Symbol |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
AABB |
Asia Broadband Inc |
0.0777 |
0.0808 |
0.0750 |
0.0778 |
12915329 |
3.73% |
AAGC |
All American Gld Crp |
0.0008 |
0.0008 |
0.0006 |
0.0007 |
2501800 |
0.00% |
AAPT |
All American Pet Company Inc |
0.0005 |
0.0007 |
0.0005 |
0.0006 |
6303894 |
-14.29% |
ABCE |
Abco Energy Inc |
0.0065 |
0.0065 |
0.0038 |
0.0039 |
1833420 |
-40.00% |
ABQQ |
Ab International Group Corp |
0.0111 |
0.0140 |
0.0078 |
0.0120 |
26233470 |
8.11% |
ADHC |
American Diversified |
0.0029 |
0.0038 |
0.0029 |
0.0038 |
22324421 |
31.03% |
AFOM |
All For One Media Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
113909217 |
0.00% |
AHFD |
Active Health Foods |
0.0006 |
0.0006 |
0.0005 |
0.0006 |
12097999 |
20.00% |
AIAD |
Aiadvertising Inc |
0.0094 |
0.0097 |
0.0080 |
0.0085 |
7175702 |
-10.53% |
AITX |
Artificial Intelligence Tech Solutions Inc |
0.0168 |
0.0170 |
0.0162 |
0.0164 |
24032574 |
1.23% |
ALKM |
Alkame Holdings Inc |
0.0007 |
0.0007 |
0.0006 |
0.0007 |
22817998 |
16.67% |
ALST |
Allstar Health Brands Inc |
0.0035 |
0.0035 |
0.0029 |
0.0029 |
2741881 |
-3.33% |
ALYI |
Alternet Systems Inc |
0.0036 |
0.0039 |
0.0036 |
0.0037 |
6793382 |
2.78% |
AMBS |
Amarantus Bioscience Holdings Inc |
0.0027 |
0.0027 |
0.0024 |
0.0026 |
3025660 |
-10.34% |
AMLH |
American Leisure Hld |
0.0007 |
0.0008 |
0.0006 |
0.0006 |
15965487 |
-25.00% |
APTY |
Apt Systems |
0.0082 |
0.0089 |
0.0078 |
0.0084 |
7956854 |
2.44% |
ARFXF |
Amorfix Life Science |
0.0790 |
0.0900 |
0.0789 |
0.0850 |
1478424 |
8.28% |
ARGQ |
Argentum 47 Inc |
0.0050 |
0.0050 |
0.0044 |
0.0046 |
2181962 |
-8.00% |
ARSN |
Aureus Inc |
0.0006 |
0.0006 |
0.0005 |
0.0005 |
1070300 |
-16.67% |
ASTA |
Astra Veda Corp |
0.0030 |
0.0030 |
0.0024 |
0.0030 |
1212777 |
0.00% |
ATIG |
Atlantis Internet Grp Cp |
0.0018 |
0.0018 |
0.0016 |
0.0016 |
3072833 |
-11.11% |
AUNXF |
Fremont Petroleum Corp Ltd |
0.0037 |
0.0040 |
0.0035 |
0.0040 |
9114602 |
-2.44% |
AURI |
Wellstone Filter Sci |
0.0015 |
0.0015 |
0.0013 |
0.0013 |
1015500 |
-13.33% |
AZFL |
Amazonas Florestal |
0.0006 |
0.0006 |
0.0005 |
0.0006 |
11072658 |
-14.29% |
BANT |
Bantek Inc |
0.0006 |
0.0006 |
0.0004 |
0.0005 |
110049231 |
-16.67% |
BDGR |
Black Dragon Resource Companies Inc |
0.0002 |
0.0002 |
0.0001 |
0.0001 |
17353949 |
-50.00% |
BEGI |
Blackstar Energy |
0.0028 |
0.0037 |
0.0025 |
0.0037 |
21128123 |
37.04% |
BIEI |
Premier Biomedical |
0.0016 |
0.0016 |
0.0014 |
0.0015 |
2467501 |
-6.25% |
BIEL |
Bioelectronics Corp |
0.0006 |
0.0006 |
0.0005 |
0.0006 |
58629942 |
20.00% |
BLDV |
Blue Diamond Venture |
0.0008 |
0.0009 |
0.0007 |
0.0008 |
7738449 |
14.29% |
BLLB |
Bell Buckle Holdings |
0.0034 |
0.0036 |
0.0031 |
0.0033 |
1043238 |
-8.33% |
BLSP |
Blue Sphere Corp |
0.0006 |
0.0009 |
0.0005 |
0.0007 |
3915972 |
0.00% |
BMIX |
Brazil Minerals Inc |
0.0055 |
0.0061 |
0.0053 |
0.0057 |
3069997 |
3.64% |
BNOW |
Boon Industries Inc |
0.0006 |
0.0007 |
0.0005 |
0.0006 |
32701431 |
0.00% |
BOTY |
Lingerie Fighting Championships Inc |
0.0005 |
0.0005 |
0.0004 |
0.0004 |
1057915 |
0.00% |
BOXS |
Boxscore Brands Inc |
0.0103 |
0.0103 |
0.0092 |
0.0100 |
2074200 |
0.00% |
BRBL |
Brewbilt Brewing Co |
0.0006 |
0.0008 |
0.0006 |
0.0007 |
5430358 |
0.00% |
BRGO |
Bergio Intl Inc |
0.0009 |
0.0009 |
0.0007 |
0.0009 |
22512334 |
0.00% |
BRYYF |
Amani Gold Ltd |
0.0012 |
0.0013 |
0.0011 |
0.0012 |
45655187 |
0.00% |
BTDG |
B2Digital Inc |
0.0008 |
0.0009 |
0.0007 |
0.0008 |
12734264 |
14.29% |
BYOC |
Beyond Commerce Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
8520473 |
50.00% |
BYRG |
Buyer Group Intl Inc |
0.0052 |
0.0057 |
0.0043 |
0.0055 |
7257358 |
5.77% |
CBDD |
Cbd of Denver Inc |
0.0034 |
0.0035 |
0.0025 |
0.0030 |
4762610 |
-6.25% |
CBDL |
Cbd Life Sciences Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
32772535 |
0.00% |
CBGL |
Cannabis Global Inc |
0.0037 |
0.0037 |
0.0028 |
0.0031 |
2018364 |
-6.06% |
CBTC |
Xtra Bitcoin Inc |
0.0032 |
0.0032 |
0.0028 |
0.0029 |
2462663 |
-3.33% |
CBYI |
Cal-Bay International Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
3000000 |
50.00% |
CCAJ |
Coastal Capital Acq |
0.0024 |
0.0026 |
0.0019 |
0.0025 |
1640400 |
4.17% |
CFGX |
Capital Financial Global Inc |
0.0002 |
0.0003 |
0.0003 |
0.0003 |
10623990 |
50.00% |
CGAC |
Code Green Apparel Corp |
0.0006 |
0.0006 |
0.0005 |
0.0005 |
13899350 |
-16.67% |
CHNC |
China Infra Const |
0.0016 |
0.0018 |
0.0016 |
0.0018 |
8238007 |
20.00% |
CIVX |
Ctr Invts & Cnsltng Inc |
0.0019 |
0.0019 |
0.0015 |
0.0017 |
2376518 |
-5.56% |
CLNV |
Clean Vision Corp |
0.0310 |
0.0310 |
0.0188 |
0.0290 |
4794519 |
-2.36% |
CMGR |
Clubhouse Media Group Inc |
0.0120 |
0.0120 |
0.0092 |
0.0109 |
3076510 |
-1.80% |
COWI |
Coroware Inc |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
40674673 |
-33.33% |
CWGYF |
Carnegie Wave |
0.0015 |
0.0015 |
0.0013 |
0.0014 |
2944880 |
7.69% |
CYAP |
Cyber Apps World Inc |
0.0017 |
0.0019 |
0.0015 |
0.0019 |
17190054 |
11.76% |
CYBL |
Cyberlux Corp |
0.0150 |
0.0159 |
0.0146 |
0.0150 |
18955081 |
-1.96% |
CYDY |
Cytodyn Inc |
0.3250 |
0.3250 |
0.2821 |
0.3150 |
1533706 |
-2.02% |
CZNI |
Cruzani Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
20830976 |
0.00% |
DBMM |
Digital Brand Media & Marketing Group Inc |
0.0006 |
0.0005 |
0.0005 |
0.0005 |
10340002 |
-16.67% |
DCAC |
Daniels Corporate |
0.0005 |
0.0005 |
0.0005 |
0.0005 |
13128100 |
0.00% |
DGTW |
Digitaltown Inc |
0.0002 |
0.0003 |
0.0002 |
0.0002 |
2118033 |
-33.33% |
DGWR |
Deep Green Waste & Recycling Inc |
0.0025 |
0.0026 |
0.0021 |
0.0022 |
5981790 |
-15.38% |
DIGAF |
Digatrader Financial Corp |
0.0014 |
0.0014 |
0.0011 |
0.0012 |
2846606 |
-7.69% |
DLOC |
Digital Locations Inc |
0.0021 |
0.0023 |
0.0019 |
0.0020 |
10395412 |
-13.04% |
DPLS |
Darkpulse Inc |
0.0280 |
0.0296 |
0.0260 |
0.0278 |
16967244 |
0.72% |
DRFS |
Dr. Foods Inc |
0.0027 |
0.0030 |
0.0026 |
0.0027 |
3071368 |
3.85% |
DRGV |
Dragon Capital Group Corp |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
4225895 |
300.00% |
DRNG |
Drone Guarder Inc |
0.0008 |
0.0008 |
0.0007 |
0.0007 |
1252795 |
-12.50% |
DRNK |
Noho Inc |
0.0003 |
0.0004 |
0.0003 |
0.0004 |
24900123 |
33.33% |
DTII |
Defense Technologies International Corp |
0.0009 |
0.0013 |
0.0009 |
0.0013 |
3422519 |
30.00% |
DUTV |
Digital Uts Ventures |
0.0090 |
0.0090 |
0.0079 |
0.0090 |
5072358 |
5.88% |
DVLP |
Golden Developing Solutions Inc |
0.0035 |
0.0041 |
0.0035 |
0.0041 |
2963014 |
2.50% |
EBML |
Ebullion Inc |
0.0058 |
0.0092 |
0.0057 |
0.0059 |
39470350 |
11.32% |
ECEZ |
Ecosciences Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
141168890 |
100.00% |
ECOX |
Eco Innovation Group Inc |
0.0028 |
0.0029 |
0.0023 |
0.0025 |
6659213 |
4.17% |
EEENF |
88 Energy Ltd. |
0.0084 |
0.0086 |
0.0080 |
0.0082 |
12897562 |
1.23% |
EEGI |
Eline Entertainment |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
8381091 |
-50.00% |
ELRA |
Elray Resources Inc |
0.0008 |
0.0008 |
0.0008 |
0.0008 |
5145666 |
0.00% |
EMGE |
Emergent Health Corp |
0.0079 |
0.0230 |
0.0079 |
0.0079 |
9297270 |
-1.25% |
ENZC |
Enzolytics Inc |
0.0690 |
0.0718 |
0.0660 |
0.0660 |
4863119 |
-5.71% |
ERBB |
American Green Inc |
0.0029 |
0.0030 |
0.0026 |
0.0027 |
12030320 |
-6.90% |
ERHE |
Erhc Energy Inc |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
1300000 |
0.00% |
ETEK |
Eco-Tek Group Inc |
0.0018 |
0.0019 |
0.0017 |
0.0018 |
16101521 |
-10.00% |
EVIO |
Evio Inc |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
53808094 |
-50.00% |
EWLL |
Ewellness Healthcare Corp |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
4485000 |
0.00% |
EXMT |
Exchange Mobile Telecommunications Corp |
0.0010 |
0.0010 |
0.0008 |
0.0008 |
3792150 |
-20.00% |
FBCD |
Fbc Hld Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
3062050 |
33.33% |
FCGD |
First Colombia Gold Corp |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
34133625 |
33.33% |
FDBL |
Friendable Inc |
0.0003 |
0.0004 |
0.0003 |
0.0003 |
33710000 |
0.00% |
FDFT |
Foodfest Intl 2000 |
0.0003 |
0.0005 |
0.0003 |
0.0005 |
2160000 |
-16.67% |
FERN |
Fernhill Corp |
0.0114 |
0.0120 |
0.0103 |
0.0108 |
5613272 |
-5.26% |
FOMC |
Fomo Corp |
0.0004 |
0.0005 |
0.0003 |
0.0005 |
4680550 |
0.00% |
FTEG |
For The Earth Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
26307400 |
0.00% |
FTXP |
Foothills Exploration Inc |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
525444140 |
-33.33% |
GDET |
Gd Entertainment & Technology Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
10516849 |
0.00% |
GEGI |
Genesis Electronics |
0.0013 |
0.0014 |
0.0011 |
0.0011 |
9183453 |
-15.38% |
GEGP |
Gold Entertainment Group Inc |
0.0004 |
0.0004 |
0.0003 |
0.0003 |
8860000 |
-25.00% |
GGII |
Green Globe Intl Inc |
0.0024 |
0.0025 |
0.0023 |
0.0024 |
1325336 |
4.35% |
GGSM |
Gold and Gemstone Mining Inc |
0.0023 |
0.0023 |
0.0020 |
0.0023 |
5217174 |
4.55% |
GHAV |
Grand Havana Inc |
0.0063 |
0.0090 |
0.0063 |
0.0090 |
1320819 |
42.86% |
GHMP |
Good Hemp Inc |
0.0460 |
0.0520 |
0.0335 |
0.0371 |
1625386 |
-16.25% |
GMEV |
Gme Innotainment Inc |
0.0001 |
0.0003 |
0.0001 |
0.0003 |
1242954 |
50.00% |
GMNI |
Gemini Group Global Corp |
0.0008 |
0.0008 |
0.0008 |
0.0008 |
1500000 |
14.29% |
GNCP |
Gncc Capital Inc |
0.0001 |
0.0001 |
0.0000 |
0.0000 |
50554718 |
-100.00% |
GRCU |
Green Cures & Botanical Distribution Inc |
0.0008 |
0.0008 |
0.0006 |
0.0007 |
5136750 |
0.00% |
GRLF |
Green Leaf Innovations Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
5431799 |
33.33% |
GRLT |
Grillit Inc |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
1244524 |
0.00% |
GRPS |
Gold River Productions Inc |
0.0042 |
0.0052 |
0.0052 |
0.0052 |
1419296 |
30.00% |
GRSO |
Grow Solutions Holdings Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
23693813 |
100.00% |
GRST |
Greenstone Healthcare Corp |
0.0004 |
0.0005 |
0.0004 |
0.0005 |
1055088 |
0.00% |
GSFI |
Green Stream Holdings Inc |
0.0011 |
0.0012 |
0.0007 |
0.0007 |
199431292 |
-36.36% |
GSPE |
Gulfslope Energy |
0.0110 |
0.0122 |
0.0080 |
0.0086 |
2496625 |
1.18% |
GTCH |
Gbt Technologies Inc |
0.0100 |
0.0105 |
0.0070 |
0.0080 |
7924024 |
-20.00% |
GTEH |
Gentech Holdings Inc |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
32473821 |
-33.33% |
GTLL |
Global Techs Ltd |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
15850765 |
50.00% |
GTOR |
GGToor Inc |
0.0200 |
0.0258 |
0.0192 |
0.0220 |
4105090 |
22.22% |
HALB |
Halberd Corp |
0.0186 |
0.0189 |
0.0166 |
0.0166 |
5632602 |
-10.75% |
HBRM |
Herborium Group Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
7120122 |
0.00% |
HCMC |
Healthier Choices Management Corp |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
166622237 |
0.00% |
HEMP |
Marijuana Inc |
0.0011 |
0.0012 |
0.0010 |
0.0011 |
62938010 |
0.00% |
HIPH |
American Premium Water Corp |
0.0018 |
0.0018 |
0.0014 |
0.0016 |
2649651 |
0.00% |
HIRU |
Hiru Corp |
0.0022 |
0.0026 |
0.0016 |
0.0018 |
291117219 |
-18.18% |
HMBL |
HUMBL Inc |
0.1050 |
0.1050 |
0.0952 |
0.0999 |
6818861 |
2.99% |
HMPQ |
Hemp Americana |
0.0010 |
0.0013 |
0.0010 |
0.0010 |
2230952 |
-23.08% |
HPIL |
Hpil Holding |
0.0010 |
0.0014 |
0.0010 |
0.0010 |
109232009 |
25.00% |
HPNN |
Hop-On Inc |
0.0015 |
0.0015 |
0.0013 |
0.0015 |
7787829 |
7.14% |
HVCW |
Harrison Vickers |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
32542186 |
-50.00% |
HYSR |
Hypersolar Inc |
0.0313 |
0.0345 |
0.0311 |
0.0338 |
6352946 |
9.03% |
ICBU |
Imd Companies |
0.0009 |
0.0009 |
0.0007 |
0.0007 |
1257234 |
-12.50% |
ICNM |
Icon Media Holdings Inc |
0.0008 |
0.0009 |
0.0007 |
0.0008 |
40447859 |
-11.11% |
ICOA |
Icoa Inc |
0.0008 |
0.0009 |
0.0007 |
0.0008 |
8834233 |
-20.00% |
ICTY |
Eyecity.com Inc |
0.0005 |
0.0006 |
0.0005 |
0.0005 |
5691052 |
-16.67% |
IFAN |
Ifan Financial Inc |
0.0015 |
0.0016 |
0.0012 |
0.0013 |
5182487 |
-13.33% |
IFXY |
Infrax Systems Inc |
0.0034 |
0.0036 |
0.0030 |
0.0035 |
7881081 |
2.94% |
IGEN |
Igen Networks Corp |
0.0041 |
0.0041 |
0.0036 |
0.0039 |
1390904 |
2.63% |
IGEX |
Indo Global Exchanges Pte Ltd |
0.0075 |
0.0075 |
0.0035 |
0.0038 |
253771410 |
-39.68% |
IGPK |
Integrated Parking |
0.0012 |
0.0014 |
0.0011 |
0.0013 |
1941821 |
-7.14% |
IJJP |
Ijj Corp |
0.0010 |
0.0010 |
0.0008 |
0.0008 |
13325095 |
-11.11% |
IKTO |
Itokk Inc |
0.0017 |
0.0019 |
0.0015 |
0.0019 |
6390685 |
18.75% |
ILST |
Intl Star Inc |
0.0065 |
0.0065 |
0.0055 |
0.0059 |
6648339 |
-6.35% |
ILUS |
Ilustrato Pictures International Inc |
0.1140 |
0.1149 |
0.1025 |
0.1080 |
4721850 |
-0.92% |
IMII |
Inception Mining Inc |
0.0025 |
0.0032 |
0.0025 |
0.0029 |
4184722 |
31.82% |
IMTL |
Image Tech Lab Inc |
0.0003 |
0.0005 |
0.0003 |
0.0003 |
6327960 |
-25.00% |
INCC |
Int Consolidated Cos |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
2398256 |
50.00% |
INCT |
Incapta Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
30451892 |
100.00% |
INKW |
Green Concepts Inc |
0.0061 |
0.0062 |
0.0054 |
0.0054 |
6612601 |
-12.90% |
INND |
Innerscope Advertising Agency Inc |
0.0032 |
0.0033 |
0.0030 |
0.0032 |
5402216 |
3.23% |
INQD |
Indoor Harvest Corp |
0.0060 |
0.0065 |
0.0053 |
0.0060 |
4897315 |
5.26% |
INTK |
Industrial Nanotech |
0.0220 |
0.0229 |
0.0200 |
0.0217 |
10881245 |
-1.36% |
ITNS |
Itonis Inc |
0.0008 |
0.0011 |
0.0008 |
0.0010 |
167174780 |
25.00% |
ITOX |
Iiot-Oxys Inc |
0.0130 |
0.0144 |
0.0111 |
0.0144 |
2336383 |
20.00% |
JNSH |
Jns Holdings Corp |
0.0054 |
0.0060 |
0.0046 |
0.0052 |
1267099 |
-7.14% |
JPEX |
Jasper Explorations |
0.0015 |
0.0017 |
0.0013 |
0.0016 |
4556231 |
14.29% |
KATX |
Kat Exploration Inc |
0.0038 |
0.0039 |
0.0035 |
0.0035 |
3374747 |
-12.50% |
KBLB |
Kraig Biocraft Labs |
0.0770 |
0.0770 |
0.0690 |
0.0716 |
1373600 |
-1.11% |
KEGS |
1812 Brewing Company Inc |
0.0013 |
0.0013 |
0.0011 |
0.0013 |
9102187 |
8.33% |
KGKG |
Kona Gold Solutions Inc |
0.0108 |
0.0110 |
0.0092 |
0.0100 |
24591159 |
-4.76% |
KRFG |
King Resources Inc |
0.0010 |
0.0011 |
0.0009 |
0.0011 |
6202909 |
10.00% |
KYNC |
Kyn Capital Group Inc |
0.0020 |
0.0021 |
0.0019 |
0.0019 |
20962177 |
-5.00% |
LCLP |
Life Clips Inc |
0.0057 |
0.0060 |
0.0053 |
0.0056 |
6248467 |
0.00% |
LEAS |
Strategic Asset Leasing Inc |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
2450000 |
0.00% |
LFAP |
Lifeapps Brands Inc |
0.0014 |
0.0014 |
0.0012 |
0.0013 |
3542500 |
-7.14% |
LGBI |
Cannabiz Mobile Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
1300000 |
0.00% |
LGBS |
Legends Business Grp |
0.0007 |
0.0007 |
0.0005 |
0.0006 |
4728626 |
0.00% |
LIGA |
Lig Assets Inc |
0.0022 |
0.0026 |
0.0018 |
0.0019 |
9561909 |
-17.39% |
LTNC |
Labor Smart Inc |
0.0009 |
0.0013 |
0.0009 |
0.0010 |
1647439 |
0.00% |
MAPT |
Maptelligent Inc |
0.0011 |
0.0013 |
0.0010 |
0.0012 |
10278869 |
9.09% |
MAXD |
Max Sound Corp |
0.0006 |
0.0006 |
0.0004 |
0.0005 |
2984381 |
-16.67% |
MCOA |
Marijuana Company of America Inc |
0.0007 |
0.0008 |
0.0007 |
0.0008 |
41454297 |
14.29% |
MDCE |
Medical Care Technol |
0.0045 |
0.0045 |
0.0038 |
0.0043 |
1025240 |
-2.27% |
MDCN |
Medican Enterprises Inc |
0.0001 |
0.0001 |
0.0000 |
0.0000 |
16049500 |
-100.00% |
MGON |
Megola Inc |
0.0055 |
0.0060 |
0.0050 |
0.0055 |
2605527 |
3.77% |
MGTI |
MGT Capital Investments Inc |
0.0139 |
0.0139 |
0.0113 |
0.0123 |
1825377 |
-11.51% |
MJNA |
Medical Marijuana I |
0.0165 |
0.0168 |
0.0156 |
0.0161 |
4230799 |
-0.62% |
MJWL |
Majic Wheels Corp |
0.0075 |
0.0088 |
0.0075 |
0.0082 |
1297686 |
-3.53% |
MLFB |
Universal Cap Mgmt |
0.0250 |
0.0250 |
0.0200 |
0.0218 |
2187323 |
-6.44% |
MMMM |
Quad M Solutions Inc |
0.1300 |
0.1374 |
0.1199 |
0.1199 |
1139930 |
-10.66% |
MMNFF |
Medmen Enterprises Inc Cl B |
0.0865 |
0.1000 |
0.0850 |
0.0860 |
1888323 |
-4.55% |
MNDP |
Mundus Group Inc |
0.0042 |
0.0048 |
0.0037 |
0.0048 |
3050700 |
-15.79% |
MSPC |
Metrospaces Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
6897211 |
0.00% |
MSTO |
Masterbeat Corp |
0.0011 |
0.0012 |
0.0010 |
0.0011 |
19712649 |
-8.33% |
MWWC |
Marketing Wrldwd Corp |
0.0010 |
0.0010 |
0.0009 |
0.0010 |
3245000 |
0.00% |
NAFS |
North America Frac Sand Inc |
0.0028 |
0.0031 |
0.0025 |
0.0031 |
1120000 |
10.71% |
NBRI |
North Bay Resources |
0.0005 |
0.0005 |
0.0004 |
0.0004 |
6686214 |
-20.00% |
NBVG |
NutriPure Beverages, Inc. |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
1000000 |
200.00% |
NECA |
New Amer Energy |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
40260281 |
100.00% |
NIOBF |
Niocorp Developments Ltd |
0.8590 |
1.1500 |
0.7900 |
0.9646 |
1646998 |
37.80% |
NNRX |
Nutranomics Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
122315245 |
0.00% |
NOHO |
Allezoe Medical Hld |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
18047985 |
100.00% |
NOUV |
Nouveau Life Pharmaceuticals Inc |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
32550909 |
-20.00% |
NPHC |
Nutra Pharma Corp |
0.0012 |
0.0012 |
0.0012 |
0.0012 |
1522500 |
20.00% |
NSAV |
Net Savings Link Inc |
0.0100 |
0.0113 |
0.0097 |
0.0108 |
24935136 |
9.09% |
NSPT |
Newron Sport |
0.0007 |
0.0007 |
0.0006 |
0.0006 |
8685354 |
-14.29% |
NTRR |
Neutra Corp |
0.0005 |
0.0007 |
0.0005 |
0.0006 |
9889111 |
20.00% |
NWBO |
Northwest Bioth Cmn |
0.7150 |
0.7150 |
0.6610 |
0.6799 |
2349675 |
-2.17% |
NWPN |
Now Corp |
0.0006 |
0.0006 |
0.0005 |
0.0006 |
3181847 |
20.00% |
OCLG |
Oncologix Tech Inc |
0.0028 |
0.0028 |
0.0021 |
0.0024 |
8938726 |
-4.00% |
ONCI |
On4 Communications |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
33369052 |
-33.33% |
OPTI |
Optec International Inc |
0.0019 |
0.0019 |
0.0017 |
0.0019 |
29341250 |
0.00% |
OTTV |
Viva Entertainment Group Inc |
0.0038 |
0.0038 |
0.0023 |
0.0030 |
1760359 |
-14.29% |
OWUV |
One World Universe Inc |
0.0419 |
0.0439 |
0.0332 |
0.0350 |
1269482 |
-20.45% |
OZSC |
Ozop Surgical Corp |
0.0190 |
0.0199 |
0.0189 |
0.0192 |
11849535 |
-3.03% |
PACV |
Pacific Ventures Group Inc |
0.0800 |
0.0900 |
0.0522 |
0.0562 |
15034021 |
-39.24% |
PASO |
Patient Access Solu |
0.0009 |
0.0009 |
0.0007 |
0.0007 |
7446074 |
-12.50% |
PBYA |
Probility Media Corp |
0.0008 |
0.0009 |
0.0008 |
0.0008 |
21879488 |
-11.11% |
PDGO |
Paradigm Oil and Gas |
0.0006 |
0.0006 |
0.0004 |
0.0006 |
5616666 |
20.00% |
PHIL |
PHI Group Inc |
0.0009 |
0.0010 |
0.0008 |
0.0009 |
60499937 |
12.50% |
PHOT |
Growlife Inc |
0.0155 |
0.0198 |
0.0153 |
0.0198 |
1032095 |
14.45% |
PJET |
Priority Aviation Inc |
0.0016 |
0.0016 |
0.0013 |
0.0013 |
7894998 |
-13.33% |
PLPL |
Diamond Ranch Foods |
0.0003 |
0.0004 |
0.0003 |
0.0004 |
2332500 |
0.00% |
PPCB |
Propanc Biopharma Inc |
0.0085 |
0.0088 |
0.0070 |
0.0080 |
1438025 |
6.67% |
PPJE |
Ppj Healthcare Enterprises Inc |
0.0007 |
0.0008 |
0.0007 |
0.0007 |
3036384 |
0.00% |
PRCX |
Phoenix Rising Co |
0.0055 |
0.0055 |
0.0033 |
0.0038 |
71423775 |
-24.00% |
PRDL |
Profitable Developments Inc |
0.0006 |
0.0007 |
0.0005 |
0.0006 |
15622615 |
20.00% |
PRMO |
Prom Resources Inc |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
13000000 |
-33.33% |
PRPM |
Protek Capital Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
9675000 |
100.00% |
PSRU |
Valiant Eagle Inc |
0.0012 |
0.0013 |
0.0011 |
0.0012 |
3160252 |
0.00% |
PTEL |
Pegasus Tel Inc |
0.0015 |
0.0018 |
0.0014 |
0.0015 |
1780000 |
-16.67% |
PTOP |
Peer To Peer Network |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
5165780 |
0.00% |
PUGE |
Puget Technologies |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
8020632 |
-25.00% |
PURA |
Puration Inc |
0.0060 |
0.0062 |
0.0053 |
0.0059 |
3568842 |
-3.28% |
PVSP |
Pervasip Corp |
0.0020 |
0.0020 |
0.0018 |
0.0019 |
15816315 |
-9.52% |
QBAN |
Telco Cuba Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
7450100 |
0.00% |
QEDN |
Qed Connect Inc |
0.0010 |
0.0010 |
0.0009 |
0.0010 |
5967310 |
25.00% |
QNTA |
Quanta Inc |
0.0035 |
0.0047 |
0.0032 |
0.0036 |
2434408 |
12.50% |
RDAR |
Raadr Inc |
0.0003 |
0.0004 |
0.0003 |
0.0004 |
14354001 |
0.00% |
RDGL |
Vivos Inc |
0.0730 |
0.1264 |
0.0660 |
0.0950 |
4714635 |
32.87% |
RETC |
12 Retech Corp |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
23738100 |
-50.00% |
RGBP |
Regen Biopharma Inc |
0.0036 |
0.0044 |
0.0035 |
0.0043 |
37605307 |
16.22% |
RLFTF |
Mondobiotech Holding Ag Basel |
0.0620 |
0.0620 |
0.0565 |
0.0595 |
1577580 |
-0.83% |
RMRDF |
Ressources Minieres Radisson Inc |
0.1090 |
0.1200 |
0.1012 |
0.1066 |
1085452 |
3.50% |
RMSL |
Remsleep Holdings Inc |
0.0352 |
0.0413 |
0.0347 |
0.0389 |
50634900 |
12.10% |
RNVA |
Rennova Health Inc |
0.0003 |
0.0003 |
0.0001 |
0.0002 |
350092901 |
-33.33% |
RNWF |
Renewal Fuels Inc |
0.0014 |
0.0017 |
0.0013 |
0.0013 |
2406114 |
8.33% |
RSHN |
Rushnet Inc |
0.0015 |
0.0016 |
0.0014 |
0.0015 |
19508832 |
7.14% |
RTON |
Right On Brands Inc |
0.0005 |
0.0006 |
0.0004 |
0.0005 |
5081669 |
0.00% |
SANP |
Santo Mining Corp |
0.0006 |
0.0007 |
0.0006 |
0.0007 |
9734807 |
16.67% |
SAPX |
Seven Arts Pictures Plc |
0.0013 |
0.0014 |
0.0012 |
0.0013 |
4903753 |
62.50% |
SBES |
South Beach Spirits Inc |
0.0008 |
0.0008 |
0.0007 |
0.0007 |
7627000 |
-12.50% |
SDEC |
Smart Decision Inc |
0.0005 |
0.0005 |
0.0001 |
0.0001 |
3900637 |
-87.50% |
SDVI |
Signature Devices |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
35443588 |
0.00% |
SEGI |
Sycamore Entertainment Group Inc |
0.0070 |
0.0075 |
0.0060 |
0.0074 |
2590964 |
12.12% |
SEII |
Sharing Economy International Inc |
0.0200 |
0.0350 |
0.0175 |
0.0175 |
1125019 |
-2.78% |
SFLM |
Sflmaven Corp |
0.0008 |
0.0010 |
0.0008 |
0.0009 |
7183881 |
12.50% |
SFOR |
Strikeforce Technologies Inc |
0.0270 |
0.0270 |
0.0200 |
0.0205 |
2499258 |
-14.58% |
SFRX |
Seafarer Exploration |
0.0030 |
0.0030 |
0.0028 |
0.0030 |
1702867 |
3.45% |
SGMD |
Sugarmade Inc |
0.0004 |
0.0004 |
0.0003 |
0.0004 |
84661138 |
0.00% |
SHOM |
Southern Home Medicl |
0.0007 |
0.0009 |
0.0007 |
0.0008 |
14723651 |
14.29% |
SIRC |
Solar Integrated Roofing Corp |
0.1895 |
0.2050 |
0.1895 |
0.1989 |
3561867 |
4.96% |
SMCE |
Smc Recordings Inc |
0.0030 |
0.0030 |
0.0028 |
0.0030 |
3001000 |
15.38% |
SMME |
Smartmetric Inc |
0.0059 |
0.0060 |
0.0045 |
0.0055 |
3247833 |
-5.17% |
SNPW |
Sun Pacific Holding Corp |
0.0105 |
0.0122 |
0.0081 |
0.0098 |
12244387 |
18.07% |
SNRY |
Solar Energy Initiatives Inc |
0.0019 |
0.0020 |
0.0017 |
0.0019 |
6272789 |
-5.00% |
SPQS |
Sportsquest Inc |
0.0019 |
0.0025 |
0.0017 |
0.0022 |
8370749 |
15.79% |
SPRV |
Supurva Healthcare Group Inc |
0.0010 |
0.0010 |
0.0009 |
0.0010 |
1496548 |
-9.09% |
SPZI |
Spooz Inc |
0.0024 |
0.0025 |
0.0022 |
0.0022 |
11654779 |
-15.38% |
SRMX |
Saddle Ranch Media Inc |
0.0006 |
0.0007 |
0.0005 |
0.0005 |
92830200 |
-16.67% |
SSOF |
Sixty Six Oilfield Services Inc |
0.0016 |
0.0022 |
0.0016 |
0.0022 |
2280478 |
29.41% |
SUTI |
Sutimco International Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
3810000 |
0.00% |
SWRM |
Appswarm Inc |
0.0026 |
0.0029 |
0.0019 |
0.0019 |
14524142 |
-24.00% |
SYAXF |
|
0.1882 |
0.2100 |
0.1850 |
0.1900 |
1779410 |
1.44% |
SYSX |
Sysorex Inc |
0.0479 |
0.0645 |
0.0454 |
0.0620 |
22152468 |
29.17% |
TAUG |
Tauriga Sciences Inc |
0.0100 |
0.0125 |
0.0098 |
0.0106 |
2431118 |
-13.11% |
TGGI |
Trans Global Grp IN |
0.0133 |
0.0136 |
0.0121 |
0.0128 |
18851409 |
-3.76% |
TGRO |
Tiger Oil and Energy Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
57761099 |
0.00% |
TLSS |
Transportation and Logistics Systems Inc |
0.0067 |
0.0067 |
0.0063 |
0.0065 |
14651706 |
-7.14% |
TOMDF |
Todos Medical Ltd |
0.0125 |
0.0125 |
0.0118 |
0.0125 |
1711518 |
4.17% |
TONR |
Tonner-One World Holdings Inc |
0.0007 |
0.0008 |
0.0006 |
0.0007 |
17012197 |
0.00% |
TRSI |
Trophy Resources Inc |
0.0028 |
0.0034 |
0.0034 |
0.0034 |
1165545 |
6.25% |
TSOI |
Therapeutic Solutions International Inc |
0.0225 |
0.0248 |
0.0225 |
0.0237 |
1288683 |
-1.25% |
TTCM |
Tautachrome Inc |
0.0014 |
0.0019 |
0.0013 |
0.0016 |
5956060 |
14.29% |
TTMZF |
3Tl Technologies Corp |
0.0060 |
0.0150 |
0.0150 |
0.0150 |
1090500 |
4.90% |
TXTM |
Protext Mobility Inc |
0.0021 |
0.0022 |
0.0018 |
0.0021 |
48622201 |
10.53% |
UAMM |
Ua Multimedia Inc |
0.0091 |
0.0120 |
0.0083 |
0.0103 |
2188725 |
14.44% |
UATG |
Umbra Applied Technologies Group Inc |
0.0039 |
0.0043 |
0.0039 |
0.0041 |
6308476 |
-4.65% |
UCPA |
United Communication Partners Inc |
0.0090 |
0.0108 |
0.0077 |
0.0079 |
14088503 |
-19.39% |
UNQL |
Unique Logistics International Inc |
0.0145 |
0.0145 |
0.0125 |
0.0138 |
7290777 |
0.00% |
UNVC |
Univec Inc |
0.0175 |
0.0200 |
0.0132 |
0.0147 |
2071883 |
-16.48% |
URYL |
United Royale Holdings Corp |
0.0300 |
0.0325 |
0.0191 |
0.0265 |
7893183 |
-22.29% |
USMJ |
North American Cannabis Holdings Inc |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
14229695 |
0.00% |
VAYK |
Vaycaychella Inc |
0.0032 |
0.0033 |
0.0024 |
0.0024 |
1965794 |
-22.58% |
VBHI |
Verde Bio Holdings Inc |
0.0070 |
0.0079 |
0.0070 |
0.0073 |
2457321 |
1.39% |
VDRM |
Viaderma Inc |
0.0062 |
0.0062 |
0.0054 |
0.0060 |
2526985 |
0.00% |
VGID |
V Group Inc |
0.0005 |
0.0005 |
0.0004 |
0.0004 |
4601015 |
-20.00% |
VGLS |
VG Life Sciences Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
481361206 |
-50.00% |
VISM |
Visium Technologies Inc |
0.0015 |
0.0018 |
0.0014 |
0.0017 |
13585643 |
6.25% |
VITX |
VITANA-X INC. |
0.0007 |
0.0007 |
0.0007 |
0.0007 |
4289285 |
0.00% |
VIZC |
Vizconnect Inc |
0.0006 |
0.0006 |
0.0004 |
0.0005 |
24595148 |
-16.67% |
VNTH |
Nano Mobile Healthcare Inc |
0.0009 |
0.0009 |
0.0008 |
0.0008 |
3217028 |
0.00% |
VNUE |
Vnue Inc |
0.0056 |
0.0066 |
0.0056 |
0.0062 |
1846432 |
-3.13% |
VPER |
Viper Networks Inc |
0.0019 |
0.0019 |
0.0014 |
0.0015 |
12583461 |
-6.25% |
VPLM |
Voip-Pal.com |
0.0209 |
0.0209 |
0.0185 |
0.0192 |
1007227 |
3.23% |
VRUS |
Verus International Inc |
0.0015 |
0.0015 |
0.0011 |
0.0012 |
39019153 |
-14.29% |
VXIT |
VirExit Technologies Inc |
0.0024 |
0.0024 |
0.0021 |
0.0022 |
2770105 |
-4.35% |
VXTRF |
|
0.8000 |
0.8217 |
0.7395 |
0.7430 |
1135229 |
-6.26% |
WDLF |
Social Life Network Inc |
0.0017 |
0.0019 |
0.0016 |
0.0017 |
16753032 |
-5.56% |
WHEN |
World Health Energy Holdings Inc |
0.0003 |
0.0004 |
0.0003 |
0.0003 |
18381600 |
-25.00% |
WHSI |
Wearable Health Solutions Inc |
0.0120 |
0.0155 |
0.0119 |
0.0137 |
3935648 |
14.17% |
WLAN |
Wialan Technologies Inc |
0.0024 |
0.0024 |
0.0020 |
0.0021 |
1130728 |
5.00% |
WNBD |
Winning Brands Corp |
0.0009 |
0.0010 |
0.0006 |
0.0007 |
141170328 |
-22.22% |
XTRM |
Extreme Biodiesel Inc |
0.0014 |
0.0016 |
0.0013 |
0.0015 |
7945500 |
-6.25% |
ZAAG |
Za Group Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
22630993 |
-25.00% |
ZMRK |
Zalemark Holding CO |
0.0013 |
0.0018 |
0.0013 |
0.0017 |
2949853 |
41.67% |