Home > History > November 26, 2021
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
November 26, 2021
| Symbol | Open | High | Low | Close | Volume | Percent |
|---|---|---|---|---|---|---|
| BIMI | 0.95 | 0.99 | 0.81 | 0.91 | 36470400 | 30.00% |
| GOVX | 4.78 | 4.91 | 4.18 | 4.69 | 8863500 | 20.88% |
| THMO | 1.20 | 1.89 | 1.20 | 1.51 | 4946900 | 19.84% |
| COCP | 0.83 | 0.99 | 0.82 | 0.97 | 3330200 | 18.29% |
| TOMZ | 1.31 | 1.34 | 1.13 | 1.34 | 3620100 | 15.52% |
| PTPI | 1.80 | 2.33 | 1.80 | 2.09 | 6959600 | 14.21% |
| GBS | 1.62 | 1.90 | 1.62 | 1.88 | 379600 | 13.25% |
| NRBO | 1.61 | 1.82 | 1.57 | 1.78 | 983000 | 10.56% |
| PTN | 0.47 | 0.56 | 0.46 | 0.56 | 41870300 | 9.80% |
| AGRI | 2.15 | 2.55 | 2.11 | 2.39 | 444100 | 9.63% |
| SMTS | 1.37 | 1.69 | 1.32 | 1.50 | 2263200 | 9.49% |
| LPTX | 2.27 | 2.55 | 2.27 | 2.54 | 1992500 | 9.48% |
| REE | 3.80 | 4.32 | 3.77 | 4.32 | 1110900 | 9.37% |
| ASRT | 1.35 | 1.54 | 1.33 | 1.54 | 608700 | 9.22% |
| BCLI | 3.37 | 3.85 | 3.25 | 3.74 | 756500 | 9.04% |
| CNF | 4.29 | 5.12 | 4.29 | 4.95 | 278200 | 8.55% |
| ABIO | 2.38 | 2.64 | 2.35 | 2.61 | 526900 | 8.30% |
| SOXS | 4.15 | 4.34 | 4.03 | 4.25 | 20891600 | 8.14% |
| OTLK | 1.25 | 1.39 | 1.24 | 1.37 | 2825400 | 7.87% |
| NNVC | 4.78 | 4.88 | 4.48 | 4.86 | 257700 | 7.76% |
| OBLG | 1.21 | 1.32 | 1.21 | 1.28 | 151600 | 7.56% |
| PHGE | 1.97 | 2.11 | 1.91 | 2.04 | 36800 | 7.37% |
| AHI | 3.44 | 3.71 | 3.40 | 3.63 | 202100 | 7.08% |
| YJ | 0.77 | 0.84 | 0.76 | 0.83 | 142600 | 6.41% |
| NBY | 0.48 | 0.54 | 0.48 | 0.51 | 4156000 | 6.25% |
| TNXP | 0.49 | 0.51 | 0.48 | 0.51 | 24924900 | 6.25% |
| BODY | 2.77 | 2.93 | 2.72 | 2.93 | 1565600 | 6.16% |
| CTIC | 2.44 | 2.57 | 2.41 | 2.48 | 1587600 | 5.98% |
| ASPU | 3.21 | 3.54 | 3.10 | 3.43 | 159100 | 5.86% |
| CEMI | 2.01 | 2.07 | 1.92 | 2.00 | 2011300 | 5.82% |
| METX | 0.34 | 0.39 | 0.34 | 0.38 | 22561700 | 5.56% |
| ZVO | 1.44 | 1.57 | 1.42 | 1.56 | 51600 | 5.41% |
| AIHS | 0.53 | 0.59 | 0.53 | 0.59 | 88500 | 5.36% |
| KULR | 2.95 | 3.11 | 2.87 | 2.98 | 1387600 | 5.30% |
| ZME | 1.31 | 1.39 | 1.24 | 1.39 | 96400 | 5.30% |
| RDHL | 2.98 | 3.01 | 2.80 | 3.00 | 525700 | 5.26% |
| MEDS | 3.49 | 3.73 | 3.41 | 3.65 | 98800 | 5.19% |
| RGLS | 0.39 | 0.42 | 0.38 | 0.41 | 1407300 | 5.13% |
| OWLT | 4.27 | 4.58 | 4.21 | 4.54 | 233900 | 5.09% |
| OCUP | 4.19 | 4.65 | 3.97 | 4.35 | 6584100 | 5.07% |
| FNGD | 1.83 | 1.92 | 1.82 | 1.88 | 5900200 | 5.03% |
| ML | 4.44 | 4.80 | 4.29 | 4.80 | 630400 | 5.03% |
| IMRN | 3.20 | 3.45 | 3.15 | 3.40 | 17600 | 4.94% |
| CVU | 2.93 | 3.08 | 2.92 | 3.07 | 40900 | 4.78% |
| GRIL | 1.05 | 1.13 | 1.04 | 1.12 | 485000 | 4.67% |
| BJDX | 3.02 | 3.43 | 2.93 | 3.39 | 2312300 | 4.63% |
| BIOC | 3.66 | 3.90 | 3.66 | 3.89 | 246000 | 4.57% |
| JOB | 0.44 | 0.46 | 0.42 | 0.46 | 2140700 | 4.55% |
| XSPA | 1.60 | 1.69 | 1.56 | 1.62 | 3564200 | 4.52% |
| CYTO | 1.80 | 1.88 | 1.68 | 1.85 | 249700 | 4.52% |
| IINN | 3.01 | 3.36 | 2.94 | 3.30 | 3327600 | 4.43% |
| SQL | 2.66 | 2.88 | 2.64 | 2.84 | 293500 | 4.41% |
| AIM | 1.44 | 1.48 | 1.36 | 1.44 | 315200 | 4.35% |
| AUGX | 3.57 | 3.60 | 3.45 | 3.60 | 50000 | 4.35% |
| PEI | 1.17 | 1.24 | 1.14 | 1.24 | 345300 | 4.20% |
| TUSK | 1.81 | 2.17 | 1.73 | 2.01 | 401600 | 4.15% |
| EVOK | 0.74 | 0.77 | 0.73 | 0.76 | 197300 | 4.11% |
| FLDM | 4.49 | 4.85 | 4.41 | 4.69 | 739000 | 3.99% |
| RGS | 2.60 | 2.89 | 2.56 | 2.89 | 1498900 | 3.96% |
| GLMD | 2.50 | 2.71 | 2.42 | 2.64 | 150800 | 3.94% |
| MOTS | 0.51 | 0.53 | 0.50 | 0.53 | 591400 | 3.92% |
| FNGZ | 2.41 | 2.43 | 2.40 | 2.42 | 9600 | 3.86% |
| OGEN | 0.53 | 0.56 | 0.52 | 0.55 | 4498000 | 3.77% |
| ADTX | 1.08 | 1.16 | 1.04 | 1.12 | 742200 | 3.70% |
| ZIVO | 3.38 | 3.43 | 3.30 | 3.43 | 27600 | 3.63% |
| HIHO | 4.28 | 4.43 | 4.10 | 4.40 | 4900 | 3.53% |
| ARDS | 2.27 | 2.49 | 2.27 | 2.39 | 70700 | 3.46% |
| SNGX | 0.86 | 0.94 | 0.86 | 0.90 | 268200 | 3.45% |
| NLSP | 1.73 | 1.83 | 1.71 | 1.83 | 150800 | 3.39% |
| OCC | 4.05 | 4.36 | 4.05 | 4.28 | 17400 | 3.38% |
| REAX | 3.64 | 3.75 | 3.54 | 3.75 | 267000 | 3.31% |
| CFRX | 3.45 | 3.60 | 3.21 | 3.52 | 130100 | 3.23% |
| SHPW | 4.66 | 4.96 | 4.56 | 4.85 | 149300 | 3.19% |
| TALK | 2.20 | 2.27 | 2.12 | 2.27 | 868100 | 3.18% |
| NAKD | 0.62 | 0.65 | 0.61 | 0.65 | 31712800 | 3.17% |
| PBLA | 1.90 | 2.00 | 1.90 | 1.97 | 41300 | 3.14% |
| ODT | 1.52 | 1.73 | 1.51 | 1.65 | 633000 | 3.12% |
| BNSO | 4.64 | 4.77 | 4.27 | 4.63 | 2800 | 3.12% |
| SURG | 2.34 | 2.49 | 2.23 | 2.42 | 102700 | 2.98% |
| MNPR | 4.61 | 4.94 | 4.47 | 4.85 | 43300 | 2.97% |
| MIND | 1.72 | 1.76 | 1.69 | 1.74 | 50900 | 2.96% |
| SPIR | 4.70 | 4.87 | 4.54 | 4.87 | 618600 | 2.96% |
| HCDI | 2.65 | 2.90 | 2.61 | 2.81 | 884400 | 2.93% |
| SPCB | 0.72 | 0.74 | 0.70 | 0.74 | 327600 | 2.78% |
| GHSI | 1.06 | 1.14 | 1.05 | 1.13 | 180100 | 2.73% |
| WMC | 2.21 | 2.27 | 2.16 | 2.27 | 454100 | 2.71% |
| MITQ | 2.17 | 2.30 | 2.15 | 2.28 | 109100 | 2.70% |
| ASLN | 1.48 | 1.55 | 1.45 | 1.53 | 147900 | 2.68% |
| XOS | 4.10 | 4.35 | 4.02 | 4.27 | 555300 | 2.64% |
| DFFN | 0.37 | 0.42 | 0.37 | 0.39 | 1354100 | 2.63% |
| UTSI | 1.16 | 1.18 | 1.08 | 1.18 | 25600 | 2.61% |
| NYMX | 1.54 | 1.60 | 1.54 | 1.58 | 8000 | 2.60% |
| PPBT | 3.97 | 4.19 | 3.91 | 4.14 | 33400 | 2.48% |
| LIXT | 1.61 | 1.67 | 1.61 | 1.66 | 6100 | 2.47% |
| ARTW | 3.70 | 3.73 | 3.64 | 3.73 | 6600 | 2.47% |
| VCNX | 1.60 | 1.81 | 1.60 | 1.70 | 96200 | 2.41% |
| XIN | 0.81 | 0.85 | 0.81 | 0.85 | 109600 | 2.41% |
| BOXL | 1.61 | 1.72 | 1.60 | 1.71 | 1596500 | 2.40% |
| EDTK | 1.22 | 1.32 | 1.22 | 1.29 | 1272700 | 2.38% |
| FTFT | 1.63 | 1.74 | 1.60 | 1.73 | 692800 | 2.37% |
Top 10 Penny Stocks
Top 50 Trending Stocks
Best Trading Software
10 Minute Options Strategy
Trending Penny Stocks