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 | ||||||
| JM Smucker(SJM) | 107.46 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
163.07
2023-01-06
|
34.09
2009-03-05
|
20.8M
2008-11-06
|
0.0M
2016-02-12
|
+15.16%
2008-11-20
|
-15.59%
2025-06-10
|
+19.46%
2008-07
|
-23.38%
2008-06
|
5206 | 51.3% | 48.1% | |
| Tinka Resources(TK) | 0.06 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
0.75
2017-11-08
|
0.02
2025-04-22
|
1.5M
2020-06-04
|
-
2025-07-25
|
+46.51%
2019-12-03
|
-32.43%
2025-04-16
|
+75.00%
2016-02
|
-39.64%
2019-07
|
2381 | 44.2% | 47.8% | |
| Gladstone Commercial(GOOD) | 12.21 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
26.13
2022-01-03
|
5.36
2009-02-24
|
1.9M
2023-01-11
|
0.0M
2016-02-16
|
+38.94%
2008-11-14
|
-35.51%
2020-03-18
|
+29.22%
2009-04
|
-28.03%
2008-12
|
5205 | 49.7% | 47.8% | |
| Century Casinos(CNTY) | 2.57 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
16.44
2021-11-08
|
0.60
2008-10-28
|
3.8M
2024-06-28
|
0.0M
2012-09-26
|
+70.63%
2020-03-23
|
-39.09%
2020-03-13
|
+113.92%
2020-04
|
-65.55%
2020-03
|
5205 | 45.6% | 49.8% | |
| Federal Agricultural Mortgage(AGM_pe) | 22.47 | 2025-09-29 | 2020-05-14 |
Daily K
Minute K
|
28.50
2021-05-03
|
20.23
2022-11-04
|
1.2M
2020-05-14
|
0.0M
2022-03-09
|
+6.50%
2023-03-24
|
-5.49%
2023-03-28
|
+11.72%
2023-01
|
-12.89%
2022-10
|
1280 | 48.3% | 47.3% | |
| AngloGold Ashanti ADR(AU) | 69.29 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
65.68
2025-09-11
|
5.64
2015-08-05
|
45.9M
2018-06-15
|
0.3M
2005-11-25
|
+43.03%
2008-11-19
|
-20.59%
2020-03-17
|
+50.17%
2016-02
|
-31.08%
2014-10
|
5205 | 48.5% | 50.6% | |
| Rubicon Tech(RBCN) | 4.17 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
41.10
2015-04-15
|
0.43
2024-07-09
|
5.0M
2022-07-05
|
-
2025-09-08
|
+889.28%
2015-04-06
|
-74.32%
2022-08-23
|
+897.40%
2015-04
|
-79.39%
2022-08
|
2479 | 44.1% | 49.6% | |
| Cooper Stnd(CPS) | 36.54 | 2025-09-29 | 2014-02-27 |
Daily K
Minute K
|
146.78
2018-08-03
|
3.53
2022-06-16
|
9.1M
2022-08-05
|
0.0M
2014-10-17
|
+69.58%
2022-08-04
|
-30.91%
2020-03-18
|
+108.23%
2020-11
|
-44.19%
2022-04
|
2897 | 50.4% | 48.7% | |
| Pinterest(PINS) | 33.32 | 2025-09-29 | 2019-04-18 |
Daily K
Minute K
|
89.90
2021-02-16
|
10.10
2020-03-18
|
128.1M
2020-10-29
|
1.3M
2019-07-18
|
+36.13%
2020-07-31
|
-23.64%
2022-05-24
|
+47.29%
2020-07
|
-26.25%
2021-07
|
1609 | 49.6% | 49.7% | |
| Big Screen Entertainment(BSEG) | 0.01 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
0.42
2021-06-01
|
0.01
2016-12-12
|
20.4M
2021-06-01
|
-
2025-09-09
|
+133.33%
2021-04-16
|
-60.00%
2021-04-19
|
+181.25%
2021-05
|
-54.29%
2021-06
|
1733 | 34.2% | 35.3% | |
| Skycorp Solar(PN) | 0.64 | 2025-09-29 | 2015-01-16 |
Daily K
Minute K
|
19.32
2015-08-05
|
0.27
2017-11-22
|
3.5M
2015-01-16
|
0.0M
2025-05-06
|
+1,019.44%
2025-03-04
|
-66.04%
2017-11-09
|
+96.43%
2016-03
|
-71.43%
2017-11
|
853 | 43.4% | 53.9% | |
| Dolphin Entertainment(DLPN) | 1.28 | 2025-09-29 | 2017-12-21 |
Daily K
Minute K
|
32.50
2021-03-24
|
0.33
2020-03-16
|
174.6M
2021-03-23
|
0.0M
2018-10-12
|
+392.37%
2020-11-23
|
-40.24%
2020-06-03
|
+421.27%
2020-11
|
-39.04%
2022-01
|
1933 | 43.3% | 51.3% | |
| IGM Biosciences(IGMS) | 1.27 | 2025-08-13 | 2019-09-18 |
Daily K
Minute K
|
133.00
2020-12-09
|
0.92
2025-04-09
|
42.1M
2022-03-29
|
0.0M
2019-10-24
|
+96.73%
2022-03-28
|
-66.29%
2025-01-10
|
+90.61%
2019-12
|
-45.43%
2023-10
|
1484 | 47.0% | 50.8% | |
| Triplepoint Venture(TPVG) | 5.76 | 2025-09-29 | 2014-03-06 |
Daily K
Minute K
|
19.25
2021-11-18
|
2.80
2020-03-19
|
3.5M
2018-08-07
|
0.0M
2016-02-09
|
+174.48%
2020-03-18
|
-45.49%
2020-03-17
|
+56.42%
2020-04
|
-53.18%
2020-03
|
2896 | 50.2% | 46.8% | |
| Avino Silver Gold(ASM) | 5.31 | 2025-09-29 | 2005-11-21 |
Daily K
Minute K
|
4.75
2025-09-02
|
0.20
2008-10-27
|
129.6M
2021-02-01
|
0.0M
2008-05-20
|
+57.14%
2008-08-14
|
-54.55%
2008-08-15
|
+73.58%
2016-06
|
-67.53%
2008-10
|
4982 | 43.8% | 46.7% | |
| Cross Timbers Royalty Trust(CRT) | 7.67 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
64.25
2008-07-16
|
4.01
2020-03-19
|
0.5M
2009-03-12
|
0.0M
2016-02-12
|
+21.38%
2020-03-23
|
-23.13%
2020-03-06
|
+32.59%
2022-05
|
-46.11%
2009-02
|
5205 | 48.8% | 49.5% | |
| CARGO Therapeutics(CRGX) | 4.47 | 2025-08-18 | 2023-11-10 |
Daily K
Minute K
|
33.92
2024-03-11
|
3.00
2025-01-30
|
24.8M
2025-07-08
|
0.0M
2023-11-24
|
+21.85%
2024-03-07
|
-74.30%
2025-01-30
|
+42.11%
2023-12
|
-19.44%
2024-12
|
442 | 48.9% | 48.0% | |
| Focus Universal(FCUV) | 3.19 | 2025-09-29 | 2021-08-31 |
Daily K
Minute K
|
25.25
2021-09-02
|
0.15
2024-08-05
|
316.8M
2024-08-30
|
0.0M
2025-08-11
|
+1,524.87%
2025-01-31
|
-33.71%
2023-03-23
|
+52.97%
2022-03
|
-71.81%
2024-02
|
1012 | 46.3% | 50.4% | |
| Alphabet C(GOOG) | 244.34 | 2025-09-29 | 2014-03-27 |
Daily K
Minute K
|
3,042.00
2022-02-02
|
83.45
2022-11-03
|
97.8M
2023-02-09
|
0.0M
2014-04-01
|
+16.05%
2015-07-17
|
-95.13%
2022-07-18
|
+21.98%
2020-04
|
-94.65%
2022-07
|
2863 | 53.7% | 46.3% | |
| ABB(ABBN) | 70.84 | 2025-09-29 | 2015-01-08 |
Daily K
Minute K
|
72.31
2025-09-11
|
14.61
2020-03-23
|
2.0M
2023-03-03
|
0.0M
2015-02-05
|
+11.78%
2021-05-19
|
-14.30%
2020-03-12
|
+19.72%
2023-11
|
-18.60%
2020-03
|
1901 | 51.4% | 47.3% | |
| Byline Bancorp(BY) | 27.98 | 2025-09-29 | 2017-06-30 |
Daily K
Minute K
|
32.89
2024-11-25
|
8.13
2020-03-23
|
3.5M
2017-06-30
|
0.0M
2017-11-24
|
+17.89%
2020-11-06
|
-16.75%
2020-03-17
|
+25.20%
2020-04
|
-41.71%
2020-03
|
2062 | 48.9% | 50.0% | |
| Brainstorm Cell Therapeutics(BCLI) | 0.70 | 2025-09-29 | 2014-10-01 |
Daily K
Minute K
|
60.97
2015-12-03
|
0.13
2023-10-31
|
58.7M
2025-05-19
|
0.0M
2016-02-09
|
+2,102.93%
2015-12-04
|
-93.22%
2015-11-16
|
+86.00%
2023-11
|
-95.34%
2015-12
|
2739 | 45.8% | 49.2% | |
| Now Inc(DNOW) | 15.24 | 2025-09-29 | 2014-05-20 |
Daily K
Minute K
|
37.65
2014-06-27
|
4.03
2020-10-30
|
20.9M
2014-05-30
|
0.1M
2016-02-09
|
+26.64%
2020-03-17
|
-21.31%
2020-03-16
|
+38.45%
2024-02
|
-42.02%
2020-03
|
2846 | 49.1% | 49.4% | |
| Silex Systems ADR(SILXY) | 20.95 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
22.45
2024-05-20
|
0.56
2019-01-30
|
0.0M
2022-03-15
|
0.0M
2015-01-06
|
+67.29%
2021-01-04
|
-54.34%
2016-04-15
|
+69.30%
2016-03
|
-38.42%
2016-04
|
1103 | 48.0% | 49.0% | |
| First Watch Restaurant(FWRG) | 15.87 | 2025-09-29 | 2021-10-01 |
Daily K
Minute K
|
25.98
2024-04-30
|
11.57
2022-03-14
|
5.6M
2025-05-06
|
0.0M
2022-07-25
|
+15.07%
2025-04-09
|
-17.62%
2025-05-06
|
+18.75%
2022-05
|
-21.19%
2024-05
|
990 | 48.9% | 49.9% | |
| City Holding(CHCO) | 124.29 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
137.28
2024-11-25
|
20.49
2009-03-09
|
2.0M
2009-11-25
|
0.0M
2016-07-01
|
+17.91%
2009-03-23
|
-17.90%
2008-12-01
|
+26.09%
2011-10
|
-23.05%
2009-01
|
5205 | 50.1% | 49.3% | |
| Dolly Varden Silver Corporation(DV) | 5.07 | 2025-09-29 | 2021-04-21 |
Daily K
Minute K
|
48.42
2021-06-29
|
3.26
2025-08-19
|
20.3M
2024-05-08
|
0.1M
2021-09-02
|
+17.72%
2022-03-16
|
-38.57%
2024-05-08
|
+24.84%
2023-01
|
-38.76%
2024-05
|
1104 | 51.2% | 47.7% | |
| Universal(UVV) | 55.13 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
83.35
2017-02-08
|
25.35
2009-03-06
|
3.9M
2024-03-15
|
0.0M
2016-07-01
|
+29.72%
2018-05-23
|
-15.73%
2010-05-26
|
+38.24%
2018-05
|
-24.84%
2010-05
|
5205 | 50.0% | 49.0% | |
| Pintec Tech(PT) | 0.95 | 2025-09-29 | 2018-10-25 |
Daily K
Minute K
|
15.10
2018-10-25
|
0.25
2022-09-29
|
29.5M
2019-12-27
|
-
2025-07-25
|
+271.74%
2022-05-11
|
-52.66%
2022-01-24
|
+179.70%
2022-05
|
-72.16%
2022-09
|
1720 | 43.6% | 50.5% | |
| MEI Pharma(MEIP) | 2.53 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
13.98
2014-03-28
|
0.20
2023-02-24
|
47.7M
2022-03-25
|
0.0M
2005-01-05
|
+1,969.14%
2023-04-10
|
-69.37%
2015-03-19
|
+2,150.22%
2023-04
|
-70.89%
2022-03
|
5205 | 43.7% | 50.0% | |
| Beeline Holdings(BLNE) | 3.79 | 2025-09-29 | 2025-01-27 |
Daily K
Minute K
|
6.63
2025-03-12
|
0.57
2025-02-19
|
52.1M
2025-06-25
|
0.0M
2025-03-06
|
+823.46%
2025-03-12
|
-29.28%
2025-03-14
|
-
-
|
-
-
|
158 | 39.2% | 57.0% | |
| Citizens Financial Group Inc(CFG) | 53.65 | 2025-09-29 | 2014-09-24 |
Daily K
Minute K
|
57.00
2022-01-18
|
14.12
2020-03-18
|
94.9M
2016-01-29
|
0.3M
2014-12-26
|
+17.00%
2020-03-26
|
-21.77%
2020-03-16
|
+29.42%
2020-04
|
-43.55%
2020-03
|
2758 | 51.1% | 48.0% | |
| Gray Television(GTN) | 5.67 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
25.31
2019-04-11
|
0.16
2008-11-13
|
11.4M
2017-11-30
|
0.0M
2012-11-23
|
+55.56%
2008-11-10
|
-40.00%
2008-10-28
|
+193.67%
2009-09
|
-67.65%
2008-10
|
5206 | 47.4% | 49.2% | |
| Vsee Health(VSEE) | 0.63 | 2025-09-29 | 2024-06-25 |
Daily K
Minute K
|
14.47
2024-07-01
|
0.58
2025-08-29
|
87.7M
2024-11-26
|
0.0M
2025-05-06
|
+74.90%
2024-07-31
|
-37.40%
2024-07-26
|
+40.00%
2024-11
|
-74.18%
2024-07
|
305 | 40.0% | 51.5% | |
| Tate & Lyle ADR(TATYY) | 23.94 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
62.97
2022-06-13
|
23.64
2020-03-23
|
0.4M
2015-02-19
|
-
2025-07-25
|
+71.53%
2022-06-13
|
-33.17%
2022-06-14
|
+13.92%
2018-05
|
-15.78%
2018-02
|
2198 | 50.1% | 48.1% | |
| Torm A(TRMD) | 20.77 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
79.99
2007-05-31
|
0.26
2012-07-10
|
4.9M
2024-10-01
|
0.0M
2019-09-17
|
+900.00%
2012-10-30
|
-49.60%
2007-05-30
|
+672.66%
2012-11
|
-48.72%
2011-11
|
3848 | 46.3% | 49.9% | |
| AerCap Holdings NV(AER) | 121.47 | 2025-09-29 | 2006-11-21 |
Daily K
Minute K
|
125.45
2025-09-04
|
1.83
2009-03-09
|
40.8M
2015-06-04
|
0.0M
2007-03-27
|
+48.46%
2008-11-17
|
-32.94%
2020-03-11
|
+78.62%
2013-12
|
-56.70%
2020-03
|
4729 | 50.5% | 48.3% | |
| Central Garden&Pet A(CENTA) | 29.58 | 2025-09-29 | 2007-02-06 |
Daily K
Minute K
|
55.82
2021-05-10
|
2.01
2008-10-28
|
4.5M
2018-08-09
|
0.0M
2016-02-12
|
+26.38%
2008-05-06
|
-38.54%
2008-06-09
|
+91.56%
2008-12
|
-47.09%
2008-10
|
4679 | 49.5% | 49.0% | |
| Great Southern Bancorp(GSBC) | 61.02 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
68.02
2024-11-06
|
7.03
2008-11-25
|
1.9M
2009-06-26
|
0.0M
2005-11-08
|
+40.72%
2008-09-11
|
-13.86%
2008-09-29
|
+50.13%
2008-12
|
-27.04%
2008-06
|
5205 | 49.4% | 49.5% | |
| Payoneer Global Inc(PAYO) | 6.29 | 2025-09-29 | 2021-06-28 |
Daily K
Minute K
|
11.29
2024-11-25
|
3.33
2022-05-12
|
52.6M
2022-10-11
|
0.4M
2021-10-11
|
+31.39%
2022-05-10
|
-19.60%
2024-02-27
|
+34.17%
2022-07
|
-30.77%
2022-11
|
1058 | 48.8% | 48.4% | |
| First Capital(FCAP) | 45.28 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
81.71
2020-06-22
|
11.77
2009-03-06
|
0.5M
2015-11-27
|
0.0M
2016-12-09
|
+27.52%
2009-03-11
|
-20.73%
2020-03-30
|
+28.56%
2020-05
|
-23.66%
2020-07
|
4947 | 34.1% | 34.6% | |
| Community Health Systems(CYH) | 3.14 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
65.00
2015-06-29
|
1.79
2019-08-27
|
59.3M
2016-10-27
|
0.1M
2005-11-25
|
+52.36%
2023-02-14
|
-49.68%
2016-10-27
|
+59.62%
2020-07
|
-53.32%
2016-10
|
5205 | 49.6% | 48.7% | |
| Collective Mining(CNL) | 14.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
59.21
2014-07-01
|
2.43
2024-08-12
|
7.4M
2016-03-29
|
0.0M
2024-08-30
|
+13.02%
2025-03-13
|
-95.00%
2024-07-22
|
+25.18%
2024-08
|
-14.46%
2016-02
|
3126 | 52.0% | 46.3% | |
| Petroleo Brasileiro ADR Reptg 2 Pref(PBRa) | 11.91 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
17.32
2024-02-27
|
1.99
2016-01-25
|
61.5M
2015-04-23
|
0.4M
2019-12-24
|
+21.81%
2020-03-13
|
-33.77%
2020-03-09
|
+68.40%
2016-03
|
-54.51%
2020-03
|
2689 | 50.9% | 47.6% | |
| International Bancshares(IBOC) | 68.95 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
76.91
2024-11-25
|
6.55
2009-03-23
|
7.9M
2009-01-29
|
0.0M
2025-07-15
|
+22.80%
2020-03-24
|
-32.83%
2020-03-18
|
+72.76%
2009-04
|
-44.45%
2009-02
|
5205 | 50.0% | 48.5% | |
| Shutterstock(SSTK) | 20.68 | 2025-09-29 | 2012-10-11 |
Daily K
Minute K
|
128.36
2021-10-26
|
14.35
2025-04-04
|
5.9M
2012-10-11
|
0.0M
2013-02-19
|
+23.55%
2021-02-11
|
-32.18%
2015-08-06
|
+50.36%
2020-07
|
-33.37%
2015-08
|
3246 | 50.4% | 48.9% | |
| Ingevity(NGVT) | 54.51 | 2025-09-29 | 2016-05-16 |
Daily K
Minute K
|
120.41
2019-02-21
|
24.50
2016-05-16
|
10.1M
2016-05-16
|
0.0M
2016-07-01
|
+21.32%
2025-08-05
|
-19.62%
2020-03-09
|
+47.84%
2020-04
|
-34.08%
2023-05
|
2345 | 50.1% | 49.2% | |
| GigaCloud Technology(GCT) | 29.44 | 2025-09-29 | 2022-08-18 |
Daily K
Minute K
|
62.00
2022-08-22
|
4.14
2022-11-03
|
36.3M
2022-08-19
|
0.0M
2023-05-19
|
+205.99%
2022-08-18
|
-35.67%
2022-08-22
|
+64.14%
2022-11
|
-57.25%
2022-09
|
769 | 47.9% | 50.5% | |
| Zions(ZION) | 57.00 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
88.56
2007-02-21
|
5.90
2009-03-06
|
37.4M
2024-03-15
|
0.1M
2006-11-24
|
+27.56%
2009-01-28
|
-25.72%
2023-03-13
|
+42.31%
2010-01
|
-40.66%
2023-03
|
5205 | 50.6% | 48.5% | |
| TAL Education(TAL) | 11.27 | 2025-09-29 | 2005-10-12 |
Daily K
Minute K
|
175.59
2017-08-15
|
1.60
2022-03-15
|
265.1M
2021-07-23
|
0.0M
2016-07-01
|
+389.14%
2016-07-11
|
-83.42%
2017-08-11
|
+49.21%
2008-12
|
-80.39%
2017-08
|
4910 | 51.0% | 47.8% | |