Indices
Stocks
ETFs
Futures
Forex
Bonds
| Stock Name | Latest Price | Update Time | Start Time | K-line Type | Historical Price Range | Volume Extremes | Change Records | Trading Statistics | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historical High | Historical Low | Volume Peak | Volume Low | Daily Gain Peak | Daily Loss Peak | Monthly Gain Peak | Monthly Loss Peak | Trading Days | Rise Ratio | Fall Ratio | ||||||
| GH Research(GHRS) | 14.30 | 2025-09-30 | 2021-06-25 |
Daily K
Minute K
|
30.43
2021-11-19
|
5.05
2023-12-18
|
10.3M
2025-02-03
|
0.0M
2022-09-09
|
+69.72%
2025-02-03
|
-24.05%
2022-08-03
|
+41.87%
2024-01
|
-31.80%
2024-09
|
1058 | 46.9% | 50.4% | |
| Prosus ADR(PROSY) | 14.12 | 2025-09-30 | 2019-09-13 |
Daily K
Minute K
|
12.78
2025-09-11
|
3.63
2022-10-24
|
17.1M
2021-07-28
|
0.0M
2019-09-13
|
+29.58%
2022-03-16
|
-16.59%
2022-10-18
|
+39.91%
2022-11
|
-26.58%
2022-02
|
1507 | 49.3% | 47.4% | |
| Carter’s(CRI) | 28.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
129.00
2018-01-25
|
11.94
2008-07-16
|
14.2M
2009-10-27
|
0.0M
2016-07-01
|
+18.48%
2025-04-09
|
-51.31%
2006-06-07
|
+26.14%
2010-11
|
-55.93%
2006-06
|
5206 | 51.1% | 48.2% | |
| Stratus(STRS) | 21.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
46.44
2022-06-03
|
4.50
2009-07-17
|
1.0M
2009-06-26
|
0.0M
2016-02-16
|
+42.83%
2008-10-06
|
-31.45%
2020-03-12
|
+63.64%
2008-07
|
-43.72%
2009-02
|
5201 | 45.1% | 44.1% | |
| Wintrust(WTFC) | 132.38 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
142.04
2024-11-25
|
9.70
2009-03-06
|
9.2M
2017-03-31
|
0.0M
2016-02-09
|
+24.35%
2020-03-19
|
-22.06%
2020-03-16
|
+61.12%
2009-07
|
-41.10%
2020-03
|
5204 | 50.1% | 49.4% | |
| Taylor Wimpey ADR(TWODY) | 13.84 | 2025-09-30 | 2015-03-24 |
Daily K
Minute K
|
30.52
2020-02-19
|
9.17
2022-09-29
|
1.5M
2025-06-20
|
0.0M
2015-07-20
|
+26.95%
2015-03-24
|
-37.27%
2020-03-23
|
+54.60%
2020-11
|
-45.58%
2020-03
|
1165 | 48.0% | 50.7% | |
| Priority Tech(PRTH) | 6.87 | 2025-09-30 | 2018-07-27 |
Daily K
Minute K
|
12.99
2018-08-06
|
1.33
2020-05-12
|
5.3M
2020-09-01
|
0.0M
2018-10-05
|
+47.23%
2021-09-14
|
-27.93%
2020-02-19
|
+74.16%
2024-11
|
-35.42%
2022-06
|
1772 | 45.4% | 50.5% | |
| La-Z-Boy(LZB) | 34.32 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
48.31
2025-01-30
|
0.53
2009-03-05
|
5.7M
2011-02-16
|
0.0M
2016-02-16
|
+38.99%
2009-06-02
|
-36.16%
2008-11-14
|
+114.55%
2009-06
|
-56.70%
2009-01
|
5206 | 49.7% | 48.7% | |
| China Gold(CGG) | 17.71 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
17.46
2025-09-10
|
0.33
2020-06-05
|
1.9M
2016-03-18
|
0.0M
2015-01-22
|
+41.41%
2015-04-13
|
-32.40%
2020-03-06
|
+68.81%
2020-07
|
-44.95%
2020-03
|
1860 | 48.2% | 47.3% | |
| Globe Life(GL) | 142.97 | 2025-09-30 | 2019-08-09 |
Daily K
Minute K
|
142.94
2025-09-11
|
38.95
2024-04-11
|
36.6M
2024-04-11
|
0.1M
2020-12-24
|
+20.17%
2024-04-12
|
-53.14%
2024-04-11
|
+24.72%
2020-04
|
-33.26%
2024-04
|
1512 | 54.4% | 45.2% | |
| Ares Capital(ARCC) | 20.41 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
23.84
2025-02-03
|
3.12
2009-03-12
|
28.8M
2014-06-27
|
0.0M
2005-03-15
|
+22.15%
2020-03-23
|
-23.55%
2020-03-17
|
+33.26%
2008-12
|
-39.27%
2020-03
|
5205 | 51.4% | 45.3% | |
| HarborOne Banc(HONE) | 13.60 | 2025-09-30 | 2016-06-30 |
Daily K
Minute K
|
22.29
2017-06-12
|
6.45
2020-03-23
|
4.2M
2019-08-15
|
0.0M
2017-05-04
|
+12.91%
2024-10-24
|
-47.26%
2019-08-09
|
+22.36%
2024-07
|
-47.30%
2019-08
|
2310 | 48.8% | 47.9% | |
| GameSquare Holdings(GAME) | 0.68 | 2025-09-30 | 2009-09-25 |
Daily K
Minute K
|
31.24
2015-12-18
|
0.50
2025-04-03
|
99.5M
2025-07-16
|
0.0M
2022-09-27
|
+549.48%
2015-10-02
|
-94.75%
2015-10-06
|
+298.55%
2015-11
|
-70.49%
2015-12
|
2622 | 43.9% | 49.9% | |
| Nuveen Global Highome Closed End(JGH) | 13.52 | 2025-09-30 | 2014-11-25 |
Daily K
Minute K
|
18.48
2014-11-25
|
9.24
2020-03-23
|
1.2M
2020-03-20
|
0.0M
2016-02-12
|
+10.92%
2020-03-17
|
-15.28%
2020-03-16
|
+11.81%
2020-04
|
-29.37%
2020-03
|
2714 | 50.4% | 44.5% | |
| Pimco(PCN) | 13.38 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.25
2020-02-10
|
5.05
2008-10-10
|
1.2M
2025-04-04
|
0.0M
2016-02-10
|
+40.79%
2008-10-06
|
-22.52%
2020-03-13
|
+63.58%
2008-12
|
-35.92%
2009-02
|
5207 | 53.2% | 43.1% | |
| Formula Systems ADR(FORTY) | 140.27 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
144.94
2025-09-10
|
3.46
2009-03-03
|
0.1M
2010-09-03
|
-
2025-07-25
|
+17.56%
2009-05-11
|
-26.67%
2009-01-08
|
+37.31%
2020-04
|
-46.83%
2009-01
|
4750 | 42.2% | 39.9% | |
| LGL Group(LGL) | 6.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
34.71
2010-10-19
|
1.00
2008-12-26
|
0.4M
2010-03-30
|
-
2025-07-25
|
+49.02%
2010-04-06
|
-55.74%
2022-09-28
|
+109.29%
2009-04
|
-64.19%
2008-11
|
5086 | 40.9% | 43.4% | |
| Guild(GHLD) | 19.94 | 2025-09-30 | 2020-10-22 |
Daily K
Minute K
|
23.57
2025-08-08
|
7.18
2022-05-12
|
2.4M
2020-10-22
|
0.0M
2023-02-06
|
+25.45%
2025-06-18
|
-8.74%
2023-03-14
|
+35.90%
2022-11
|
-16.55%
2022-08
|
1228 | 46.7% | 48.7% | |
| NextTrip(NTRP) | 3.33 | 2025-09-30 | 2017-03-29 |
Daily K
Minute K
|
21.40
2017-04-10
|
0.63
2019-10-09
|
49.5M
2020-01-22
|
0.0M
2024-08-12
|
+368.65%
2024-03-13
|
-77.27%
2019-08-29
|
+106.49%
2024-11
|
-84.75%
2019-09
|
1302 | 46.6% | 48.5% | |
| Telesat(TSAT) | 26.50 | 2025-09-30 | 2021-11-19 |
Daily K
Minute K
|
48.35
2021-11-19
|
6.00
2022-12-19
|
23.3M
2023-08-11
|
0.0M
2023-04-18
|
+53.49%
2023-08-08
|
-17.93%
2022-03-21
|
+113.61%
2023-08
|
-35.28%
2022-06
|
955 | 43.7% | 54.8% | |
| Archrock(AROC) | 26.31 | 2025-09-30 | 2007-08-21 |
Daily K
Minute K
|
92.75
2007-10-11
|
2.09
2020-03-18
|
19.7M
2018-04-27
|
0.0M
2016-02-10
|
+66.19%
2020-03-18
|
-45.36%
2015-11-03
|
+75.82%
2016-03
|
-53.06%
2015-11
|
4543 | 49.4% | 48.3% | |
| Helix(HLX) | 6.56 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
80.16
2005-12-07
|
0.99
2020-04-03
|
27.5M
2017-01-05
|
0.0M
2016-02-10
|
+37.28%
2020-04-24
|
-50.58%
2005-12-07
|
+103.20%
2020-04
|
-76.06%
2020-03
|
5206 | 49.8% | 48.9% | |
| Sunrise Communications ADR(SNRE) | 58.78 | 2025-09-30 | 2024-11-13 |
Daily K
Minute K
|
63.84
2025-08-28
|
42.51
2024-12-31
|
8.9M
2024-11-13
|
0.0M
2025-09-08
|
+6.19%
2024-11-13
|
-8.05%
2025-05-16
|
+7.32%
2024-11
|
-8.77%
2024-12
|
206 | 51.9% | 45.6% | |
| Kemper(KMPR) | 51.55 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
91.98
2019-04-30
|
7.96
2009-03-09
|
5.7M
2019-06-28
|
0.0M
2016-07-01
|
+23.12%
2008-10-10
|
-21.26%
2025-08-06
|
+38.78%
2009-08
|
-23.64%
2008-10
|
5206 | 50.2% | 48.9% | |
| Matador(MTDR) | 44.93 | 2025-09-30 | 2012-02-02 |
Daily K
Minute K
|
73.78
2022-11-07
|
1.11
2020-03-18
|
29.6M
2020-03-09
|
0.0M
2012-07-12
|
+35.90%
2020-04-28
|
-64.12%
2020-03-06
|
+225.93%
2020-04
|
-75.37%
2020-03
|
3422 | 51.1% | 48.0% | |
| NCS Multistage(NCSM) | 51.06 | 2025-09-30 | 2017-04-28 |
Daily K
Minute K
|
62.53
2022-03-08
|
0.31
2020-04-03
|
4.6M
2017-04-28
|
0.0M
2021-06-22
|
+2,007.83%
2020-11-17
|
-34.94%
2018-11-01
|
+43.84%
2023-12
|
-37.86%
2020-03
|
2105 | 46.0% | 48.4% | |
| Putnam Highome Securities Closed(PCF) | 6.35 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
10.09
2021-09-17
|
3.75
2008-10-10
|
1.3M
2021-11-02
|
0.0M
2016-02-10
|
+28.95%
2008-09-26
|
-17.06%
2020-03-13
|
+21.00%
2020-04
|
-27.20%
2020-03
|
5206 | 48.3% | 43.2% | |
| The Hackett(HCKT) | 19.01 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
34.02
2025-02-19
|
1.78
2009-03-20
|
5.8M
2006-08-02
|
0.0M
2025-07-15
|
+31.72%
2007-10-11
|
-26.42%
2006-07-27
|
+32.33%
2008-05
|
-44.61%
2008-10
|
5205 | 49.0% | 47.7% | |
| Annaly(NLY_pi) | 25.34 | 2025-09-30 | 2019-06-21 |
Daily K
Minute K
|
26.72
2021-08-13
|
8.50
2020-03-18
|
10.4M
2019-06-21
|
0.0M
2023-11-24
|
+40.22%
2020-03-19
|
-32.90%
2020-03-18
|
+39.21%
2020-04
|
-29.60%
2020-03
|
1550 | 52.8% | 43.3% | |
| Neptune Digital Assets(NDA) | 0.76 | 2025-09-30 | 2018-01-25 |
Daily K
Minute K
|
1.98
2025-01-30
|
0.00
2020-09-23
|
11.2M
2024-10-28
|
0.0M
2020-02-07
|
+200.00%
2018-11-26
|
-67.00%
2018-10-29
|
+251.94%
2024-10
|
-45.45%
2018-07
|
1790 | 43.4% | 50.2% | |
| Krystal Biotech(KRYS) | 176.53 | 2025-09-30 | 2017-09-20 |
Daily K
Minute K
|
219.34
2024-07-26
|
8.03
2017-12-19
|
8.5M
2021-11-29
|
0.0M
2018-04-13
|
+121.65%
2021-11-26
|
-22.88%
2020-03-11
|
+57.79%
2021-11
|
-25.90%
2020-03
|
2005 | 50.9% | 48.4% | |
| Medallion Bank Prf G(MBNKO) | 25.03 | 2025-09-30 | 2025-05-22 |
Daily K
Minute K
|
28.00
2025-08-22
|
23.61
2025-06-30
|
0.2M
2025-07-01
|
0.0M
2025-08-01
|
+5.84%
2025-07-01
|
-2.17%
2025-08-25
|
-
-
|
-
-
|
76 | 40.8% | 47.4% | |
| Pimco Dynamic Income Strategy Fund(PDX) | 24.93 | 2025-09-30 | 2023-11-21 |
Daily K
Minute K
|
32.88
2025-01-21
|
19.15
2024-02-13
|
3.9M
2025-01-13
|
0.0M
2025-07-03
|
+17.52%
2025-01-13
|
-13.04%
2025-01-22
|
+16.03%
2024-11
|
-4.73%
2024-01
|
452 | 52.0% | 45.4% | |
| Reinsurance Group of America(RZB) | 24.86 | 2025-09-30 | 2016-06-13 |
Daily K
Minute K
|
30.37
2020-02-10
|
11.92
2020-03-18
|
1.7M
2025-06-30
|
0.0M
2016-07-01
|
+15.64%
2020-03-19
|
-23.02%
2020-03-18
|
+24.31%
2020-04
|
-14.62%
2020-03
|
2325 | 48.6% | 46.4% | |
| RivernorthDoubleline Strategic Opportunity Fund Pr(OPP_pb) | 18.60 | 2025-09-30 | 2021-11-16 |
Daily K
Minute K
|
25.39
2021-12-29
|
17.65
2022-11-04
|
0.3M
2021-11-16
|
0.0M
2024-11-13
|
+6.04%
2022-10-31
|
-5.27%
2025-04-03
|
+6.84%
2023-01
|
-6.95%
2024-10
|
926 | 44.1% | 51.4% | |
| Can Fite Biopharma ADR(CANF) | 0.62 | 2025-09-30 | 2012-11-06 |
Daily K
Minute K
|
9.46
2013-12-23
|
0.38
2019-05-08
|
173.6M
2021-03-16
|
0.0M
2012-11-06
|
+1,472.95%
2019-04-24
|
-60.29%
2015-03-26
|
+599.92%
2023-01
|
-52.04%
2015-03
|
3223 | 40.7% | 48.6% | |
| Eagle Point Prf A(EICA) | 24.65 | 2025-09-30 | 2021-10-27 |
Daily K
Minute K
|
26.86
2021-12-30
|
20.99
2022-09-26
|
0.3M
2022-01-19
|
0.0M
2023-01-06
|
+3.79%
2022-10-03
|
-6.68%
2022-09-12
|
+3.46%
2022-08
|
-6.03%
2022-09
|
941 | 42.4% | 47.5% | |
| DoubleLine Income Solutions Fund(DSL) | 12.28 | 2025-09-30 | 2013-04-26 |
Daily K
Minute K
|
25.46
2013-05-10
|
10.22
2023-10-23
|
4.8M
2013-04-26
|
0.0M
2016-02-17
|
+20.02%
2020-03-19
|
-22.64%
2020-03-18
|
+16.13%
2020-05
|
-30.99%
2020-03
|
3115 | 50.1% | 46.3% | |
| First Trust Mortgage Income Fund(FMY) | 12.25 | 2025-09-30 | 2005-05-26 |
Daily K
Minute K
|
22.00
2010-09-24
|
10.52
2022-10-20
|
0.5M
2009-03-12
|
0.0M
2023-03-24
|
+14.57%
2008-09-05
|
-14.48%
2008-09-26
|
+8.26%
2010-09
|
-9.86%
2020-03
|
5080 | 47.5% | 46.9% | |
| Seacoast Banking Florida(SBCF) | 30.43 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
40.93
2021-03-12
|
1.10
2010-07-26
|
8.2M
2018-02-20
|
0.0M
2005-11-25
|
+380.60%
2013-11-04
|
-23.47%
2008-12-17
|
+449.55%
2013-12
|
-41.12%
2008-11
|
5204 | 47.4% | 49.2% | |
| BlackRock Floating Rateome Cl(BGT) | 12.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.21
2007-07-09
|
6.56
2008-10-10
|
1.6M
2018-12-18
|
0.0M
2016-02-17
|
+21.95%
2008-11-13
|
-22.63%
2020-03-16
|
+14.35%
2009-01
|
-20.44%
2020-03
|
5207 | 49.0% | 45.4% | |
| Centessa Pharmaceuticals(CNTA) | 24.25 | 2025-09-30 | 2021-05-28 |
Daily K
Minute K
|
26.90
2021-06-18
|
2.89
2022-06-03
|
5.8M
2022-06-06
|
0.0M
2022-12-22
|
+24.13%
2024-02-09
|
-27.78%
2022-05-27
|
+32.83%
2023-06
|
-48.16%
2022-05
|
1078 | 47.8% | 49.5% | |
| Velocity Fin(VEL) | 18.14 | 2025-09-30 | 2020-01-17 |
Daily K
Minute K
|
20.98
2025-03-07
|
2.24
2020-04-03
|
3.4M
2020-01-17
|
0.0M
2023-01-17
|
+54.72%
2020-03-24
|
-49.61%
2020-03-12
|
+47.88%
2020-11
|
-45.43%
2020-03
|
1419 | 47.6% | 49.3% | |
| Quaker Chemical(KWR) | 131.75 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
301.99
2021-02-22
|
4.65
2009-03-09
|
0.7M
2008-06-27
|
0.0M
2016-07-01
|
+22.67%
2009-03-20
|
-18.48%
2008-10-01
|
+55.78%
2008-12
|
-49.69%
2009-02
|
5206 | 50.8% | 48.5% | |
| Valvoline(VVV) | 35.91 | 2025-09-30 | 2016-09-23 |
Daily K
Minute K
|
48.27
2024-07-17
|
9.06
2020-03-23
|
35.3M
2016-09-23
|
0.1M
2016-11-25
|
+29.65%
2020-03-23
|
-21.77%
2020-03-17
|
+44.45%
2020-04
|
-32.80%
2020-03
|
2253 | 50.5% | 47.8% | |
| Dino Polska ADR(DNOPY) | 11.96 | 2025-09-30 | 2020-01-14 |
Daily K
Minute K
|
76.99
2025-07-09
|
12.26
2025-09-02
|
0.2M
2024-03-22
|
0.0M
2021-12-03
|
+52.43%
2020-10-16
|
-21.18%
2022-01-27
|
+34.91%
2022-07
|
-21.18%
2022-01
|
636 | 51.1% | 45.6% | |
| Regency Centers Prf k(REGCO) | 23.89 | 2025-09-30 | 2023-08-22 |
Daily K
Minute K
|
24.90
2024-01-31
|
21.20
2023-10-27
|
0.1M
2025-01-31
|
-
2025-07-25
|
+10.09%
2023-09-26
|
-4.56%
2023-08-30
|
+6.65%
2023-09
|
-8.25%
2024-04
|
516 | 46.5% | 46.7% | |
| Magnolia Oil(MGY) | 23.87 | 2025-09-30 | 2018-08-01 |
Daily K
Minute K
|
30.31
2022-06-08
|
3.23
2020-03-18
|
40.7M
2024-03-15
|
0.4M
2018-08-17
|
+23.96%
2020-03-17
|
-19.28%
2020-03-12
|
+79.22%
2020-04
|
-47.37%
2020-03
|
1788 | 50.2% | 48.5% | |
| Greek Org of Football Prognostics(GOFPY) | 11.90 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
12.01
2025-08-15
|
1.47
2015-08-25
|
1.5M
2021-02-24
|
0.0M
2020-12-23
|
+19.17%
2020-03-17
|
-34.86%
2020-03-16
|
+44.21%
2020-11
|
-34.33%
2020-03
|
2654 | 50.1% | 47.7% | |
| Clough Global Allocation(GLV) | 5.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
28.35
2005-11-25
|
4.70
2023-10-31
|
0.4M
2022-05-05
|
0.0M
2016-07-01
|
+16.84%
2008-10-07
|
-24.74%
2020-03-17
|
+21.09%
2009-03
|
-23.39%
2008-09
|
5206 | 50.2% | 45.9% | |