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