Home > History > May 17, 2022
Penny Stocks Screener
Penny stocks screener is used to find the best penny stocks in the past 30 days. See the gainers and losers from the past for backtesting any penny stock strategy.
Penny Stocks Filter
May 17, 2022
Symbol |
Open |
High |
Low |
Close |
Volume |
Percent |
EOSE |
1.41 |
2.35 |
1.29 |
1.90 |
37971895 |
41.79% |
FPAY |
0.94 |
1.30 |
0.94 |
1.24 |
936271 |
36.26% |
RDBX |
2.92 |
3.99 |
2.65 |
3.91 |
15841079 |
35.76% |
EGLX |
2.09 |
2.57 |
2.05 |
2.46 |
4502125 |
35.16% |
NISN |
0.61 |
0.89 |
0.61 |
0.81 |
3674059 |
35.00% |
MTC |
0.32 |
0.52 |
0.30 |
0.43 |
5134596 |
34.38% |
VERB |
0.35 |
0.44 |
0.35 |
0.43 |
4018546 |
30.30% |
VLNS |
0.70 |
0.88 |
0.70 |
0.88 |
237488 |
29.41% |
SUNL |
3.73 |
4.52 |
3.61 |
4.40 |
2469526 |
27.91% |
MRAI |
1.06 |
1.35 |
1.06 |
1.34 |
85319 |
27.62% |
YELL |
3.66 |
4.33 |
3.66 |
4.32 |
3590335 |
26.32% |
BTCS |
2.62 |
3.15 |
2.60 |
3.05 |
209111 |
26.03% |
MKD |
0.12 |
0.16 |
0.12 |
0.15 |
100784042 |
25.00% |
GFAI |
0.51 |
0.67 |
0.51 |
0.60 |
9188055 |
25.00% |
AUVI |
1.24 |
1.53 |
1.22 |
1.30 |
74144704 |
25.00% |
RAIN |
2.46 |
2.93 |
2.46 |
2.83 |
56376 |
23.04% |
INFI |
0.57 |
0.68 |
0.57 |
0.68 |
831670 |
21.43% |
FNHC |
0.35 |
0.46 |
0.35 |
0.41 |
213997 |
20.59% |
TEDU |
2.32 |
2.90 |
2.32 |
2.83 |
350007 |
20.43% |
HARP |
2.57 |
2.88 |
2.44 |
2.84 |
592324 |
20.34% |
GTBP |
2.14 |
2.48 |
2.10 |
2.47 |
170155 |
19.90% |
MVST |
3.95 |
4.31 |
3.78 |
4.00 |
1816082 |
19.05% |
PEAR |
3.74 |
4.35 |
3.51 |
4.27 |
251433 |
18.94% |
AMRS |
2.32 |
2.64 |
2.31 |
2.64 |
9155281 |
18.92% |
HSTO |
0.16 |
0.20 |
0.16 |
0.19 |
3434295 |
18.75% |
DPSI |
4.43 |
4.80 |
4.05 |
4.77 |
35579 |
18.66% |
POLA |
2.10 |
2.42 |
2.07 |
2.39 |
140016 |
18.32% |
MITQ |
1.34 |
1.40 |
1.07 |
1.23 |
16323858 |
18.27% |
MYSZ |
0.22 |
0.31 |
0.20 |
0.26 |
2474483 |
18.18% |
DMS |
1.48 |
1.72 |
1.47 |
1.70 |
65069 |
18.06% |
SDIG |
2.20 |
2.55 |
2.19 |
2.49 |
1067569 |
18.01% |
VRAR |
3.58 |
4.28 |
3.58 |
4.13 |
253767 |
18.00% |
ARDS |
1.10 |
1.29 |
1.10 |
1.25 |
73063 |
17.92% |
HUSN |
1.70 |
1.94 |
1.65 |
1.91 |
42989 |
17.90% |
OMGA |
2.80 |
3.19 |
2.67 |
3.17 |
119033 |
17.84% |
ECOR |
0.36 |
0.41 |
0.34 |
0.40 |
373818 |
17.65% |
HITI |
2.32 |
2.81 |
2.30 |
2.68 |
500965 |
17.54% |
LABP |
0.69 |
0.76 |
0.65 |
0.75 |
95595 |
17.19% |
IDRA |
0.54 |
0.56 |
0.40 |
0.41 |
45394169 |
17.14% |
CYRN |
1.80 |
2.10 |
1.80 |
2.05 |
421808 |
17.14% |
VIRI |
3.95 |
4.57 |
3.76 |
4.53 |
58819 |
17.05% |
FTCI |
3.05 |
3.48 |
3.01 |
3.46 |
1301451 |
16.89% |
KLR |
3.28 |
3.67 |
3.18 |
3.67 |
454110 |
16.88% |
INVZ |
3.90 |
4.38 |
3.87 |
4.35 |
2895384 |
16.62% |
LPCN |
0.81 |
0.96 |
0.81 |
0.92 |
701826 |
16.46% |
DBTX |
2.21 |
2.57 |
2.21 |
2.52 |
37416 |
16.13% |
ESGC |
1.53 |
1.74 |
1.51 |
1.73 |
134928 |
16.11% |
ELYM |
3.29 |
4.04 |
3.15 |
3.91 |
142114 |
16.02% |
TCRX |
2.78 |
3.22 |
2.67 |
3.20 |
48679 |
15.94% |
CNEY |
1.57 |
1.82 |
1.57 |
1.82 |
49217 |
15.92% |
KORE |
3.89 |
4.36 |
3.73 |
4.36 |
102223 |
15.65% |
REDU |
1.06 |
1.19 |
1.05 |
1.19 |
285540 |
15.53% |
BBLG |
1.42 |
1.62 |
1.37 |
1.58 |
27634 |
15.33% |
CKPT |
1.26 |
1.46 |
1.26 |
1.44 |
703918 |
15.20% |
ICCM |
1.97 |
2.13 |
1.96 |
2.13 |
68054 |
15.14% |
MOGO |
1.08 |
1.28 |
1.08 |
1.22 |
362821 |
15.09% |
CDXC |
1.63 |
1.84 |
1.61 |
1.83 |
410229 |
15.09% |
AVTX |
0.28 |
0.35 |
0.28 |
0.31 |
850586 |
14.81% |
CAN |
3.06 |
3.30 |
2.97 |
3.26 |
5665467 |
14.79% |
LMPX |
4.18 |
4.67 |
4.15 |
4.67 |
18848 |
14.74% |
HOFV |
0.69 |
0.82 |
0.68 |
0.78 |
1510709 |
14.71% |
APLD |
2.18 |
2.59 |
2.10 |
2.50 |
617482 |
14.68% |
NNDM |
2.84 |
3.04 |
2.77 |
2.91 |
10764545 |
14.57% |
RAIL |
4.34 |
4.92 |
4.26 |
4.88 |
270047 |
14.55% |
AIH |
1.70 |
1.90 |
1.69 |
1.89 |
50026 |
14.55% |
CYBN |
0.42 |
0.49 |
0.42 |
0.48 |
890828 |
14.29% |
FKWL |
3.42 |
3.86 |
3.40 |
3.86 |
12245 |
14.20% |
PRCH |
4.56 |
4.92 |
4.55 |
4.82 |
2650460 |
13.95% |
BLRX |
1.18 |
1.34 |
1.15 |
1.32 |
268461 |
13.79% |
AREC |
1.49 |
1.58 |
1.41 |
1.57 |
608625 |
13.77% |
PLAG |
0.49 |
0.54 |
0.45 |
0.50 |
68347 |
13.64% |
ALLR |
1.35 |
1.45 |
1.35 |
1.42 |
43861 |
13.60% |
VSTM |
1.08 |
1.17 |
1.06 |
1.17 |
2671182 |
13.59% |
COE |
1.00 |
1.19 |
1.00 |
1.17 |
92663 |
13.59% |
BOLT |
1.57 |
1.76 |
1.57 |
1.76 |
225210 |
13.55% |
TELL |
4.45 |
4.97 |
4.33 |
4.88 |
21612647 |
13.49% |
FFIE |
2.59 |
2.90 |
2.57 |
2.86 |
4412669 |
13.49% |
NCTY |
1.50 |
1.60 |
1.48 |
1.60 |
198874 |
13.48% |
XTLB |
1.80 |
1.89 |
1.76 |
1.86 |
9032 |
13.41% |
SJ |
2.35 |
2.84 |
2.34 |
2.71 |
1035201 |
13.39% |
PPSI |
4.06 |
4.16 |
3.53 |
3.65 |
26037822 |
13.35% |
VVOS |
1.48 |
1.60 |
1.27 |
1.53 |
147821 |
13.33% |
FRSX |
0.70 |
0.70 |
0.62 |
0.68 |
1069082 |
13.33% |
ELMS |
0.75 |
0.87 |
0.75 |
0.85 |
385958 |
13.33% |
RDW |
3.84 |
4.34 |
3.84 |
4.26 |
358781 |
13.30% |
CEMI |
0.53 |
0.64 |
0.53 |
0.60 |
324547 |
13.21% |
KSPN |
3.86 |
4.12 |
3.81 |
4.12 |
11972 |
13.19% |
SGTX |
0.79 |
0.86 |
0.79 |
0.86 |
212810 |
13.16% |
CMAX |
4.29 |
4.86 |
4.29 |
4.83 |
413564 |
13.11% |
BCEL |
1.72 |
1.98 |
1.65 |
1.90 |
386579 |
13.10% |
ABOS |
3.36 |
3.66 |
3.25 |
3.65 |
240422 |
13.00% |
PRFX |
0.80 |
0.93 |
0.80 |
0.87 |
88111 |
12.99% |
XNET |
1.33 |
1.42 |
1.31 |
1.40 |
291251 |
12.90% |
BKSY |
1.36 |
1.40 |
1.26 |
1.40 |
480425 |
12.90% |
VTVT |
0.41 |
0.48 |
0.40 |
0.44 |
256990 |
12.82% |
CFMS |
0.41 |
0.45 |
0.41 |
0.44 |
840173 |
12.82% |
HMPT |
3.44 |
3.79 |
3.36 |
3.70 |
135231 |
12.80% |
DNA |
2.55 |
2.84 |
2.42 |
2.74 |
35880061 |
12.76% |
VQS |
1.02 |
1.19 |
1.00 |
1.15 |
44283 |
12.75% |
IFBD |
0.59 |
0.65 |
0.56 |
0.62 |
33561 |
12.73% |
|
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software


10 Minute Options Strategy
Trending Penny Stocks
|