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 | ||||||
| Embraer ADR(ERJ) | 59.50 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
62.09
2025-09-10
|
3.96
2020-10-29
|
16.9M
2017-12-21
|
0.0M
2016-02-10
|
+22.16%
2017-12-18
|
-23.49%
2020-03-12
|
+45.26%
2020-11
|
-51.85%
2020-03
|
5206 | 50.0% | 49.1% | |
| Pineapple Financial(PAPLF) | 4.28 | 2025-08-22 | 2023-11-01 |
Daily K
Minute K
|
9.53
2025-07-23
|
0.01
2025-05-22
|
75.3M
2025-08-08
|
-
2025-07-25
|
+73.76%
2025-08-08
|
-70.93%
2025-05-15
|
+26.00%
2024-07
|
-35.11%
2023-11
|
451 | 37.9% | 55.0% | |
| Compass Diversified Holdings(CODI_pc) | 19.25 | 2025-09-29 | 2019-11-14 |
Daily K
Minute K
|
27.00
2022-08-05
|
12.44
2025-05-21
|
1.6M
2019-11-14
|
0.0M
2022-09-13
|
+15.12%
2020-03-12
|
-29.77%
2025-05-08
|
+36.47%
2020-04
|
-30.34%
2020-03
|
1461 | 49.1% | 47.1% | |
| Universal Electronics(UEIC) | 4.88 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
80.42
2016-08-17
|
4.26
2025-08-14
|
3.1M
2023-03-17
|
0.0M
2016-02-05
|
+31.71%
2024-10-29
|
-36.14%
2018-05-02
|
+39.42%
2020-11
|
-48.08%
2023-02
|
5204 | 48.2% | 50.3% | |
| Helix(HLX) | 6.71 | 2025-09-29 | 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% | |
| Rivian Automotive(RIVN) | 15.25 | 2025-09-29 | 2021-11-10 |
Daily K
Minute K
|
179.47
2021-11-16
|
8.26
2024-04-16
|
262.0M
2024-06-26
|
3.9M
2022-11-25
|
+24.45%
2025-01-03
|
-25.60%
2024-02-22
|
+41.31%
2023-07
|
-41.45%
2022-12
|
962 | 47.2% | 51.9% | |
| Winnebago Industries(WGO) | 33.85 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
87.53
2021-03-17
|
3.14
2009-03-06
|
6.4M
2018-12-19
|
0.0M
2016-02-12
|
+23.67%
2016-09-28
|
-27.60%
2020-03-18
|
+62.83%
2020-04
|
-52.17%
2008-10
|
5205 | 49.5% | 49.6% | |
| Cameco(CCJ) | 84.46 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
105.25
2005-01-03
|
5.30
2020-03-18
|
47.9M
2022-10-12
|
0.1M
2016-07-01
|
+22.50%
2008-11-24
|
-66.70%
2005-01-06
|
+35.08%
2020-12
|
-65.65%
2005-01
|
5207 | 49.1% | 49.7% | |
| Fannie Mae(FNMA) | 12.50 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
15.70
2025-09-11
|
0.35
2022-12-30
|
174.7M
2021-11-24
|
0.3M
2023-04-27
|
+50.60%
2025-05-22
|
-34.70%
2017-02-16
|
+164.12%
2016-11
|
-45.73%
2020-03
|
2689 | 41.4% | 52.0% | |
| B. Riley Financial(RILY) | 6.09 | 2025-09-29 | 2007-08-13 |
Daily K
Minute K
|
91.24
2022-01-03
|
0.01
2014-05-19
|
44.5M
2024-08-21
|
0.0M
2007-08-24
|
+1,900.00%
2014-02-20
|
-61.11%
2011-02-24
|
+1,467.31%
2014-06
|
-74.29%
2024-08
|
4530 | 36.0% | 37.9% | |
| Tecogen Inc(TGEN) | 5.78 | 2025-06-09 | 2014-05-20 |
Daily K
Minute K
|
31.31
2014-05-22
|
0.62
2020-05-29
|
1.5M
2025-06-20
|
0.0M
2016-12-01
|
+298.89%
2025-05-06
|
-35.38%
2014-05-22
|
+30.30%
2014-05
|
-53.96%
2020-03
|
1543 | 44.3% | 49.4% | |
| Neuphoria Therapeutics(NEUP) | 11.86 | 2025-09-29 | 2024-12-24 |
Daily K
Minute K
|
15.14
2025-09-09
|
2.90
2025-01-02
|
25.4M
2025-01-24
|
0.0M
2025-05-09
|
+25.79%
2025-01-24
|
-32.88%
2024-12-24
|
+-48.27%
2024-12
|
-48.27%
2024-12
|
178 | 51.1% | 43.8% | |
| Atlasclear Holdings(ATCH) | 0.73 | 2025-09-29 | 2024-02-12 |
Daily K
Minute K
|
15.27
2025-01-02
|
0.12
2024-11-01
|
291.4M
2025-07-31
|
0.0M
2024-06-25
|
+6,181.25%
2025-01-02
|
-53.97%
2024-02-16
|
+42.22%
2024-11
|
-74.29%
2024-02
|
397 | 35.3% | 61.2% | |
| Federal Agricultural Mortgage(AGM) | 168.94 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
217.60
2024-07-25
|
2.28
2008-09-26
|
7.6M
2009-05-12
|
0.0M
2016-02-17
|
+113.54%
2009-05-12
|
-59.16%
2008-09-19
|
+112.59%
2009-05
|
-85.94%
2008-09
|
5206 | 49.8% | 49.3% | |
| Royal Caribbean Cruises(RCL) | 326.72 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
366.50
2025-08-29
|
5.40
2009-03-03
|
61.3M
2020-06-05
|
0.1M
2016-02-17
|
+28.79%
2020-11-05
|
-31.78%
2020-03-12
|
+81.49%
2020-04
|
-60.07%
2020-03
|
5205 | 50.2% | 49.1% | |
| Franklin Wireless(FKWL) | 4.16 | 2025-09-29 | 2021-03-29 |
Daily K
Minute K
|
22.00
2021-03-30
|
2.69
2024-03-26
|
0.4M
2021-06-18
|
0.0M
2023-07-03
|
+21.05%
2021-12-22
|
-23.49%
2021-04-08
|
+31.95%
2022-12
|
-37.55%
2021-04
|
1120 | 43.1% | 49.5% | |
| Funko(FNKO) | 3.61 | 2025-09-29 | 2017-11-02 |
Daily K
Minute K
|
31.12
2018-09-10
|
2.22
2025-08-08
|
35.4M
2021-03-24
|
0.1M
2018-02-23
|
+46.44%
2025-05-12
|
-59.38%
2022-11-02
|
+53.04%
2018-08
|
-54.24%
2022-11
|
1974 | 50.7% | 47.9% | |
| Wabash National(WNC) | 9.92 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
30.10
2023-02-06
|
0.50
2009-07-17
|
12.6M
2010-05-25
|
0.0M
2016-07-01
|
+74.07%
2009-07-16
|
-30.62%
2025-04-30
|
+119.06%
2010-03
|
-47.37%
2009-06
|
5205 | 49.6% | 48.8% | |
| Goldgroup Mining Inc(GGAN) | 0.70 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
3.00
2016-07-06
|
0.01
2023-10-06
|
2.3M
2025-03-03
|
0.0M
2020-01-17
|
+155.80%
2020-02-20
|
-50.00%
2023-09-06
|
+167.70%
2020-07
|
-53.43%
2016-11
|
2017 | 44.9% | 44.8% | |
| Global Ship Lease(GSL) | 30.92 | 2025-09-29 | 2008-08-15 |
Daily K
Minute K
|
31.97
2025-09-11
|
0.50
2018-12-26
|
20.3M
2016-11-17
|
0.0M
2019-05-22
|
+684.72%
2019-03-20
|
-40.09%
2016-02-29
|
+623.66%
2019-03
|
-51.11%
2008-10
|
4295 | 47.1% | 48.5% | |
| Osceola Gold(OSCI) | 0.03 | 2025-09-29 | 2015-01-21 |
Daily K
Minute K
|
1.00
2015-10-30
|
0.00
2025-06-20
|
20.4M
2021-11-18
|
0.0M
2015-08-13
|
+284.62%
2024-07-12
|
-73.68%
2020-03-24
|
+653.52%
2016-12
|
-76.81%
2017-03
|
2022 | 36.6% | 41.4% | |
| TEN Holdings(XHLD) | 0.30 | 2025-09-29 | 2025-02-13 |
Daily K
Minute K
|
8.54
2025-02-13
|
0.28
2025-09-08
|
216.4M
2025-03-19
|
0.1M
2025-05-06
|
+171.70%
2025-03-19
|
-69.12%
2025-02-14
|
-
-
|
-
-
|
145 | 36.6% | 57.2% | |
| Click Holdings(CLIK) | 0.30 | 2025-09-29 | 2024-10-09 |
Daily K
Minute K
|
4.39
2024-10-09
|
0.16
2025-04-21
|
485.7M
2025-05-15
|
0.0M
2025-02-20
|
+153.50%
2025-05-15
|
-74.20%
2025-04-16
|
+-1.76%
2024-11
|
-37.50%
2024-10
|
231 | 45.0% | 51.9% | |
| First Community Bancshares(FCBC) | 34.50 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
49.02
2024-11-06
|
7.90
2009-03-06
|
1.3M
2009-06-05
|
0.0M
2015-02-20
|
+21.93%
2009-03-12
|
-20.43%
2009-03-02
|
+37.23%
2009-04
|
-48.67%
2009-01
|
5198 | 48.4% | 50.1% | |
| Coastalsouth Bancshares(COSO) | 22.47 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| BIO-Key(BKYI) | 0.75 | 2025-09-29 | 2017-07-25 |
Daily K
Minute K
|
5.17
2021-02-17
|
0.13
2023-12-11
|
199.2M
2025-01-15
|
0.0M
2019-06-13
|
+1,821.85%
2023-12-06
|
-35.59%
2020-03-12
|
+1,512.90%
2023-12
|
-60.05%
2023-10
|
2045 | 42.1% | 53.5% | |
| Newell Brands(NWL) | 5.09 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
55.45
2016-08-15
|
4.22
2025-04-09
|
109.1M
2023-09-15
|
0.2M
2005-11-25
|
+40.54%
2024-07-24
|
-27.31%
2008-12-16
|
+57.38%
2009-04
|
-30.25%
2009-02
|
5202 | 49.2% | 49.4% | |
| Warner Bros Discovery(WBD) | 18.86 | 2025-09-29 | 2022-04-11 |
Daily K
Minute K
|
27.50
2022-04-13
|
6.64
2024-08-13
|
298.4M
2025-09-11
|
6.8M
2023-11-24
|
+28.95%
2025-09-11
|
-19.04%
2023-11-07
|
+55.35%
2023-01
|
-26.76%
2022-04
|
859 | 50.1% | 48.8% | |
| Churchill Capital X(CCCXU) | 14.03 | 2025-09-29 | 2025-05-14 |
Daily K
Minute K
|
10.69
2025-09-09
|
10.22
2025-08-28
|
14.2M
2025-05-14
|
0.0M
2025-08-22
|
+2.63%
2025-09-08
|
-0.77%
2025-06-11
|
-
-
|
-
-
|
83 | 37.3% | 43.4% | |
| Amtech(ASYS) | 9.24 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
30.80
2011-02-09
|
2.25
2008-11-21
|
3.0M
2017-01-24
|
0.0M
2005-10-20
|
+41.85%
2017-01-24
|
-33.21%
2011-08-10
|
+85.43%
2009-12
|
-50.00%
2008-11
|
5205 | 47.6% | 49.0% | |
| Estrella Immunopharma(ESLA) | 1.19 | 2025-09-29 | 2023-10-02 |
Daily K
Minute K
|
5.62
2023-10-02
|
0.63
2024-10-31
|
9.6M
2025-06-03
|
0.0M
2025-04-21
|
+29.24%
2024-07-19
|
-22.89%
2024-07-23
|
+56.34%
2024-11
|
-53.89%
2023-10
|
488 | 46.1% | 50.2% | |
| Sound Financial(SFBC) | 46.34 | 2025-09-29 | 2008-01-09 |
Daily K
Minute K
|
55.99
2024-08-30
|
3.85
2010-01-26
|
0.3M
2025-06-27
|
0.0M
2019-08-07
|
+30.00%
2011-01-07
|
-27.86%
2010-02-12
|
+42.00%
2011-02
|
-42.10%
2020-03
|
4264 | 33.2% | 30.7% | |
| Integra Resources(ITR) | 2.97 | 2025-09-29 | 2017-12-05 |
Daily K
Minute K
|
13.75
2020-07-31
|
0.31
2018-01-09
|
4.3M
2025-09-02
|
0.0M
2018-02-16
|
+1,907.37%
2018-01-11
|
-94.97%
2018-01-09
|
+44.37%
2020-06
|
-32.67%
2022-07
|
1896 | 46.4% | 49.8% | |
| Ouster(OUST) | 27.62 | 2025-09-29 | 2021-03-12 |
Daily K
Minute K
|
36.25
2025-08-18
|
0.38
2023-04-19
|
33.8M
2021-04-07
|
0.2M
2022-11-25
|
+830.23%
2023-04-20
|
-27.67%
2024-08-14
|
+361.36%
2023-04
|
-43.01%
2024-08
|
1132 | 44.5% | 53.1% | |
| DXC Technology(DXC) | 13.63 | 2025-09-29 | 2017-04-03 |
Daily K
Minute K
|
107.85
2018-03-20
|
7.90
2020-03-18
|
52.5M
2023-10-02
|
0.3M
2024-12-24
|
+38.28%
2020-03-23
|
-30.47%
2019-08-08
|
+51.59%
2020-04
|
-45.01%
2020-03
|
2124 | 50.8% | 48.3% | |
| China Automotive(CAAS) | 4.74 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
27.17
2010-01-11
|
1.43
2020-03-19
|
93.9M
2020-11-30
|
0.0M
2016-02-05
|
+174.15%
2020-11-10
|
-28.24%
2022-11-22
|
+263.32%
2020-11
|
-41.41%
2008-10
|
5204 | 45.3% | 51.4% | |
| Synchronoss(SNCR) | 6.21 | 2025-09-29 | 2006-06-15 |
Daily K
Minute K
|
54.05
2014-11-11
|
0.30
2023-11-09
|
30.3M
2021-06-25
|
0.0M
2025-07-15
|
+764.74%
2023-11-16
|
-46.02%
2017-04-27
|
+1,122.44%
2023-12
|
-49.38%
2023-10
|
4742 | 48.0% | 49.8% | |
| Brilliant Earth(BRLT) | 2.07 | 2025-09-29 | 2021-09-23 |
Daily K
Minute K
|
20.39
2021-11-15
|
1.25
2025-02-18
|
59.9M
2025-08-07
|
0.0M
2024-07-03
|
+37.68%
2025-08-07
|
-33.63%
2022-05-12
|
+38.50%
2022-07
|
-42.70%
2022-05
|
981 | 44.5% | 51.5% | |
| Neuronetics(STIM) | 2.66 | 2025-09-29 | 2018-06-28 |
Daily K
Minute K
|
39.39
2018-09-07
|
0.52
2024-11-12
|
26.6M
2022-07-19
|
0.0M
2023-11-20
|
+39.21%
2021-05-04
|
-58.15%
2024-07-25
|
+116.61%
2020-08
|
-52.00%
2019-11
|
1810 | 45.5% | 50.6% | |
| Lakeland Industries(LAKE) | 14.77 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
47.95
2021-02-09
|
3.36
2013-05-29
|
47.9M
2014-10-09
|
0.0M
2009-06-04
|
+52.50%
2014-09-29
|
-26.10%
2014-10-02
|
+63.07%
2020-02
|
-36.96%
2008-11
|
5205 | 47.3% | 48.1% | |
| Indonesia Energy(INDO) | 2.95 | 2025-09-29 | 2019-12-19 |
Daily K
Minute K
|
86.99
2022-03-07
|
1.55
2020-03-18
|
121.5M
2024-10-01
|
0.0M
2020-05-28
|
+110.36%
2022-01-27
|
-49.59%
2022-03-08
|
+206.12%
2022-02
|
-57.88%
2022-06
|
1437 | 41.5% | 54.9% | |
| Nevada(NGLD) | 0.59 | 2025-09-29 | 2016-03-10 |
Daily K
Minute K
|
6.15
2023-11-06
|
0.11
2020-12-31
|
0.7M
2025-01-27
|
0.0M
2016-09-26
|
+700.00%
2016-03-16
|
-70.00%
2021-01-06
|
+114.29%
2023-03
|
-67.74%
2020-05
|
1103 | 44.6% | 42.8% | |
| Sumco ADR(SUOPY) | 19.73 | 2025-09-26 | 2015-02-12 |
Daily K
Minute K
|
57.91
2018-03-15
|
10.29
2025-04-07
|
0.5M
2016-02-04
|
-
2025-09-08
|
+40.30%
2016-12-05
|
-27.50%
2015-04-30
|
+37.73%
2017-10
|
-27.35%
2015-12
|
1375 | 48.4% | 50.0% | |
| Imperial Brands(IMB) | 42.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
55.45
2016-03-30
|
14.68
2020-03-23
|
0.7M
2023-12-06
|
0.0M
2015-05-04
|
+19.28%
2020-04-01
|
-10.55%
2022-09-12
|
+14.64%
2022-10
|
-22.70%
2020-02
|
1879 | 50.2% | 47.6% | |
| Wise(WISEa) | 14.41 | 2025-09-29 | 2021-07-08 |
Daily K
Minute K
|
16.00
2021-09-22
|
3.51
2022-06-29
|
2.0M
2021-07-09
|
0.0M
2022-06-08
|
+12.74%
2023-06-23
|
-17.48%
2022-06-22
|
+51.70%
2022-07
|
-28.38%
2022-04
|
1018 | 49.4% | 47.4% | |
| LINKBANCORP(LNKB) | 7.05 | 2025-09-29 | 2022-09-14 |
Daily K
Minute K
|
10.50
2022-12-02
|
4.80
2023-05-30
|
2.7M
2024-06-28
|
0.0M
2023-09-29
|
+10.61%
2023-06-08
|
-13.42%
2023-04-24
|
+22.62%
2023-12
|
-23.56%
2023-05
|
751 | 46.6% | 47.9% | |
| Microbix Biosystems Inc.(MBX) | 0.19 | 2025-09-29 | 2024-09-13 |
Daily K
Minute K
|
27.50
2024-11-06
|
0.16
2025-09-03
|
2.8M
2024-12-20
|
-
2025-09-10
|
+18.18%
2025-04-11
|
-98.18%
2025-07-07
|
+9.85%
2024-09
|
-9.44%
2024-11
|
237 | 47.3% | 47.7% | |
| Freddie Mac Pref 4.77(FMCCM) | 21.12 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
23.00
2025-09-08
|
2.00
2023-09-29
|
3.2M
2017-11-01
|
0.0M
2015-01-16
|
+83.00%
2024-10-16
|
-62.10%
2021-06-10
|
+142.93%
2024-11
|
-69.04%
2021-06
|
1856 | 45.6% | 44.0% | |
| Bank First National(BFC) | 120.87 | 2025-09-29 | 2018-10-25 |
Daily K
Minute K
|
132.59
2025-07-23
|
35.02
2019-01-24
|
0.8M
2019-06-28
|
0.0M
2018-12-06
|
+14.03%
2024-11-06
|
-18.98%
2020-03-12
|
+20.77%
2019-09
|
-18.59%
2019-07
|
1720 | 50.6% | 48.3% | |
| Emerita Resources(EMO) | 1.17 | 2025-09-29 | 2021-11-24 |
Daily K
Minute K
|
3.08
2022-01-14
|
0.19
2023-10-31
|
0.8M
2022-11-25
|
0.0M
2024-07-01
|
+34.29%
2022-03-09
|
-26.42%
2023-05-09
|
+68.69%
2024-12
|
-48.44%
2023-05
|
921 | 40.3% | 48.2% | |