Home > History > August 10, 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
August 10, 2022
Symbol |
Open |
High |
Low |
Close |
Volume |
Percent |
LXEH |
3.41 |
4.79 |
3.41 |
4.62 |
2500 |
48.55% |
AMRS |
2.28 |
3.73 |
2.15 |
3.25 |
22427000 |
41.92% |
INFI |
0.88 |
1.22 |
0.86 |
1.03 |
3161900 |
39.19% |
CLWT |
2.21 |
2.65 |
1.92 |
2.02 |
50644300 |
38.36% |
VLDR |
1.21 |
1.73 |
1.19 |
1.59 |
28602800 |
38.26% |
TTOO |
0.13 |
0.16 |
0.13 |
0.16 |
224066600 |
33.33% |
BNGO |
2.40 |
3.00 |
2.33 |
3.00 |
18939900 |
32.74% |
OSUR |
3.68 |
4.49 |
3.41 |
4.22 |
7362100 |
32.29% |
BIOR |
0.88 |
1.15 |
0.84 |
1.01 |
30939700 |
31.17% |
PLXP |
2.08 |
2.74 |
2.00 |
2.57 |
484500 |
31.12% |
GMTX |
1.52 |
2.03 |
1.25 |
2.01 |
1426300 |
28.85% |
LVOX |
2.00 |
2.53 |
2.00 |
2.51 |
403300 |
27.41% |
PSHG |
0.41 |
0.58 |
0.41 |
0.52 |
16971300 |
26.83% |
DOMA |
0.73 |
0.89 |
0.72 |
0.88 |
1638400 |
25.71% |
HYFM |
2.81 |
3.40 |
2.73 |
3.37 |
810300 |
25.28% |
SUNW |
3.37 |
3.89 |
3.15 |
3.83 |
6225700 |
24.35% |
QNGY |
0.40 |
0.53 |
0.38 |
0.41 |
40923500 |
24.24% |
INO |
2.22 |
2.60 |
2.19 |
2.60 |
12110900 |
23.81% |
APTX |
0.59 |
0.69 |
0.56 |
0.69 |
563400 |
23.21% |
CLVS |
1.31 |
1.60 |
1.27 |
1.56 |
8604500 |
22.83% |
GIFI |
3.50 |
4.00 |
3.42 |
3.98 |
227000 |
22.46% |
TNGX |
4.12 |
5.01 |
4.12 |
4.97 |
247200 |
22.41% |
SHCR |
1.40 |
1.85 |
1.40 |
1.83 |
2864200 |
21.19% |
ATY |
2.52 |
3.04 |
2.52 |
3.00 |
117800 |
20.97% |
EEX |
3.38 |
4.09 |
3.33 |
3.99 |
1231800 |
20.91% |
BARK |
2.14 |
2.29 |
1.88 |
2.14 |
6601200 |
20.90% |
APRN |
3.40 |
3.81 |
3.35 |
3.71 |
6091900 |
20.85% |
SMFR |
1.91 |
2.22 |
1.89 |
2.22 |
2035200 |
20.65% |
OCUP |
1.96 |
2.47 |
1.96 |
2.35 |
307400 |
20.51% |
PRCH |
2.75 |
3.04 |
2.62 |
2.88 |
4895500 |
20.50% |
CASI |
2.54 |
3.02 |
2.48 |
3.01 |
332400 |
20.40% |
SIEN |
1.11 |
1.31 |
1.11 |
1.30 |
578600 |
20.37% |
ASXC |
0.60 |
0.66 |
0.58 |
0.66 |
3024100 |
20.00% |
DNMR |
4.25 |
4.89 |
4.12 |
4.88 |
2792800 |
19.90% |
PRAX |
4.17 |
4.84 |
4.11 |
4.77 |
723300 |
18.95% |
GNS |
4.00 |
5.10 |
3.94 |
4.73 |
379100 |
18.55% |
ME |
3.92 |
4.42 |
3.87 |
4.42 |
7273500 |
18.50% |
PSNL |
4.22 |
4.82 |
4.08 |
4.77 |
935600 |
18.07% |
BSGM |
0.64 |
0.75 |
0.58 |
0.73 |
329800 |
17.74% |
LOTZ |
0.75 |
0.75 |
0.61 |
0.67 |
21940800 |
17.54% |
RVLP |
1.65 |
2.04 |
1.61 |
1.88 |
745500 |
17.50% |
TBLA |
2.82 |
3.29 |
2.73 |
3.10 |
1619100 |
16.98% |
FIXX |
2.53 |
2.94 |
2.51 |
2.86 |
328600 |
16.73% |
INKT |
1.36 |
1.94 |
1.30 |
1.54 |
2992700 |
16.67% |
SOPA |
2.04 |
2.39 |
1.98 |
2.29 |
2383100 |
16.24% |
CNTB |
1.46 |
1.67 |
1.41 |
1.65 |
628600 |
16.20% |
EMBK |
0.53 |
0.58 |
0.52 |
0.58 |
3886500 |
16.00% |
FXLV |
1.85 |
2.10 |
1.81 |
2.05 |
1040300 |
15.82% |
IDW |
1.57 |
1.95 |
1.57 |
1.87 |
50000 |
15.43% |
CDRO |
2.95 |
3.00 |
2.61 |
2.94 |
21500 |
15.29% |
OUST |
1.65 |
1.81 |
1.58 |
1.81 |
2397700 |
15.29% |
AKU |
0.70 |
0.76 |
0.66 |
0.76 |
69500 |
15.15% |
SOND |
1.90 |
2.28 |
1.84 |
2.13 |
1885700 |
15.14% |
NXPL |
2.29 |
2.78 |
2.29 |
2.67 |
71900 |
15.09% |
TGB |
1.04 |
1.17 |
1.04 |
1.16 |
2384200 |
14.85% |
CORZ |
3.04 |
3.29 |
2.94 |
3.25 |
5717900 |
14.84% |
FCEL |
4.45 |
4.90 |
4.31 |
4.89 |
20691800 |
14.79% |
MRAI |
0.90 |
1.02 |
0.85 |
1.01 |
199700 |
14.77% |
NN |
2.85 |
3.45 |
2.85 |
3.36 |
839600 |
14.68% |
CGC |
3.01 |
3.36 |
2.84 |
3.29 |
16111000 |
14.63% |
MKD |
0.57 |
0.64 |
0.53 |
0.63 |
257600 |
14.55% |
CUE |
2.88 |
3.25 |
2.85 |
3.23 |
300700 |
14.54% |
BGRY |
2.50 |
2.78 |
2.41 |
2.76 |
1412500 |
14.52% |
AXDX |
1.88 |
2.07 |
1.81 |
2.06 |
481000 |
14.44% |
HRTX |
4.22 |
4.72 |
4.05 |
4.70 |
7497700 |
14.36% |
TRVN |
0.22 |
0.24 |
0.21 |
0.24 |
1811000 |
14.29% |
NCMI |
1.43 |
1.68 |
1.42 |
1.60 |
1954700 |
14.29% |
DBGI |
0.14 |
0.16 |
0.14 |
0.16 |
8305800 |
14.29% |
XIN |
0.51 |
0.57 |
0.50 |
0.56 |
107200 |
14.29% |
DNAY |
2.11 |
2.43 |
2.02 |
2.26 |
540400 |
14.14% |
DM |
2.75 |
3.07 |
2.67 |
2.99 |
27519900 |
14.12% |
ATER |
2.61 |
2.99 |
2.60 |
2.92 |
3631900 |
14.06% |
FSRD |
0.72 |
0.82 |
0.67 |
0.82 |
753400 |
13.89% |
ISUN |
3.81 |
4.29 |
3.63 |
4.21 |
282700 |
13.78% |
REAX |
1.61 |
1.90 |
1.61 |
1.82 |
182900 |
13.75% |
RFL |
1.80 |
2.07 |
1.80 |
2.07 |
129100 |
13.74% |
UIHC |
1.22 |
1.23 |
1.09 |
1.16 |
272300 |
13.73% |
AAOI |
1.93 |
2.10 |
1.89 |
2.09 |
245300 |
13.59% |
EZFL |
0.82 |
0.92 |
0.80 |
0.92 |
249000 |
13.58% |
WKHS |
3.67 |
3.86 |
3.53 |
3.85 |
5546000 |
13.57% |
XERS |
1.73 |
1.96 |
1.68 |
1.93 |
1436700 |
13.53% |
BTBT |
1.56 |
1.74 |
1.53 |
1.69 |
4055400 |
13.42% |
CTV |
3.40 |
3.59 |
3.08 |
3.53 |
179200 |
13.14% |
AUR |
2.55 |
2.77 |
2.51 |
2.76 |
3113300 |
13.11% |
QSI |
3.73 |
4.10 |
3.65 |
4.06 |
601500 |
13.09% |
VAPO |
1.67 |
1.86 |
1.65 |
1.83 |
165500 |
12.96% |
CPIX |
2.20 |
2.41 |
2.17 |
2.37 |
22200 |
12.86% |
RMTI |
1.66 |
1.85 |
1.54 |
1.77 |
179600 |
12.74% |
COOK |
3.71 |
4.06 |
3.61 |
4.00 |
2135500 |
12.68% |
HYRE |
0.95 |
1.00 |
0.90 |
0.98 |
315900 |
12.64% |
LIAN |
2.41 |
2.86 |
2.41 |
2.70 |
572300 |
12.50% |
AVCT |
0.16 |
0.18 |
0.16 |
0.18 |
20449000 |
12.50% |
AQST |
1.09 |
1.24 |
1.05 |
1.17 |
1211600 |
12.50% |
HLTH |
4.43 |
4.96 |
4.39 |
4.88 |
612900 |
12.44% |
SEV |
3.45 |
3.82 |
3.39 |
3.74 |
1097200 |
12.31% |
EFTR |
0.66 |
0.86 |
0.62 |
0.73 |
4307100 |
12.31% |
PRTK |
2.68 |
3.03 |
2.63 |
2.93 |
701100 |
12.26% |
AGLE |
0.42 |
0.47 |
0.41 |
0.46 |
3204400 |
12.20% |
HSCS |
2.79 |
3.76 |
2.59 |
3.14 |
4228200 |
12.14% |
AKTS |
4.52 |
4.94 |
4.52 |
4.90 |
446000 |
12.13% |
|
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software


10 Minute Options Strategy
Trending Penny Stocks
|