High Volume Penny Stocks

This is a list of high volume penny stocks that are trading on the NASDAQ, NYSE and AMEX with stock price less than $5. If you are interested in other stocks, check out our High Volume Stocks.

Analysis Chart Symbol Open High Low Close Volume % Change
Buy or Sell MGI? MGI 3.66 3.92 2.76 3.88 53846400 167.59%
Buy or Sell NIO? NIO 2.52 2.71 2.45 2.53 49996900 2.85%
Buy or Sell CHK? CHK 1.83 1.94 1.82 1.90 45394100 3.83%
Buy or Sell NBR? NBR 2.05 2.31 2.03 2.24 24572400 10.89%
Buy or Sell LGCY? LGCY 0.11 0.13 0.11 0.11 23418100 -15.38%
Buy or Sell AUY? AUY 2.13 2.23 2.12 2.21 23352100 4.25%
Buy or Sell ECA? ECA 4.92 5.03 4.83 4.88 21126600 1.46%
Buy or Sell DNR? DNR 1.27 1.39 1.26 1.34 17952500 6.35%
Buy or Sell ABEV? ABEV 4.60 4.70 4.60 4.69 16551600 3.08%
Buy or Sell VBIV? VBIV 0.66 0.75 0.61 0.67 15555300 3.08%
Buy or Sell KGC? KGC 3.57 3.65 3.51 3.60 13412200 2.86%
Buy or Sell AKS? AKS 2.10 2.27 2.06 2.21 13060600 5.74%
Buy or Sell SWN? SWN 3.29 3.43 3.27 3.34 12748100 2.14%
Buy or Sell HSGX? HSGX 0.21 0.22 0.20 0.21 11450200 -12.50%
Buy or Sell INSY? INSY 0.27 0.38 0.25 0.29 11317400 -3.33%
Buy or Sell AMR? AMR 0.15 0.22 0.15 0.17 10829500 13.33%
Buy or Sell AVP? AVP 3.88 3.92 3.82 3.85 10375100 0.00%
Buy or Sell DPW? DPW 0.15 0.20 0.14 0.16 10349600 14.29%
Buy or Sell YRIV? YRIV 0.46 0.67 0.46 0.59 10215800 28.26%
Buy or Sell GGB? GGB 3.68 3.78 3.67 3.75 10001000 3.88%
Buy or Sell HMY? HMY 2.00 2.05 1.93 1.95 9289300 -2.01%
Buy or Sell VEON? VEON 2.60 2.68 2.54 2.67 8936200 3.89%
Buy or Sell ENDP? ENDP 3.93 4.22 3.83 3.96 8697600 1.28%
Buy or Sell NGD? NGD 0.75 0.76 0.68 0.70 8049700 -2.78%
Buy or Sell SINT? SINT 0.11 0.12 0.10 0.11 8027300 0.00%
Buy or Sell HL? HL 1.72 1.77 1.67 1.71 7917500 1.79%
Buy or Sell SLS? SLS 0.16 0.16 0.15 0.15 7819300 -6.25%
Buy or Sell GRPN? GRPN 3.58 3.64 3.48 3.48 7812800 -2.25%
Buy or Sell JCP? JCP 1.13 1.17 1.12 1.17 7806800 4.46%
Buy or Sell ADOM? ADOM 0.37 0.41 0.31 0.34 7481100 6.25%
Buy or Sell SPN? SPN 1.47 1.60 1.41 1.46 7208100 2.10%
Buy or Sell NE? NE 1.52 1.67 1.50 1.63 6723800 5.84%
Buy or Sell BIOC? BIOC 1.10 1.19 1.08 1.13 6676300 10.78%
Buy or Sell IAG? IAG 2.98 3.03 2.85 2.96 6616800 0.68%
Buy or Sell BTG? BTG 2.79 2.90 2.77 2.83 6555600 1.80%
Buy or Sell NOG? NOG 2.06 2.17 2.05 2.13 6549900 3.90%
Buy or Sell SAN? SAN 4.40 4.46 4.40 4.42 6270700 0.91%
Buy or Sell CDE? CDE 3.60 3.67 3.47 3.53 5852700 0.28%
Buy or Sell GNW? GNW 3.08 3.25 3.05 3.21 5771300 4.22%
Buy or Sell HK? HK 0.17 0.19 0.17 0.19 5430500 11.76%
Buy or Sell LPI? LPI 2.48 2.54 2.45 2.53 5183700 4.12%
Buy or Sell PES? PES 0.30 0.33 0.29 0.31 5138800 6.90%
Buy or Sell FCEL? FCEL 0.30 0.35 0.30 0.31 4907100 -6.06%
Buy or Sell FTR? FTR 1.40 1.43 1.31 1.33 4669500 -5.00%
Buy or Sell CX? CX 4.16 4.22 4.15 4.15 4665900 1.22%
Buy or Sell XOG? XOG 3.71 3.86 3.67 3.83 4514700 4.08%
Buy or Sell LYG? LYG 2.85 2.89 2.85 2.87 4472300 0.70%
Buy or Sell PLUG? PLUG 2.43 2.43 2.31 2.31 4436000 -3.75%
Buy or Sell SRCI? SRCI 4.56 4.80 4.54 4.68 4431400 3.54%
Buy or Sell WPG? WPG 4.07 4.22 4.06 4.17 4292500 3.22%
Buy or Sell RMTI? RMTI 3.25 3.25 3.00 3.03 4220700 -31.29%
Buy or Sell OPK? OPK 2.00 2.08 1.98 2.04 4204700 2.00%
Buy or Sell ODP? ODP 1.89 1.95 1.86 1.91 4150300 2.14%
Buy or Sell GCVRZ? GCVRZ 0.50 0.51 0.50 0.50 4081400 0.00%
Buy or Sell SBGL? SBGL 4.20 4.25 4.09 4.20 4055700 0.72%
Buy or Sell SNSS? SNSS 0.77 0.77 0.64 0.70 3845400 -10.26%
Buy or Sell CEI? CEI 0.17 0.17 0.17 0.17 3811500 -5.56%
Buy or Sell CHS? CHS 3.27 3.38 3.10 3.11 3701600 -1.89%
Buy or Sell TXMD? TXMD 2.69 2.73 2.54 2.59 3594700 -2.63%
Buy or Sell KOOL? KOOL 3.82 4.11 2.83 3.10 3545700 11.11%
Buy or Sell AMRH? AMRH 0.36 0.38 0.34 0.35 3508100 -5.41%
Buy or Sell PBI? PBI 4.25 4.44 4.07 4.12 3450300 -2.37%
Buy or Sell NBY? NBY 1.62 2.05 1.62 1.96 3395000 12.00%
Buy or Sell TEUM? TEUM 2.80 2.90 2.71 2.83 3150000 1.07%
Buy or Sell TRQ? TRQ 1.21 1.25 1.20 1.21 3129500 0.83%
Buy or Sell FSM? FSM 2.57 2.69 2.56 2.63 3027800 4.78%
Buy or Sell NBEV? NBEV 4.70 4.83 4.62 4.76 3021200 3.70%
Buy or Sell VSTM? VSTM 1.75 1.83 1.60 1.82 2980500 4.00%
Buy or Sell NG? NG 4.72 4.80 4.60 4.78 2940900 2.58%
Buy or Sell MUX? MUX 1.63 1.67 1.55 1.61 2934900 0.63%
Buy or Sell AMPE? AMPE 0.47 0.48 0.44 0.46 2641300 -4.17%
Buy or Sell IMGN? IMGN 2.16 2.23 2.09 2.15 2638300 -0.46%
Buy or Sell AHT? AHT 3.49 3.49 3.16 3.34 2616700 -4.30%
Buy or Sell PTN? PTN 1.38 1.42 1.30 1.31 2613500 -4.38%
Buy or Sell CPHI? CPHI 0.27 0.35 0.27 0.31 2607700 14.81%
Buy or Sell EGO? EGO 4.38 4.53 4.35 4.48 2570400 4.19%
Buy or Sell CTST? CTST 5.01 5.10 4.89 4.93 2566600 -1.40%
Buy or Sell WIT? WIT 4.50 4.53 4.49 4.51 2532700 0.22%
Buy or Sell ASNA? ASNA 0.75 0.79 0.72 0.76 2517600 2.70%
Buy or Sell WTI? WTI 4.45 4.69 4.45 4.66 2489800 5.67%
Buy or Sell CIFS? CIFS 1.35 1.93 1.30 1.92 2455400 50.00%
Buy or Sell SESN? SESN 1.86 1.92 1.81 1.84 2409900 -0.54%
Buy or Sell LC? LC 2.96 3.06 2.95 3.01 2341600 2.73%
Buy or Sell GTE? GTE 1.92 1.98 1.91 1.92 2331900 -0.52%
Buy or Sell CIG? CIG 3.76 3.82 3.71 3.74 2293300 0.54%
Buy or Sell PPDF? PPDF 4.01 4.24 3.91 4.04 2273600 2.02%
Buy or Sell MUFG? MUFG 4.64 4.70 4.64 4.68 2272800 1.08%
Buy or Sell LPTH? LPTH 0.92 0.93 0.85 0.87 2272100 -5.43%
Buy or Sell SID? SID 4.31 4.41 4.31 4.33 2231700 4.09%
Buy or Sell FIT? FIT 4.58 4.64 4.52 4.61 2215300 1.54%
Buy or Sell HLTH? HLTH 0.15 0.16 0.14 0.14 2074600 -12.50%
Buy or Sell MFG? MFG 2.75 2.79 2.75 2.77 2047000 1.47%
Buy or Sell GERN? GERN 1.49 1.63 1.47 1.61 2010000 9.52%
Buy or Sell AXAS? AXAS 1.13 1.16 1.06 1.08 1976400 -4.42%
Buy or Sell TRXC? TRXC 1.31 1.38 1.27 1.29 1967400 -1.53%
Buy or Sell CYH? CYH 2.73 2.77 2.58 2.59 1947800 -4.07%
Buy or Sell GASL? GASL 3.79 4.02 3.79 3.92 1873000 5.95%
Buy or Sell BTE? BTE 1.50 1.57 1.50 1.57 1857700 5.37%
Buy or Sell CALA? CALA 5.13 5.43 4.63 4.74 1849300 -18.28%
Buy or Sell GOGO? GOGO 4.39 4.72 4.37 4.58 1831300 4.81%