Week of Dec 6, Day by day update - Pincher, Bottom & Tanker plays
*** Day by Day Gainers - Week of Dec 6 ***
Monday's gainers
AIB 5.7% Closed 1.04 Open 1.01 Low 1.01 High 1.07
ALTO 8.6% Closed .0252 Open .0262 Low .0252 High .046
APTD 16.7% Closed .0007 Open .0005 Low .0005 High .0007
BCON 10.9% Closed .244 Open ,23 Low .23 High .2479
BEAT 1.7% Closed 4.24 Open 4.16 Low 4.16 High 4.40
BER.V 6.9% Closed .62 Open .60 Low .58 High .66
BIOD 0.6% Closed 1.81 Open 1.78 Low 1.76 High 1.85
BLDR 1.8% Closed 1.73 Open 1.69 Low 1.63 High 1.75
CAEI 2.1% Closed .5003 Open .49 Low .49 High .5298
CCTR 12.0% Closed .0028 Open .0026 Low .0024 High .0029
COIN 8.4% Closed .348 Open .32 Low .32 High .353
CGFIA 20.0% Closed .0018 Open .0015 Low .0014 High .0019
CSFL 1.7% Closed 7.94 Open 7.77 Low 7.65 High 8.00
DCBR 66.7% Closed .05 Open .07 Low .04 High .07 (low vol)
DVOX 0.2% Closed 4.22 Open 4.18 Low 4.13 High 4.29
ECOB 1.9% Closed .053 Open .052 Low .043 High .053 (bounce .043 to .053)
EFTB 4.3% Closed 1.22 Open 1.20 Low 1.20 High 1.25
EMMS 6.5% Closed .49 Open .468 Low .442 High .49
FBC 2.3% Closed 1.36 Open 1.335 Low 1.33 High 1.43
GNTA 4.6% Closed .0205 Open .0198 Low .0191 High .021
GRNB 7.3% Closed 3.37 Open 3.24 Low 3.11 High 3.40
HADA 4.5% Closed .188 Open .185 Low .18 High .188
LBSV 4.0% Closed .26 Open .23 Low .22 High .28
LIOX 3.8% Closed 3.56 Open 3.47 Low 3.44 High 3.59
MEG 4.4% Closed 4.76 Open 4.56 Low 4.55 High 4.78
NNA 0.8% Closed 4.05 Open 4.12 Low 4.01 High 4.16
NR 1.6% Closed 6.21 Open 6.12 Low 6.05 High 6.26
PCBC 4.4% Closed .3183 Open .32 Low .29 High .33
PHHM 7.8% Closed .1293 Open .145 Low .125 High .145
PPTO 8.9% Closed .011 Open .011 Low .011 High .011 (low vol)
SCRK 7.1% Closed .15 Open .1399 Low .13 High .15
SNEY 57.0% Closed .0135 Open .0086 Low .0086 High .014
SPEX 4.5% Closed .6375 Open .61 Low .59 High .64
SUNVE 9.3% Closed .033 Open .0302 High .03 High .033
VUOC 25.0% Closed .60 Open .48 Low .46 High .60
WEST 13.0% Closed .4431 Open .39 Low .3861 High .45
XODG 39.7% Closed .095 Open .06 Low .06 High .14
Tuesday's gainers
AIB 23.1% Closed 1.28 Open 1.19 Low 1.16 High 1.35
ALTO 33.7% Closed .0337 Open .033 Low .0237 High .035
ALXA 6.9% Closed .9618 Open .95 Low .9021 High .98
BLAP 45.2% Closed .009 Open .0065 Low .0055 High .0092
BLDR 3.5% Closed 1.79 Open 1.76 Low 1.72 High 1.83
CAEI 3.9% Closed .5199 Open .50 Low .50 High .5294
CENTA 1.9% Closed 9.44 Open 9.37 Low 9.26 High 9.55
CGFIA 5.6% Closed .0019 Open .0018 Low .0015 High .0023
CITC 5.3% Closed .0119 Open .0113 Low .009 High .0119
COIN 9.9% Closed .3826 Open .358 Low .35 High .29
CPQQ 6.9% Closed 1.71 Open 1.70 Low 1.57 High 1.71
DCBR 10.0% Closed .055 Open .05 Low .05 High .088 (low vol)
DEXO 16.3% Closed 7.28 Open 6.34 Low 6.24 High 8.24
ECOB 1.9% Closed .054 Open .053 Low .045 High .054
FBC 2.2% Closed 1.39 Open 1.39 Low 1.37 High 1.42
GIGM 1.3% Closed 1.56 Open 1.55 Low .54 High 1.67
GNTA 12.2% Closed .023 Open .0237 Low .0206 High .0245
GRNB 7.7% Closed 3.63 Open 3.46 Loe 3.39 High 4.15
IFXY 7.8% Closed .0069 Open .0065 Low .0065 High .0077
IWEB 10.5% Closed .21 Open .1701 Low .1701 High .22
LBSV 7.7% Closed .28 Open .27 Low .25 High .28
MEG 5.9% Closed 5.04 Open 4.85 Low 4.82 High 5.18
PHHM 0.5% Closed .13 Open .14 Low .125 High .14
POSC 1.2% Closed .043 Open .043 Low .0425 High .047
PPTO 30.9% Closed .0144 Open .011 Low .011 High .015
SILA 10.0% Closed .4399 Open .395 Low .39 High .44
SPMD 11.0% Closed 6.75 Open 6.21 Low 5.84 High 7.38
TXIC 6.1% Closed 1.75 Open 1.65 Low 1.63 High 1.80
WELL 4.2% Closed .025 Open .0245 Low .0245 High .025
WL 0.2% Closed 4.01 Open 4.05 Low 3.99 High 4.08
XODG 26.3% Closed .12 Open .15 Low .10 High .15
Wednesday's gainers
AIB 5.5% Closed 1.35 Open 1.42 Low 1.30 High 1.48
ALTO 9.5% Closed .0369 Open .035 Low .0265 High .0398
ALXA 22.7% Closed 1.18 Open .9552 Low .95 High 1.19
AMLM 3.1% Closed .33 Open .31 Low .31 High .39
ANTS 12.9% Closed .35 Open .31 Low .261 High .3699
BEAT 3.8% Closed 4.38 Open 4.22 Low 4.19 High 4.44
CEU 15.4% Closed 2.70 Open 2.61 Low 2.50 High 2.85
CALCQ Tanker -82% Closed .035 Bounced from .026 to .065
COCO 5.4% Closed 4.46 Open 4.28 Low 4.27 High 4.53
DCBR 27.3$ Closed .07 Open .06 Low .06 High .07 (low vol)
DEXO 1.0% Closed 7.35 Open 7.31 Low 7.10 High 7.61
EFTB 10.8% Closed 1.13 Open 1.15 Low 1.02 High 1.15
IGC 9.5% Closed .63 Open .595 Low .55 High .63
JADA 1.2% Closed .17 Open .17 Low .166 High .1799
LIOX 3.1% Closed 3.65 Open 3.54 Low 3.49 High 3.6902
LQMT 13.2% Closed .385 Open .33 Low .33 High .389
MEG 3.2% Closed 5.20 Open 5.04 Low 4.91 High 5.29
NNA 3.1% Closed 4.00 Open 3.89 Low 3.89 High 4.18
OTGI Tanker -30% Closed .042 Bounced from .017
PPWE 10.0% Closed .044 Open .04 Low .03 High .044
PRKR 5.5% Closed .3903 Open .35 Low .349 High .40
REVU 4.2% Closed 1.23 Open 1.18 Low 1.13 High 1.23
SNEY 20.2% Closed .0125 Open .012 Low .01 High .0125
SPEX 16.1% Closed .72 Open .63 Low .6019 High .77
TGB 0.9% Closed 4.66 Open 4.62 Low 4.56 High 4.67
WL 3.5% Closed 4.15 Open 4.02 Low 4.02 High 4.23
ZVTK 18.2% Closed .0013 Open .0011 Low .0007 High .0013
Thursday's gainers
ADSYQ 35.0% Closed .0027 Open .002 Low .0012 High .0035
AEGYD 42.0% Closed .98 Open .79 Low .60 High .098
AMLM 6.1% Closed.35 Open .33 Low .33 High .388
BIOD 1.7% Closed 1.80 Open 1.77 Low 1.76 High 1.85
CALCQ 12.9% Closed .0395 Open .038 Low .035 High .048
CELH 3.5% Closed .60 Open .62 Low .58 High .63 (low vol)
CEU 3.0% Closed 2.78 Open 2.64 Low 2.64 High 2.89
CHIO 95.1% Closed .04 Open .032 Low .0239 High .044
CLRH 93.5% Closed .006 Open .0032 Low .0031 High .007
CNLG 13.6% Closed .375 Open .33 Low .32 High .3899
COIN 4.5% Closed .375 Open .3525 Low .3525 High .385
CRBC 3.9% Closed .6545 Open .6335 Low .6329 High .67
CYDE 43.6% Closed 2.70 Open 2.18 Low 2.02 High 2.88
DGRI 21.9% Closed .025 Open .0212 Low .0195 High .0277
DKAMD 65.2% Closed .019 Open .012 Low .0112 High .019
ECOB 7.4% Closed .058 Open .046 Low .046 High .058
EFTB 2.6% Closed 1.16 Open 1.16 Low 1.16 High 1.18
FBC 1.5% Closed 1.38 Open 1.38 Low 1.36 High 1.40
GRNB 3.3% Closed 3.76 Open 3.68 Low 3.68 High 3.80
HLCS 13.0% Closed .13 Open .111 Low .111 High .13
HSTC 2.5% Closed .041 Open .041 Low .041 High .045
LPTH 2.5% Closed 1.65 Open 1.67 Low 1.58 High 1.67
LQMT 1.3% Closed .39 Open .354 Low .354 High .417
MEG 2.3% Closed 5.32 Open 5.25 Low 5.21 High 5.37
NNA 1.2% Closed 4.05 Open 3.95 Low 3.95 High 4.09
OCLR 4.1% Closed 12.05 Open 11.70 Low 11.60 High 12.06
POSC 17.1% Closed .048 Open .041 Low .041 High .0495
PRKR 2.0% Closed .398 Open .3603 Low .3603 High .398
SCRK 14.3% Closed .16 Open .14 Low .14 High .16
SEM 3.2% Closed 6.47 Open 6.34 Low 6.22 High 6.49
SILA 6.8% Closed .47 Open .48 Low .40 High .50
SLTZ 15.8% Closed .22 Open .18 Low .1652 High .22
SPMD 10.9% Closed 7.25 Open 6.63 Low 6.52 High 7.75
SSPTD 66.7% Closed .002 Open .0012 Low .001 High .0028
SWS 10.0% Closed 4.30 Open 4.40 Low 4.19 High 4.41
TGB 2.6% Closed 4.78 Open 4.69 Low 4.69 High 4.85
WL 0.7% Closed 4.18 Open 4.17 Low 4.11 High 4.21
ZVTK 7.7% Closed .0014 Open .0014 Low .001 High .0015
Friday's gainers
ABPR 22.7% Closed .027 Open .02 Low .02 High .027 (low vol)
ADSYQ 11.1% Closed .003 Open .003 Low .002 High .0045 (low vol)
AEGYD 14.3% Closed 1.12 Open .95 Low .95 High 1.12
ANTS 5.7% Closed .37 Open .35 Low .35 High .375
BEAT 3.0% Closed 4.49 Open 4.36 Low 4.28 High 4.49
BIOS 9.9% Closed 5.00 Open 4.54 Low 4.50 High 5.09
BLDR 2,8% Closed 1.83 Open 1.79 Low 1.79 High 1.84
BONA 5.5% Closed 6.96 Open 6.40 Low 6.02 High 7.66
CELH 3.3% Closed .62 Open .62 Low .59 High .6699
CENTA 6.0% Closed 10.07 Open 9.53 Low 9.51 High 10.11
CHIO 25.0% Closed .05 Open .041 Low .041 High .055
CNLG 0.9% Closed .3783 Open .38 Low .3401 High .43
COCO 3.0% Closed 4.47 Open 4.37 Low 4.29 High 4.73
CRBC 3.9% Closed .68 Open .66 Low .6497 High .6837
CYBI 3.6% Closed .7899 Open .78 Low .75 High .79
DEXO 15.5% Closed 8.41 Open 7.32 Low 7.27 High 8.81
EFTB 7.9% Closed 1.25 Open 1.16 Low 1.16 High 1.25
FBC 2.2% Closed 1.41 Open 1.39 Low 1.37 High 1.44
GNTA 100.0% Closed .046 Open .021 Low .021 High .046
GOIG 7.7% Closed .0014 Open .0012 Low .0012 High .0015
IMMP 100.0% Closed .03 Open .02 Low .02 High .035 (low vol)
LPTH 4.8% Closed 1.7299 Open 1.66 Low 1.66 High 1.76
LQMT 7.7% Closed .42 Open .40 Low .39 High .42
MEG 4.3% Closed 5.55 Open 5.32 Low 5.16 High 5.58
MWWC 19.1% Closed .025 Open .025 Low .025 High .028
NNA 3.5% Closed 4.19 Open 4.03 Low 4.00 High 4.19
NVLT 23.7% Closed .0235 Open .02 Low .0195 High .026
OCLR 5.0% Closed 12.6475 Open 12.19 Low 12.01 High 12.78
OTGI 17.9% Closed .033 Open .035 Low .026 High .036
PCBC 7.2% Closed .30 Open .28 Low .272 High .309
PPWE 25.8% Closed .039 Open .03 Low .03 High .0399 (low vol)
PRKR 5.4% Closed .4195 Open .4389 Low .3981 High .4389
SEM 3.7% Closed 6.71 Open 6.50 Low 6.45 High 6.71
SGDH 37.5% Closed .011 Open .008 Low .008 High .02 (low vol)
SNEY 20.0% Closed .0144 Open .0122 Low .011 High .0155
SPMD 24.6% Closed 9.03 Open 7.23 Low 6.97 High 9.12
TGB 2.5% Closed 4.90 Open 4.77 Low 4.75 High 4.90
VIZS 4.5% Closed .115 Open .11 Low .11 High .139
WL 2.6% Closed 4.29 Open 4.18 Low 4.16 High 4.36
WNDT 12.5% Closed .135 Open .15 Low .121 High .15
XODG 50.0% Closed .15 Open .075 Low .075 High .16
ZVTK 264.3% Closed .0051 Open .001 Low .0006 High .0065
AI
News 
Market Data 
Discover 
