Click full width on the side of this post for a better view of the data.
Note: All stock codes are clickable links to a 6month chart (12months for the 52week low/high) in bigcharts.com. There has been issues
with bigcharts not having the current day's data displaying correctly, so please do your own research.
Stocks today that have made a 52 week low.
Stock Today's
ClosePrice
ChangeToday's %
Gain/Loss3 Day %
Change5 Day %
ChangeToday's
Vol3 Day
Vol Avg5 Day
Vol Avg1 ABC 2.930 -0.030 -1.01% -2.01% -5.48% 2,116,760 2,067,606 1,850,577 2 ACP 0.195 -0.025 -11.36% -11.36% 10,000 10,667 3 AED 0.080 -0.025 -23.81% -23.81% -23.81% 13,995,093 4,665,031 2,799,019 4 BLD 4.180 -0.060 -1.42% -1.65% -4.57% 4,907,664 9,370,392 8,555,634 5 EEU 13.280 13.280 75 6 FKP 0.665 -0.015 -2.21% -1.48% -5.67% 3,725,904 6,450,229 4,577,860 7 FPH 2.060 -0.010 -0.48% 0.00% -2.83% 56,762 22,187 151,989 8 GNM 0.370 -0.030 -7.50% -9.76% -11.90% 545,463 360,767 595,668 9 HTX 0.028 -0.001 -3.45% 0.00% -12.50% 1,420,000 1,034,062 1,090,305 10 IPC 0.910 -0.090 -9.00% -9.00% -9.00% 750 250 150 11 MQG 30.030 -0.970 -3.13% -3.29% -4.67% 2,664,526 1,467,504 1,508,255 12 MYA 0.028 -0.002 -6.67% -6.67% -12.50% 110,000 36,667 60,000 13 NBL 0.635 -0.025 -3.79% -5.22% -7.97% 75,023 30,924 19,365 14 POU 14.980 14.980 75 15 RMD 2.840 -0.010 -0.35% -1.73% -2.41% 4,214,277 3,854,960 3,700,081 16 SGP 3.210 -0.100 -3.02% -2.43% -3.60% 10,494,972 10,967,803 9,720,983 17 SIT 0.165 -0.005 -2.94% -2.94% -2.94% 85,000 28,333 17,000
Stocks today that have made a 52 week high.
Stock Today's
ClosePrice
ChangeToday's %
Gain/Loss3 Day %
Change5 Day %
ChangeToday's
Vol3 Day
Vol Avg5 Day
Vol Avg1 AGI 0.450 0.050 12.50% 15.38% 18.42% 439,439 281,924 270,572 2 AIA 1.800 0.020 1.12% 1.12% 1.12% 346 115 2,343 3 AKX 97.670 0.250 0.26% 0.26% 0.26% 100 33 20 4 CCF 0.340 0.030 9.68% 44.68% 78.95% 621,844 619,834 449,582 5 CEO 0.175 0.025 16.67% 16.67% 40.00% 32,274,134 26,121,923 25,483,912 6 CGM 0.064 -0.002 -3.03% 14.29% 33.33% 18,654,465 13,584,943 11,644,582 7 COZ 0.265 0.020 8.16% 29.27% 32.50% 1,323,163 760,530 555,913 8 CST 3.760 0.630 20.13% 18.24% 20.51% 2,417,122 838,856 516,393 9 EEU 13.280 13.280 75 10 GNG 2.300 0.050 2.22% 14.43% 16.16% 56,676 239,427 183,155 11 HDG 0.500 0.010 2.04% 11.11% 25.00% 123,165 196,904 215,290 12 KEN 0.077 0.010 14.93% 50.98% 50.98% 407,529 172,151 103,291 13 LAT 0.036 -0.003 -7.69% -10.00% 5.88% 1,642,314 784,271 1,037,177 14 MRQ 0.320 0.020 6.67% 6.67% 10.34% 15,500 46,082 35,159 15 NRR 0.215 0.005 2.38% 2.38% 4.88% 165,282 129,927 107,556 16 PHG 0.053 0.003 6.00% 17.78% 32.50% 54,500 285,944 175,067 17 POU 14.980 14.980 75 18 PTR 0.190 0.025 15.15% 58.33% 72.73% 3,678,547 2,595,932 1,612,786 19 QFX 0.092 0.013 16.46% 39.39% 58.62% 2,977,617 2,280,425 1,896,842 20 RRL 2.640 0.000 0.00% 3.13% 3.53% 1,364,722 1,195,983 1,412,512 21 SKT 4.550 0.060 1.34% 1.34% 4.60% 4,000 1,352 117,367 22 SPL 1.650 0.040 2.48% 7.14% 9.27% 711,639 666,205 571,905 23 SVW 9.850 -0.060 -0.61% 5.01% 3.47% 101,156 178,899 200,773 24 SYR 0.155 0.010 6.90% 14.81% 29.17% 321,120 151,882 141,329
Scan Criteria
Today's Close > Yesterdays Close
Today's Volume > Yesterdays Volume
Today's Volume > 500,000
SMA 8 > SMA 13
Today's Close < $2.00 but > 0.010
Today's Close < High Bollinger Band Line
Stock Today's
ClosePrice
ChangeToday's %
Gain/Loss3 Day %
Change5 Day %
ChangeToday's
Vol3 Day
Vol Avg5 Day
Vol Avg1 AEE 0.285 0.015 5.56% 14.00% 3.64% 518,507 298,122 271,693 2 AGS 0.225 0.005 2.27% 7.14% 15.38% 517,679 613,275 617,597 3 AIO 1.665 0.020 1.22% 2.78% 1.22% 12,112,464 7,913,224 11,596,487 4 AQC 0.047 0.001 2.17% 2.17% -2.08% 1,464,427 1,356,333 1,632,289 5 AUQ 0.370 0.010 2.78% 1.37% 5.71% 828,925 531,947 353,061 6 AWE 1.355 0.020 1.50% 5.04% 5.04% 2,156,504 1,923,704 1,603,569 7 CDG 0.350 0.015 4.48% 2.94% 9.38% 588,556 336,489 313,868 8 EHR 0.043 0.001 2.38% 7.50% 10.26% 666,974 480,464 416,119 9 FAR 0.100 0.001 1.01% -9.09% -13.04% 7,141,498 5,791,256 4,087,365 10 HAW 0.014 0.001 7.69% 0.00% 7.69% 5,941,370 3,199,072 2,875,354 11 ICN 0.165 0.005 3.13% 3.13% 3.13% 1,148,410 609,020 597,162 12 KIK 0.014 0.004 40.00% 75.00% 100.00% 164,850,617 60,721,969 48,889,768 13 NDL 0.045 0.003 7.14% 12.50% 7.14% 1,106,754 423,667 369,200 14 NDO 0.076 0.007 10.14% 16.92% 7.04% 80,884,941 45,352,152 45,933,741 15 NEN 0.450 0.010 2.27% 2.27% 0.00% 3,809,620 2,158,917 2,158,605 16 NST 0.465 0.005 1.09% 5.68% 3.33% 730,579 828,531 665,999 17 NTU 0.740 0.025 3.50% 4.96% -1.33% 573,390 533,946 516,026 18 PEN 0.076 0.003 4.11% 5.56% 2.70% 12,645,914 9,859,275 8,719,569 19 RAI 0.079 0.003 3.95% -1.25% -12.22% 594,749 276,666 215,937 20 SOO 0.120 0.005 4.35% 14.29% 14.29% 766,831 492,932 345,359 21 SPL 1.650 0.040 2.48% 7.14% 9.27% 711,639 666,205 571,905 22 TEG 0.051 0.006 13.33% 18.60% 18.60% 3,400,275 1,308,425 785,055 23 URA 0.026 0.002 8.33% 30.00% 30.00% 2,378,499 1,908,857 1,285,314 24 USA 0.195 0.010 5.41% 5.41% 14.71% 1,201,378 451,435 333,086 25 VPG 1.760 0.005 0.28% 0.00% 0.28% 1,245,830 593,944 617,149
For those that like to try and play the 0.100 - 0.105 - 0.110 jump, here are some stocks that price between 0.090 - 0.100.
Stock Today's
ClosePrice
ChangeToday's %
Gain/Loss3 Day %
Change5 Day %
ChangeToday's
Vol3 Day
Vol Avg5 Day
Vol Avg1 AAJ 0.100 0.000 0.00% 0.00% 0.00% 0 0 0 2 ADX 0.100 -0.005 -4.76% 0.00% 12.36% 865,850 2,859,187 4,150,395 3 AGE 0.090 -0.005 -5.26% -5.26% 0.00% 550,000 276,667 271,150 4 AHN 0.100 0.000 0.00% 0.00% 0.00% 10,000 42,026 36,670 5 AJX 0.098 0.000 0.00% 8.89% 8.89% 0 51,852 31,408 6 ALB 0.097 -0.008 -7.62% 4.30% -2.02% 214,400 420,946 317,666 7 ALU 0.090 0.005 5.88% 5.88% 5.88% 10,000 3,333 2,000 8 AVB 0.096 -0.014 -12.73% -8.57% -8.57% 23,977,240 12,774,093 9,640,837 9 AYN 0.099 -0.001 -1.00% 2.06% 7.61% 9,668,624 8,726,688 14,447,272 10 BML 0.090 -0.001 -1.10% 4.65% 11.11% 210,000 162,444 122,867 11 BOE 0.100 -0.010 -9.09% -13.04% -13.04% 41,666 36,889 22,133 12 BOM 0.095 0.000 0.00% 0.00% 0.00% 0 0 0 13 CBB 0.100 0.000 0.00% 0.00% 0.00% 52,000 64,853 56,400 14 CGR 0.100 0.000 0.00% 0.00% 0.00% 0 0 0 15 CTE 0.096 0.001 1.05% 1.05% 1.05% 96,488 32,163 19,298 16 CWE 0.096 0.018 23.08% 26.32% 23.08% 8,972,548 4,395,508 3,209,290 17 EDE 0.098 -0.002 -2.00% -2.00% -1.01% 298,800 195,233 200,274 18 EDT 0.090 0.000 0.00% 0.00% 0.00% 181,546,513 60,643,078 37,585,363 19 EMG 0.095 -0.005 -5.00% -2.06% 0.00% 13,368 91,123 84,237 20 EMU 0.092 0.000 0.00% 2.22% 2.22% 0 17,321 26,393 21 EMX 0.090 0.000 0.00% 5.88% 21.62% 0 53,783 61,862 22 EOL 0.100 0.000 0.00% 0.00% 0.00% 0 0 0 23 EUL 0.100 0.000 0.00% 0.00% 0.00% 0 0 0 24 EYE 0.093 -0.002 -2.11% 5.68% 16.25% 290,773 830,985 505,591 25 FAR 0.100 0.001 1.01% -9.09% -13.04% 7,141,498 5,791,256 4,087,365 26 FEL 0.100 -0.005 -4.76% -9.09% -9.09% 40,000 36,482 38,089 27 FGI 0.095 0.000 0.00% 0.00% 0.00% 0 0 0 28 FRM 0.090 0.000 0.00% 0.00% 0.00% 10,000 3,333 2,000 29 GBZ 0.100 0.003 3.09% 8.70% 7.53% 688,513 6,677,786 4,149,423 30 GED 0.100 0.000 0.00% 0.00% 0.00% 0 0 0 31 HAO 0.100 0.000 0.00% 0.00% 0.00% 0 0 0 32 HGL 0.100 0.000 0.00% 0.00% 0.00% 0 0 0 33 III 0.090 0.007 8.43% 15.38% 13.92% 259,415 684,638 472,758 34 IRM 0.090 0.000 0.00% 0.00% 0.00% 1,500 9,172 8,803 35 ISS 0.095 -0.005 -5.00% 3.26% 6.74% 30,000 122,073 88,711 36 IVG 0.098 0.000 0.00% 0.00% -6.67% 0 5,892 69,535 37 IVT 0.095 0.000 0.00% 0.00% 0.00% 0 0 0 38 JAL 0.100 0.000 0.00% 9.89% 9.89% 1,257,385 508,070 305,842 39 JAT 0.100 0.010 11.11% 11.11% 17.65% 75,000 88,333 55,000 40 JKA 0.090 0.003 3.45% 0.00% -4.26% 275,000 328,411 267,446 41 KGL 0.091 -0.004 -4.21% 5.81% 4.60% 3,431,502 6,504,481 5,138,962 42 KMC 0.091 -0.003 -3.19% -3.19% -2.15% 247,913 214,930 247,208 43 LBY 0.098 0.008 8.89% 15.29% -2.00% 439,000 156,333 104,200 44 LCY 0.094 -0.011 -10.48% -10.48% -10.48% 653,895 495,729 409,676 45 LIC 0.090 0.000 0.00% 0.00% 0.00% 0 0 0 46 MEG 0.095 0.000 0.00% -5.00% -5.00% 0 23,394 14,036 47 MFC 0.090 -0.004 -4.26% -4.26% -4.26% 349,067 116,356 85,813 48 MKO 0.100 0.000 0.00% -4.76% 3.09% 23,953 24,340 157,724 49 MNM 0.100 -0.010 -9.09% 5.26% 5.26% 870,849 1,339,043 877,082 50 MNW 0.100 0.000 0.00% 0.00% 0.00% 40,000 13,333 8,000 51 MTH 0.099 -0.001 -1.00% -1.00% -13.91% 560,818 497,797 493,008 52 MWN 0.091 0.000 0.00% 0.00% 0.00% 0 26,667 16,000 53 NBS 0.100 0.000 0.00% 1.01% 9.89% 544,768 649,080 574,278 54 NME 0.100 -0.005 -4.76% 0.00% -4.76% 7,250 128,091 114,155 55 NRL 0.100 0.000 0.00% 1.01% 0.00% 6,410,853 4,667,792 3,708,458 56 NSP 0.100 -0.005 -4.76% 0.00% 0.00% 16 3,339 4,155 57 NWR 0.090 0.000 0.00% -5.26% -4.26% 20,000 54,723 73,034 58 ORD 0.094 -0.002 -2.08% -1.05% -5.05% 5,203,403 2,985,902 2,837,102 59 PAB 0.098 -0.001 -1.01% 5.38% 6.52% 200,000 253,500 230,179 60 PEX 0.099 0.004 4.21% 4.21% 7.61% 25,000 66,667 60,000 61 PHK 0.093 0.000 0.00% 6.90% 12.05% 0 128,458 100,860 62 PMQ 0.097 0.000 0.00% 5.43% 5.43% 0 12,667 7,600 63 PNX 0.100 -0.010 -9.09% -13.04% -13.04% 59,000 25,667 21,400 64 PSF 0.093 0.000 0.00% 1.09% 0.00% 15,000 334,237 208,080 65 QFX 0.092 0.013 16.46% 39.39% 58.62% 2,977,617 2,280,425 1,896,842 66 QST 0.097 0.000 0.00% 0.00% 0.00% 0 0 0 67 RAW 0.100 0.000 0.00% 0.00% 0.00% 15,000 11,667 9,000 68 RGM 0.100 0.000 0.00% 0.00% 0.00% 0 0 0 69 RRE 0.094 -0.006 -6.00% -3.09% 0.00% 48,250 16,583 11,950 70 RRP 0.100 0.000 0.00% 0.00% 0.00% 0 96,200 57,720 71 SGY 0.092 0.002 2.22% 8.24% 8.24% 763,065 863,796 773,613 72 URM 0.090 0.000 0.00% -5.26% -5.26% 0 30,318 31,938 73 UUL 0.095 0.000 0.00% -3.06% -3.06% 0 28,333 17,000 74 VWM 0.090 0.001 1.12% 2.27% 0.00% 479,000 3,649,810 2,413,404 75 WCP 0.090 -0.002 -2.17% 12.50% 32.35% 60,000 403,387 392,032 76 WFM 0.094 -0.004 -4.08% 0.00% -1.05% 1,750,609 699,861 558,119 77 WMN 0.100 0.000 0.00% 0.00% 0.00% 0 13,384 8,031 78 XST 0.097 -0.003 -3.00% -1.02% 29.33% 21,052 140,451 204,738
- Forums
- ASX - Day Trading
- Price Volume High Low - 11/7
Price Volume High Low - 11/7, page-2
Featured News
Featured News
The Watchlist
BGD
BARTON GOLD HOLDINGS LIMITED
Alex Scanlon, Managing Director & CEO
Alex Scanlon
Managing Director & CEO
SPONSORED BY The Market Online