | 2741881 | -3.33% |
| PURA | Puration Inc | 0.0060 | 0.0062 | 0.0053 | 0.0059 | 3568842 | -3.28% |
| VNUE | Vnue Inc | 0.0056 | 0.0066 | 0.0056 | 0.0062 | 1846432 | -3.13% |
| OZSC | Ozop Surgical Corp | 0.0190 | 0.0199 | 0.0189 | 0.0192 | 11849535 | -3.03% |
| SEII | Sharing Economy International Inc | 0.0200 | 0.0350 | 0.0175 | 0.0175 | 1125019 | -2.78% |
| AUNXF | Fremont Petroleum Corp Ltd | 0.0037 | 0.0040 | 0.0035 | 0.0040 | 9114602 | -2.44% |
| CLNV | Clean Vision Corp | 0.0310 | 0.0310 | 0.0188 | 0.0290 | 4794519 | -2.36% |
| MDCE | Medical Care Technol | 0.0045 | 0.0045 | 0.0038 | 0.0043 | 1025240 | -2.27% |
| NWBO | Northwest Bioth Cmn | 0.7150 | 0.7150 | 0.6610 | 0.6799 | 2349675 | -2.17% |
| CYDY | Cytodyn Inc | 0.3250 | 0.3250 | 0.2821 | 0.3150 | 1533706 | -2.02% |
| CYBL | Cyberlux Corp | 0.0150 | 0.0159 | 0.0146 | 0.0150 | 18955081 | -1.96% |
| CMGR | Clubhouse Media Group Inc | 0.0120 | 0.0120 | 0.0092 | 0.0109 | 3076510 | -1.80% |
| INTK | Industrial Nanotech | 0.0220 | 0.0229 | 0.0200 | 0.0217 | 10881245 | -1.36% |
| TSOI | Therapeutic Solutions International Inc | 0.0225 | 0.0248 | 0.0225 | 0.0237 | 1288683 | -1.25% |
| EMGE | Emergent Health Corp | 0.0079 | 0.0230 | 0.0079 | 0.0079 | 9297270 | -1.25% |
| KBLB | Kraig Biocraft Labs | 0.0770 | 0.0770 | 0.0690 | 0.0716 | 1373600 | -1.11% |
NASDAQ Losers Today
Published on May 20, 2022
| Symbol | Company | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| ATHX | Athersys, Inc | 0.32 | 0.34 | 0.25 | 0.26 | 44790442 | -65.71% |
| EVFM | Evofem Biosciences Inc | 0.50 | 0.50 | 0.40 | 0.41 | 20816246 | -63.17% |
| MKD | Molecular Data Inc Ads | 0.09 | 0.10 | 0.07 | 0.08 | 61616686 | -25.15% |
| ENDP | Endo Pharmaceuticals | 0.59 | 0.62 | 0.42 | 0.47 | 26797427 | -19.83% |
| EQOS | Diginex Ltd. | 1.22 | 1.28 | 1.00 | 1.00 | 496826 | -18.70% |
| OBLG | Oblong Inc | 0.30 | 0.33 | 0.27 | 0.29 | 292645 | -17.14% |
| EVOK | Evoke Pharma | 0.27 | 0.29 | 0.25 | 0.26 | 2475953 | -14.60% |
| SQL | SeqLL Inc. | 0.75 | 0.83 | 0.65 | 0.69 | 46778 | -14.45% |
| ACRX | Acelrx Pharmaceutica | 0.29 | 0.30 | 0.25 | 0.26 | 1497760 | -12.07% |
| CPOP | Pop Culture Group Co Ltd | 1.08 | 1.15 | 0.91 | 0.98 | 240837 | -11.73% |
| BLPH | Bellerophon Ther Com | 1.04 | 1.11 | 0.90 | 0.92 | 17731 | -11.54% |
| POAI | Predictive Oncology Inc | 0.33 | 0.33 | 0.25 | 0.27 | 5759645 | -11.48% |
| MOHO | Ecmoho Ltd ADR | 0.15 | 0.19 | 0.15 | 0.17 | 389884 | -10.90% |
| ICLK | interCLICK Inc | 0.79 | 0.80 | 0.71 | 0.72 | 304510 | -10.42% |
| NRBO | Neurobo Pharmaceuticals Inc | 0.54 | 0.59 | 0.50 | 0.51 | 187626 | -10.32% |
| BAOS | Baosheng Media Group Holdings Ltd | 0.41 | 0.42 | 0.36 | 0.37 | 295961 | -10.24% |
| PIXY | Shiftpixy Inc | 0.47 | 0.48 | 0.40 | 0.42 | 6533650 | -9.87% |
| KPRX | Kiora Pharmaceuticals Inc | 0.41 | 0.43 | 0.38 | 0.38 | 43211 | -9.55% |
| PETZ | Tdh Holdings Inc | 0.22 | 0.22 | 0.19 | 0.19 | 1887704 | -9.43% |
| CWBR | Cohbar Inc | 0.20 | 0.22 | 0.18 | 0.18 | 240979 | -9.36% |
| IZEA | Izea Inc | 1.05 | 1.06 | 0.94 | 0.97 | 461374 | -9.35% |
| THMO | Thermogenesis Holdings Inc | 0.40 | 0.41 | 0.34 | 0.35 | 49260 | -9.21% |
| DBGI | Digital Brands Group Inc | 0.20 | 0.21 | 0.17 | 0.18 | 6035878 | -9.20% |
| DRUG | Bright Minds Biosciences Inc | 1.02 | 1.02 | 0.89 | 0.90 | 24406 | -8.95% |
| WTRH | Waitr Holdings Inc | 0.23 | 0.23 | 0.21 | 0.20 | 789060 | -8.87% |
| STRR | Star Equity Holdings Inc | 0.93 | 0.92 | 0.78 | 0.78 | 95446 | -8.84% |
| JFU | 9F Inc ADR | 1.03 | 1.03 | 0.94 | 0.95 | 49739 | -8.63% |
| FSRD | Fast Radius Inc | 0.55 | 0.55 | 0.48 | 0.49 | 275125 | -8.45% |
| WTER | Alkaline Water Company Inc | 0.42 | 0.43 | 0.38 | 0.38 | 1641479 | -8.37% |
| HTGM | Htg Molecular Dia | 0.62 | 0.63 | 0.56 | 0.57 | 133438 | -8.32% |
| GRNQ | Greenpro Capital Corp | 0.35 | 0.38 | 0.32 | 0.32 | 172379 | -8.31% |
| NDRA | Endra Life Sciences Inc | 0.25 | 0.25 | 0.22 | 0.22 | 780738 | -8.26% |
| ABEO | Abeona Therapeutics | 0.17 | 0.18 | 0.15 | 0.16 | 1129637 | -8.24% |
| ADMP | Adamis Pharmaceuticl | 0.44 | 0.46 | 0.41 | 0.41 | 560582 | -8.18% |
| FWBI | First Wave BioPharma Inc | 0.38 | 0.39 | 0.34 | 0.36 | 345897 | -8.15% |
| QH | Quhuo Limited ADR | 0.37 | 0.37 | 0.35 | 0.35 | 29938 | -8.14% |
| ALPP | Alpine 4 Holdings Inc | 0.81 | 0.81 | 0.68 | 0.70 | 1441099 | -8.14% |
| KERN | Akerna Corp Cl A | 0.43 | 0.43 | 0.39 | 0.40 | 333547 | -8.05% |
| GMBL | Esports Entertainment Group Inc | 0.52 | 0.52 | 0.46 | 0.47 | 348611 | -7.94% |
| GLG | GLG Partners, Inc | 0.20 | 0.20 | 0.17 | 0.18 | 392621 | -7.79% |
| GRAY | Graybug Vision Inc | 0.88 | 0.93 | 0.81 | 0.83 | 33163 | -7.66% |
| CNET | Chinanet Online Holdings Inc | 0.33 | 0.34 | 0.30 | 0.31 | 112511 | -7.62% |
| OP | OceanPal Inc | 0.59 | 0.60 | 0.53 | 0.55 | 535606 | -7.59% |
| KRBP | Kiromic Biopharma Inc | 0.34 | 0.34 | 0.29 | 0.31 | 142342 | -7.53% |
| PTPI | Petros Pharmaceuticals Inc | 0.83 | 0.83 | 0.76 | 0.76 | 157915 | -7.53% |
| ANY | Sphere 3D Corp | 1.08 | 1.08 | 0.95 | 0.99 | 1120860 | -7.48% |
| FTFT | Future Fintech Group Inc | 0.50 | 0.52 | 0.47 | 0.47 | 297198 | -7.43% |
| KBNT | Kubient Inc | 1.12 | 1.14 | 0.95 | 1.00 | 39101 | -7.41% |
| REVB | Revelation Biosciences Inc | 0.60 | 0.61 | 0.57 | 0.57 | 83523 | -7.20% |
| AIHS | Senmiao Technology Ltd | 1.00 | 1.00 | 0.90 | 0.93 | 49465 | -7.08% |
| AFIB | Acutus Medical Inc | 0.88 | 0.91 | 0.77 | 0.79 | 420631 | -6.98% |
| AVCT | Avocent Corporation | 0.41 | 0.43 | 0.37 | 0.38 | 2024942 | -6.94% |
| ATHE | Alterity Therapeutics Ltd | 0.67 | 0.69 | 0.63 | 0.64 | 64925 | -6.93% |
| ASTC | Astrotech Corp | 0.54 | 0.55 | 0.50 | 0.50 | 83519 | -6.63% |
| XELA | Exela Technologies Inc | 0.29 | 0.30 | 0.26 | 0.27 | 16119849 | -6.62% |
| MSGM | Motorsport Games Inc | 0.69 | 0.70 | 0.64 | 0.65 | 35147 | -6.49% |
| TENX | Tenax Therapeutics | 0.67 | 0.69 | 0.64 | 0.64 | 9930 | -6.47% |
| CDTX | Cidara Thera | 0.49 | 0.49 | 0.44 | 0.44 | 225270 | -6.44% |
| ACOR | Acorda Therapeutics Inc | 0.60 | 0.60 | 0.49 | 0.52 | 475223 | -6.36% |
| CHEK | Check-Cap Ltd Ord | 0.36 | 0.36 | 0.33 | 0.34 | 529607 | -6.34% |
| IMPP | Imperial Petroleum Inc | 0.46 | 0.46 | 0.42 | 0.43 | 32091547 | -6.33% |
| CIDM | Access Integrated Technologies, Inc | 0.65 | 0.66 | 0.61 | 0.62 | 984724 | -6.29% |
| AEI | Alset EHome International Inc | 0.32 | 0.33 | 0.30 | 0.32 | 1476171 | -6.23% |
| QTNT | Quotient Ltd Ord | 0.38 | 0.41 | 0.33 | 0.35 | 626813 | -6.16% |
| ATXI | Avenue Therapeutics Inc | 0.33 | 0.33 | 0.29 | 0.29 | 88549 | -6.13% |
| DUO | Fangdd Network Group Ltd ADR | 0.24 | 0.25 | 0.21 | 0.22 | 667999 | -6.01% |
| NISN | NiSun International Enterprise Development Group Co Ltd | 0.73 | 0.75 | 0.65 | 0.68 | 406240 | -5.96% |
| CETX | Cemtrex Inc | 0.32 | 0.33 | 0.30 | 0.30 | 84724 | -5.92% |
| APTX | Aptinyx Inc | 0.64 | 0.64 | 0.56 | 0.59 | 433394 | -5.86% |
| CREX | Creative Realities Inc | 0.70 | 0.70 | 0.62 | 0.66 | 103451 | -5.86% |
| MDNA | Medicenna Therapeutics Corp | 1.01 | 1.03 | 0.92 | 0.96 | 104448 | -5.56% |
| LVO | LiveOne Inc | 0.75 | 0.82 | 0.67 | 0.70 | 449954 | -5.41% |
| SIOX | Sio Gene Therapies Inc | 0.28 | 0.28 | 0.25 | 0.27 | 259140 | -5.32% |
| SNDL | Sundial Growers Inc | 0.44 | 0.45 | 0.41 | 0.42 | 71432089 | -5.31% |
| INPX | Inpixon | 0.20 | 0.20 | 0.17 | 0.18 | 3645910 | -5.26% |
| HSTO | Histogen Inc | 0.19 | 0.19 | 0.18 | 0.18 | 368567 | -5.26% |
| AMST | Amesite Inc | 0.60 | 0.61 | 0.57 | 0.58 | 18768 | -5.23% |
| KALA | Kala Pharmaceuticals Inc | 0.68 | 0.68 | 0.62 | 0.65 | 605707 | -5.21% |
| HEXO | Hexo Corp | 0.30 | 0.31 | 0.27 | 0.28 | 5674813 | -5.20% |
| BXRX | Baudax Bio Inc | 0.82 | 0.82 | 0.74 | 0.76 | 375073 | -5.07% |
| GNCA | Genocea Biosciences | 0.23 | 0.24 | 0.20 | 0.21 | 582663 | -5.05% |
| CYCN | Cyclerion Therapeutics Inc | 0.57 | 0.60 | 0.55 | 0.55 | 42123 | -4.98% |
| PHIO | Phio Pharmaceuticals Corp | 0.68 | 0.68 | 0.65 | 0.66 | 189590 | -4.97% |
| GNUS | Genius Brands International Inc | 0.76 | 0.77 | 0.68 | 0.73 | 6560571 | -4.97% |
| ENSC | Ensysce Biosciences Inc | 0.54 | 0.60 | 0.53 | 0.53 | 926261 | -4.95% |
| NAOV | Nanovibronix Inc | 0.72 | 0.72 | 0.68 | 0.69 | 72651 | -4.86% |
| CFMS | Conformis Inc CS | 0.42 | 0.44 | 0.40 | 0.40 | 359325 | -4.85% |
| CNSP | Cns Pharmaceuticals Inc | 0.30 | 0.30 | 0.27 | 0.28 | 351276 | -4.83% |
| NERV | Minerva Neuroscie | 0.39 | 0.39 | 0.35 | 0.37 | 52314 | -4.83% |
| UNCY | Unicycive Therapeutics Inc | 0.89 | 0.89 | 0.79 | 0.79 | 5583 | -4.82% |
| IDEX | Ideanomics Inc | 0.63 | 0.63 | 0.56 | 0.57 | 8967148 | -4.74% |
| BOXL | Boxlight Corp Cl A | 1.00 | 1.01 | 0.94 | 0.96 | 287151 | -4.72% |
| IPDN | Professional Diversity Network Inc | 0.87 | 0.87 | 0.79 | 0.81 | 7280 | -4.71% |
| GBS | GBS Inc | 0.62 | 0.64 | 0.58 | 0.58 | 31093 | -4.71% |
| ALNA | Allena Pharmaceuticals Inc | 0.12 | 0.13 | 0.11 | 0.12 | 9709394 | -4.68% |
| PHAS | Phasebio Pharmaceuticals Inc | 0.85 | 0.88 | 0.75 | 0.80 | 1051028 | -4.58% |
| AKBA | Akebia Therapeutics | 0.36 | 0.37 | 0.31 | 0.33 | 11484418 | -4.57% |
| NXTP | NextPlay Technologies Inc | 0.27 | 0.29 | 0.26 | 0.27 | 234457 | -4.57% |
| EBON | Ebang International Holdings Inc Cl A | 0.79 | 0.79 | 0.68 | 0.71 | 761516 | -4.57% |
| ALRN | American Learning Corp | 0.44 | 0.44 | 0.41 | 0.42 | 36176 | -4.55% |
| SGTX | Sigilon Therapeutics Inc | 0.83 | 0.91 | 0.76 | 0.81 | 105840 | -4.53% |
| WORX | Scworx Corp | 0.80 | 0.87 | 0.77 | 0.78 | 61231 | -4.51% |
| VTVT | Vtv Theraptcs Cl A | 0.47 | 0.54 | 0.42 | 0.45 | 202621 | -4.48% |
| TRKA | Troika Media Group Inc | 0.70 | 0.71 | 0.59 | 0.67 | 997294 | -4.45% |
| GNLN | Greenlane Holdings Inc Cl A | 0.36 | 0.37 | 0.33 | 0.34 | 445782 | -4.44% |
| TLSA | Tiziana Life Sciences Plc ADR | 0.86 | 0.89 | 0.80 | 0.86 | 45338 | -4.44% |
| RENO | Renovare Environmental Inc | 0.26 | 0.29 | 0.25 | 0.26 | 169943 | -4.41% |
| BTX | BioTime, Inc. | 0.77 | 0.78 | 0.67 | 0.72 | 302150 | -4.31% |
| UBX | Unity Biotechnology Inc | 0.84 | 0.84 | 0.79 | 0.79 | 252522 | -4.31% |
| MIND | Mitcham Industries, Inc | 0.91 | 0.95 | 0.89 | 0.89 | 42367 | -4.30% |
| TUEM | Tuesday Morning Corp. | 0.55 | 0.60 | 0.55 | 0.57 | 85976 | -4.20% |
| SNES | Senestech Inc | 0.48 | 0.50 | 0.46 | 0.48 | 13341 | -4.17% |
| RWLK | Rewalk Roboti Ord Sh | 0.92 | 0.93 | 0.88 | 0.88 | 156661 | -4.13% |
| BBI | Blockbuster Inc | 0.17 | 0.18 | 0.16 | 0.16 | 8038032 | -4.12% |
| ONCT | Oncternal Therapeutics Inc | 0.87 | 0.89 | 0.76 | 0.83 | 182854 | -4.05% |
| GRIL | Muscle Maker Inc | 0.39 | 0.41 | 0.36 | 0.37 | 207716 | -4.04% |
| SLRX | Salarius Pharmaceuticals Inc | 0.20 | 0.20 | 0.18 | 0.19 | 1464100 | -3.96% |
| VLON | Vallon Pharmaceuticals Inc | 0.60 | 0.60 | 0.55 | 0.56 | 274243 | -3.93% |
| WATT | Energous Corp | 0.99 | 1.00 | 0.94 | 0.96 | 172829 | -3.90% |
| MYSZ | My Size Inc | 0.25 | 0.25 | 0.22 | 0.23 | 327812 | -3.90% |
| GFAI | Guardforce AI Co Ltd | 0.58 | 0.59 | 0.51 | 0.55 | 866788 | -3.86% |
| CUEN | Cuentas Inc | 0.70 | 0.75 | 0.67 | 0.70 | 46855 | -3.85% |
| AYRO | Ayro Inc | 1.02 | 1.02 | 0.94 | 0.98 | 230169 | -3.85% |
| UXIN | Uxin Ltd Ads | 0.42 | 0.42 | 0.39 | 0.40 | 4294482 | -3.83% |
| CRXT | Clarus Therapeutics Holdings Inc | 0.41 | 0.41 | 0.38 | 0.39 | 6663704 | -3.83% |
| ELOX | Eloxx Pharmaceuticals Inc | 0.34 | 0.38 | 0.32 | 0.34 | 151682 | -3.75% |
| SMFL | Smart for Life Inc | 0.57 | 0.60 | 0.49 | 0.53 | 328094 | -3.73% |
| EPZM | Epizyme Inc | 0.52 | 0.54 | 0.46 | 0.51 | 962208 | -3.72% |
| REED | Reeds, Inc | 0.22 | 0.22 | 0.19 | 0.19 | 517786 | -3.65% |
| MOTS | Motus Gi Holdings Inc | 0.27 | 0.27 | 0.26 | 0.27 | 97671 | -3.60% |
| KRKR | 36Kr Holdings Inc ADR | 0.78 | 0.78 | 0.75 | 0.75 | 959 | -3.60% |
| CTIB | CTI Industries Corp | 0.85 | 0.90 | 0.82 | 0.82 | 9900 | -3.53% |
| FBIO | Fortress Biotech Inc | 0.97 | 0.97 | 0.85 | 0.89 | 491114 | -3.45% |
| XBIO | Xenetic Biosciences Inc | 0.80 | 0.80 | 0.73 | 0.73 | 72192 | -3.44% |
| OEG | Orbital Energy Group Inc | 1.00 | 1.01 | 0.94 | 0.96 | 793717 | -3.42% |
| FNHC | Federated Natl Hld | 0.39 | 0.40 | 0.36 | 0.37 | 66876 | -3.42% |
| NBRV | Nabriva Therape Ads | 0.22 | 0.22 | 0.19 | 0.19 | 746533 | -3.40% |
| CCNC | Code Chain New Continent Ltd | 0.66 | 0.69 | 0.62 | 0.65 | 156675 | -3.39% |
| WISA | Summit Semiconductor Inc | 0.77 | 0.79 | 0.73 | 0.74 | 42037 | -3.29% |
| GROM | Grom Social Enterprises Inc | 0.64 | 0.64 | 0.58 | 0.59 | 62211 | -3.29% |
| VIVE | Viveve Medical | 0.82 | 0.82 | 0.79 | 0.80 | 16829 | -3.28% |
| SINT | Sintx Technologies Inc | 0.46 | 0.50 | 0.42 | 0.43 | 96684 | -3.28% |
| DRRX | DURECT Corporation | 0.42 | 0.44 | 0.39 | 0.40 | 925130 | -3.27% |
| ARDX | Ardelyx Inc | 0.68 | 0.69 | 0.62 | 0.65 | 1428749 | -3.23% |
| AGTC | Applied Genetic Tech | 0.90 | 0.95 | 0.81 | 0.88 | 363066 | -3.22% |
| TMDI | Titan Medical Inc | 0.48 | 0.48 | 0.44 | 0.46 | 84469 | -3.19% |
| AUUD | Auddia Inc | 0.95 | 1.01 | 0.85 | 0.90 | 155916 | -3.15% |
| LKCO | Luokung Technology Corp | 0.42 | 0.45 | 0.38 | 0.41 | 1154797 | -3.11% |
| XSPA | Xpresspa Group Inc | 0.80 | 0.80 | 0.72 | 0.74 | 731687 | -3.09% |
| QNRX | Quoin Pharmaceuticals Ltd | 0.66 | 0.68 | 0.61 | 0.63 | 45849 | -3.09% |
| RIBT | Ricebran Technologie | 0.65 | 0.68 | 0.54 | 0.63 | 4445743 | -3.08% |
| NEPT | Neptune Technologies & Bioresources Inc | 0.15 | 0.16 | 0.14 | 0.15 | 2153019 | -3.07% |
| FRLN | Freeline Therapeutics Holdings Plc Adss | 0.74 | 0.75 | 0.72 | 0.74 | 30282 | -3.03% |
| CEMI | Chembio Diagnostics | 0.68 | 0.69 | 0.61 | 0.64 | 170455 | -3.03% |
| UTSI | UTStarcom, Inc | 0.64 | 0.64 | 0.61 | 0.61 | 9333 | -3.00% |
| ZYNE | Zynerba Pharma CS | 1.01 | 1.01 | 0.91 | 0.96 | 290309 | -2.96% |
| JUPW | Jupiter Wellness Inc | 0.87 | 0.88 | 0.83 | 0.85 | 53119 | -2.96% |
| SFT | Shift Technologies Inc | 1.08 | 1.08 | 0.96 | 1.00 | 1465809 | -2.91% |
| AXDX | Accelerate Diagnosti | 0.57 | 0.60 | 0.50 | 0.54 | 654795 | -2.91% |
| TOPS | TOP Ships Inc | 0.69 | 0.71 | 0.65 | 0.67 | 309818 | -2.90% |
| SEAC | SeaChange International | 0.81 | 0.84 | 0.75 | 0.78 | 700311 | -2.90% |
| EJH | E-Home Household Service Holdings Ltd | 0.39 | 0.41 | 0.36 | 0.38 | 776434 | -2.84% |
| EZFL | EzFill Holdings Inc | 0.43 | 0.45 | 0.39 | 0.42 | 138606 | -2.78% |
| MTP | MLP & Strategic Equity Fund Inc | 0.52 | 0.54 | 0.49 | 0.53 | 19043 | -2.76% |
| COMS | 3Com Corporation | 0.28 | 0.28 | 0.25 | 0.26 | 82068 | -2.67% |
| FAMI | Farmmi Inc | 0.08 | 0.08 | 0.08 | 0.08 | 23075576 | -2.63% |
| CRKN | Crown ElectroKinetics Corp | 1.00 | 1.02 | 0.87 | 0.94 | 24317 | -2.62% |
| COCP | Cocrystal Pharma Inc | 0.39 | 0.40 | 0.37 | 0.38 | 167528 | -2.56% |
| BIOR | Biora Therapeutics Inc | 0.88 | 0.89 | 0.77 | 0.85 | 2144929 | -2.47% |
| VLNS | Valens Company Inc (The) | 0.85 | 0.87 | 0.76 | 0.78 | 75678 | -2.43% |
| RCON | Recon Technology, Ltd. | 0.83 | 0.86 | 0.81 | 0.81 | 450382 | -2.41% |
| HUGE | Fsd Pharma Inc Cl B | 0.91 | 0.93 | 0.89 | 0.90 | 37332 | -2.39% |
| KTRA | Kintara Therapeutics Inc | 0.16 | 0.16 | 0.15 | 0.16 | 2809406 | -2.38% |
| CSCW | Color Star Tech CO Ltd | 0.15 | 0.15 | 0.13 | 0.14 | 2484512 | -2.36% |
| SONN | Sonnet Biotherapeutics Holdings Inc | 0.27 | 0.27 | 0.25 | 0.25 | 245040 | -2.27% |
| SCTL | Societal CDMO Inc | 0.80 | 0.88 | 0.78 | 0.78 | 56817 | -2.26% |
| GMVD | G Medical Innovations Holdings Limited | 0.63 | 0.70 | 0.62 | 0.64 | 108020 | -2.25% |
| INM | InMed Pharmaceuticals Inc | 0.83 | 0.83 | 0.76 | 0.77 | 36664 | -2.23% |
| SECO | Secoo Holding ADR | 0.25 | 0.27 | 0.25 | 0.25 | 45028 | -2.21% |
| PME | Pingtan Marine | 0.90 | 0.92 | 0.89 | 0.91 | 49941 | -2.15% |
| ATNX | Athenex Inc | 0.51 | 0.52 | 0.46 | 0.48 | 636015 | -2.15% |
| EAST | Eastside Distilling Inc | 0.71 | 0.72 | 0.64 | 0.69 | 28651 | -2.13% |
| INFI | Infinity Pharmaceuticals Inc | 0.67 | 0.70 | 0.58 | 0.63 | 632823 | -2.09% |
| VISL | Vislink Technologies Inc | 0.70 | 0.71 | 0.65 | 0.67 | 206676 | -2.07% |
| BRQS | Borqs Technologies Inc | 0.20 | 0.20 | 0.17 | 0.19 | 15471935 | -2.07% |
| ORTX | Orchard Therapeutics Plc ADR | 0.50 | 0.53 | 0.46 | 0.48 | 287817 | -2.04% |
| AQMS | Aqua Metals Inc | 0.85 | 0.86 | 0.77 | 0.77 | 368846 | -2.03% |
| BTB | Bit Brother Limited | 0.34 | 0.35 | 0.33 | 0.34 | 470540 | -2.02% |
| CRBP | Corbus Pharma | 0.35 | 0.36 | 0.32 | 0.34 | 1249892 | -2.01% |
| HCTI | Healthcare Triangle Inc | 0.76 | 0.76 | 0.74 | 0.74 | 1803 | -2.00% |
| LGHL | Lion Group Holding Ltd ADR | 0.97 | 1.04 | 0.88 | 0.98 | 463042 | -2.00% |
| HIVE | HIVE Blockchain Technologies Ltd | 0.92 | 0.93 | 0.84 | 0.89 | 2564011 | -1.98% |
| TLIS | Talis Biomedical Corp | 1.02 | 1.04 | 0.98 | 1.00 | 81984 | -1.96% |
| AKU | Akumin Inc | 0.90 | 0.90 | 0.86 | 0.86 | 47248 | -1.94% |
| TOUR | Tuniu Corporatio Ads | 0.52 | 0.54 | 0.46 | 0.52 | 354394 | -1.93% |
| GAME | Shanda Games Limited(ADR) | 0.85 | 0.90 | 0.84 | 0.86 | 6311 | -1.93% |
| QLGN | Qualigen Therapeutics Inc | 0.53 | 0.53 | 0.49 | 0.51 | 81890 | -1.92% |
| GOCO | Gohealth Inc Cl A | 0.64 | 0.66 | 0.58 | 0.63 | 2095103 | -1.92% |
| HOFV | Hall of Fame Resort & Ent CO | 0.73 | 0.73 | 0.66 | 0.69 | 1122170 | -1.79% |
| BIMI | NF Energy Saving Corp | 0.60 | 0.65 | 0.56 | 0.59 | 77216 | -1.70% |
| RSLS | ReShape Lifesciences Inc. | 0.81 | 0.85 | 0.81 | 0.82 | 52209 | -1.69% |
| ENVB | Enveric Biosciences Inc | 0.22 | 0.22 | 0.21 | 0.21 | 551706 | -1.67% |
| CIH | China Index Holdings Ltd | 0.68 | 0.75 | 0.66 | 0.67 | 151789 | -1.60% |
| ASLN | Aslan Pharmaceuticals Ltd ADR | 0.45 | 0.50 | 0.43 | 0.45 | 97618 | -1.54% |
| RAVE | Rave Restaurant Group | 0.87 | 0.89 | 0.86 | 0.88 | 31571 | -1.52% |
| AREB | American Rebel Holdings Inc | 0.68 | 0.72 | 0.65 | 0.68 | 58553 | -1.42% |
| SBET | SharpLink Gaming Ltd | 0.98 | 0.98 | 0.89 | 0.93 | 92680 | -1.39% |
| ELMS | Electric Last Mile Solutions Inc | 0.72 | 0.73 | 0.65 | 0.71 | 548701 | -1.33% |
| AIKI | Alkido Pharma Inc | 0.31 | 0.31 | 0.30 | 0.31 | 597352 | -1.26% |
| MBIO | Mustang Bio Inc | 0.73 | 0.75 | 0.68 | 0.71 | 623782 | -1.23% |
| KTTA | Pasithea Therapeutics Corp | 0.87 | 0.93 | 0.86 | 0.90 | 161998 | -1.21% |
| MICT | Micronet Enertec Tec | 0.74 | 0.75 | 0.71 | 0.73 | 331326 | -1.20% |
| SFET | Safe-T Group Ltd ADR | 0.58 | 0.58 | 0.53 | 0.55 | 67935 | -1.19% |
| PRFX | Painreform Ltd | 0.85 | 0.90 | 0.75 | 0.84 | 18053 | -1.17% |
| EZGO | EZGO Technologies Ltd | 0.90 | 0.90 | 0.76 | 0.85 | 19029 | -1.16% |
| RNWK | RealNetworks, Inc | 0.60 | 0.60 | 0.53 | 0.56 | 172681 | -1.15% |
| QTT | Qutoutiao Inc ADR | 0.96 | 1.00 | 0.85 | 0.85 | 32767 | -1.15% |
| GLYC | Glycomimetics Inc | 0.62 | 0.65 | 0.60 | 0.61 | 102865 | -1.13% |
| BRCN | Burcon Nutrascience Corp | 0.65 | 0.65 | 0.61 | 0.64 | 30084 | -1.12% |
| CLRO | ClearOne Communications, Inc | 0.58 | 0.61 | 0.55 | 0.55 | 67215 | -1.11% |
| SESN | Sesen Bio Inc | 0.50 | 0.52 | 0.45 | 0.49 | 2177924 | -1.10% |
AMEX Stock Losers
Published on May 20, 2022
| Symbol | Company | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| PZG | Paramount Gold and Silver Corp | 0.52 | 0.52 | 0.45 | 0.47 | 369271 | -9.62% |
| NAVB | Navidea Biopharmaceuticals Inc | 0.90 | 0.90 | 0.81 | 0.82 | 12121 | -9.40% |
| EMAN | eMagin Corporation | 0.80 | 0.81 | 0.70 | 0.71 | 388685 | -8.97% |
| EXN | Excellon Resources | 0.57 | 0.59 | 0.52 | 0.52 | 68569 | -8.75% |
| PTN | Palatin Technologies, Inc | 0.34 | 0.37 | 0.33 | 0.35 | 659749 | -7.87% |
| GPL | Great Panther Mining Ltd | 0.20 | 0.20 | 0.18 | 0.19 | 2272772 | -7.50% |
| JOB | General Employment Enterprises, Inc | 0.59 | 0.60 | 0.56 | 0.56 | 423472 | -6.58% |
| AUMN | Golden Minerals Company | 0.40 | 0.40 | 0.36 | 0.37 | 376427 | -6.41% |
| ITP | Intertape Polymer Group (USA) | 0.16 | 0.16 | 0.14 | 0.15 | 2677092 | -6.25% |
| NBY | NovaBay Pharmaceuticals, Inc | 0.20 | 0.23 | 0.20 | 0.20 | 827577 | -5.24% |
| BDR | Blonder Tongue Labs, Inc | 0.39 | 0.42 | 0.39 | 0.39 | 17735 | -5.24% |
| SYN | Synthetic Biologics Inc | 0.22 | 0.24 | 0.22 | 0.22 | 679211 | -5.09% |
| AAU | Almaden Minerals Ltd | 0.28 | 0.28 | 0.27 | 0.27 | 269687 | -4.31% |
| DXF | Dunxin Financial Holdings Ltd | 0.55 | 0.57 | 0.51 | 0.53 | 84241 | -4.29% |
| GAU | Galiano Gold Inc | 0.42 | 0.42 | 0.40 | 0.40 | 158736 | -4.29% |
| ASM | Avino Silver & Gold | 0.70 | 0.71 | 0.66 | 0.67 | 219991 | -4.27% |
| XTNT | XTENT, Inc | 0.56 | 0.57 | 0.54 | 0.54 | 20627 | -3.57% |
| UAMY | U S Antimony Corp | 0.45 | 0.45 | 0.42 | 0.43 | 270520 | -3.41% |
| AXU | Alexco Resource Corp | 0.80 | 0.80 | 0.72 | 0.75 | 785420 | -3.05% |
| ISR | IsoRay, Inc | 0.30 | 0.32 | 0.30 | 0.30 | 152374 | -2.87% |
| LODE | Comstock Mining Inc | 0.80 | 0.80 | 0.76 | 0.77 | 341726 | -2.54% |
| PHGE | Biomx Ltd | 0.86 | 0.86 | 0.77 | 0.79 | 45168 | -2.47% |
| MLSS | Milestone Scientific | 0.89 | 0.90 | 0.85 | 0.87 | 120791 | -2.24% |
| IGC | India Globalization Capital, Inc | 0.49 | 0.50 | 0.45 | 0.46 | 224584 | -1.89% |
| CTEK | CleanTech Innovations, Inc. | 0.59 | 0.60 | 0.58 | 0.58 | 67759 | -1.86% |
| TMBR | Timber Pharmaceuticals Inc | 0.26 | 0.28 | 0.25 | 0.26 | 276626 | -1.66% |
| INUV | Inuvo, Inc. | 0.49 | 0.51 | 0.46 | 0.47 | 388188 | -1.65% |
| AMPE | Ampio Pharmaceuticals | 0.19 | 0.20 | 0.18 | 0.19 | 1230127 | -1.58% |
| AIRI | Air Industries Group Inc | 0.72 | 0.72 | 0.70 | 0.71 | 37521 | -1.38% |
| USAS | Americas Silver Corp | 0.74 | 0.74 | 0.70 | 0.72 | 385724 | -1.37% |
| TRX | Tanzanian Royalty Exploration Corp | 0.31 | 0.31 | 0.30 | 0.31 | 434358 | -1.35% |
| VGZ | Vista Gold Corp | 0.79 | 0.81 | 0.78 | 0.79 | 124759 | -1.25% |
| YCBD | Cbdmd Inc | 0.82 | 0.85 | 0.80 | 0.80 | 49655 | -1.23% |
| ITRG | Integra Resources Corp | 0.94 | 0.94 | 0.89 | 0.90 | 12049 | -1.21% |
NYSE Losers
Published on May 20, 2022
| Symbol | Company | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|---|
| JP | Jupai Holdings Ltd | 0.52 | 0.54 | 0.42 | 0.46 | 73487 | -12.33% |
| ZME | Zhangmen Education Inc | 0.71 | 0.71 | 0.58 | 0.65 | 71179 | -8.45% |
| AFI | Armstrong Flooring Inc | 0.40 | 0.42 | 0.35 | 0.35 | 2994356 | -7.34% |
| LCI | Lannett Company, Inc | 0.55 | 0.54 | 0.48 | 0.49 | 194776 | -7.02% |
| FENG | Phoenix New Media Ltd | 0.46 | 0.49 | 0.45 | 0.45 | 137568 | -6.21% |
| RGS | Regis Corporation | 0.95 | 0.97 | 0.85 | 0.88 | 643850 | -6.20% |
| SOS | SPX Capped Leveraged Index Return Note | 0.40 | 0.40 | 0.36 | 0.37 | 6038146 | -5.00% |
| BQ | Boqii Holding Limited ADR | 0.28 | 0.28 | 0.26 | 0.28 | 251250 | -4.48% |
| FHS | First High-School Education Group Co Ltd | 1.03 | 1.05 | 0.97 | 0.98 | 113696 | -4.29% |
| RAAS | Cloopen Group Holding Ltd | 0.72 | 0.78 | 0.70 | 0.70 | 191098 | -3.83% |
| YSG | Yatsen Holding Ltd | 0.45 | 0.45 | 0.41 | 0.43 | 1476592 | -3.30% |
| MUX | Mcewen Mining Inc | 0.52 | 0.53 | 0.50 | 0.50 | 1195231 | -3.29% |
| RMO | Romeo Power Inc | 0.95 | 0.96 | 0.85 | 0.88 | 4748295 | -3.23% |
| UPH | UpHealth Inc | 0.80 | 0.81 | 0.75 | 0.77 | 223611 | -3.04% |
| FEDU | Four Seasons Education [Cayman] Inc | 0.44 | 0.44 | 0.42 | 0.43 | 9088 | -2.63% |
| CMCM | Cheetah Mobile Inc | 0.75 | 0.75 | 0.70 | 0.72 | 12428 | -2.34% |
| PEI | Pennsylvania R | 0.50 | 0.50 | 0.44 | 0.46 | 172716 | -1.04% |
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software
