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 | ||||||
| FirstEnergy(FE) | 45.41 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
84.00
2008-07-11
|
22.85
2020-07-22
|
135.9M
2020-07-22
|
0.2M
2015-06-30
|
+17.69%
2008-10-13
|
-20.91%
2020-07-22
|
+12.66%
2020-12
|
-27.28%
2020-07
|
5202 | 51.8% | 47.2% | |
| Tectonic Financial(TECTP) | 10.90 | 2025-09-29 | 2019-05-30 |
Daily K
Minute K
|
12.08
2025-07-29
|
6.75
2020-06-24
|
0.1M
2020-06-24
|
-
2025-07-15
|
+15.19%
2023-03-02
|
-17.67%
2020-03-11
|
+24.63%
2020-04
|
-26.09%
2020-03
|
1325 | 42.6% | 39.9% | |
| CalciMedica(CALC) | 3.09 | 2025-09-29 | 2023-03-21 |
Daily K
Minute K
|
8.59
2023-06-14
|
1.42
2025-06-30
|
0.8M
2024-06-27
|
0.0M
2024-01-10
|
+28.00%
2023-06-26
|
-32.40%
2024-06-18
|
+142.74%
2024-01
|
-31.34%
2023-06
|
570 | 44.7% | 51.2% | |
| California First National(CFNB) | 20.00 | 2025-09-24 | 2015-01-02 |
Daily K
Minute K
|
25.00
2024-11-04
|
12.55
2017-11-10
|
0.3M
2017-11-10
|
-
2025-09-08
|
+10.77%
2019-05-31
|
-12.09%
2017-09-01
|
+13.79%
2023-07
|
-16.15%
2020-03
|
1345 | 41.2% | 39.1% | |
| Commonwealth Bank of Australia PK(CMWAY) | 111.16 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
127.74
2025-06-24
|
31.00
2020-03-23
|
2.2M
2025-05-19
|
0.0M
2015-11-27
|
+13.36%
2020-03-17
|
-14.23%
2020-03-16
|
+19.87%
2020-11
|
-27.41%
2020-03
|
2689 | 52.1% | 47.1% | |
| Morgan Stanley China A Share Closed(CAF) | 16.41 | 2025-09-29 | 2006-09-28 |
Daily K
Minute K
|
72.30
2007-09-28
|
11.00
2024-08-05
|
1.4M
2015-12-29
|
0.0M
2016-02-12
|
+20.93%
2008-10-13
|
-28.70%
2015-12-24
|
+35.67%
2006-12
|
-25.76%
2008-10
|
4769 | 49.0% | 49.3% | |
| Advent Claymore Convertible Securit(AVK) | 12.77 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
29.75
2006-09-22
|
6.67
2008-10-10
|
1.2M
2024-07-19
|
0.0M
2016-02-05
|
+20.65%
2020-03-19
|
-23.65%
2020-03-18
|
+24.27%
2020-04
|
-30.28%
2020-03
|
5207 | 51.8% | 45.0% | |
| Anterix(ATEX) | 21.92 | 2025-09-29 | 2019-06-17 |
Daily K
Minute K
|
66.55
2021-11-04
|
20.61
2025-07-28
|
3.1M
2020-12-21
|
0.0M
2021-10-27
|
+49.10%
2020-12-17
|
-19.61%
2020-03-16
|
+29.23%
2024-02
|
-24.19%
2020-09
|
1569 | 45.5% | 53.6% | |
| Trinity Bank(TYBT) | 91.50 | 2025-09-29 | 2015-01-14 |
Daily K
Minute K
|
95.00
2024-02-02
|
42.95
2015-01-14
|
0.0M
2024-10-29
|
-
2025-07-30
|
+30.94%
2015-05-12
|
-14.99%
2015-09-01
|
+22.88%
2015-05
|
-14.99%
2015-09
|
305 | 39.7% | 31.1% | |
| VirTra(VTSI) | 5.50 | 2025-09-29 | 2018-03-29 |
Daily K
Minute K
|
17.68
2024-05-13
|
2.00
2020-05-13
|
166.0M
2021-03-30
|
0.0M
2019-05-16
|
+66.74%
2021-03-29
|
-29.86%
2024-05-15
|
+65.20%
2024-04
|
-43.00%
2024-05
|
1872 | 45.6% | 50.9% | |
| Marchex(MCHX) | 1.84 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
26.40
2005-12-19
|
1.10
2020-03-19
|
10.4M
2014-09-18
|
0.0M
2024-07-24
|
+30.00%
2020-04-20
|
-45.73%
2014-09-04
|
+45.48%
2013-05
|
-50.18%
2014-09
|
5205 | 45.2% | 49.3% | |
| Edible Garden(EDBL) | 1.84 | 2025-09-29 | 2022-05-05 |
Daily K
Minute K
|
16.98
2023-01-26
|
0.12
2024-11-04
|
410.0M
2024-12-23
|
0.0M
2025-08-05
|
+2,528.57%
2023-01-25
|
-46.88%
2024-05-22
|
+4,398.13%
2023-01
|
-75.16%
2024-09
|
841 | 37.5% | 58.4% | |
| Stora Enso Oyj PK(SEOAY) | 11.04 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
21.65
2022-02-09
|
7.40
2016-02-09
|
3.2M
2016-11-08
|
0.0M
2016-11-25
|
+12.56%
2020-03-24
|
-12.74%
2018-07-18
|
+22.75%
2020-04
|
-20.98%
2018-10
|
2686 | 51.5% | 46.2% | |
| National Grid ADR(NGG) | 71.80 | 2025-09-29 | 2005-08-10 |
Daily K
Minute K
|
87.00
2007-12-12
|
36.64
2009-03-30
|
3.6M
2011-03-21
|
0.0M
2006-05-09
|
+22.23%
2008-10-10
|
-14.27%
2024-05-23
|
+13.84%
2009-05
|
-18.28%
2022-09
|
5052 | 51.6% | 47.7% | |
| Walgreens Boots(WBA) | 11.98 | 2025-08-27 | 2005-01-03 |
Daily K
Minute K
|
102.82
2016-12-22
|
8.08
2024-11-21
|
452.1M
2025-08-27
|
0.2M
2016-02-12
|
+27.55%
2025-01-10
|
-22.16%
2024-06-27
|
+25.59%
2023-12
|
-24.03%
2024-06
|
5192 | 49.2% | 49.9% | |
| Adidas ADR(ADDYY) | 107.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
199.44
2021-08-04
|
32.31
2015-01-16
|
1.3M
2023-03-22
|
0.0M
2017-09-21
|
+25.05%
2022-11-04
|
-14.30%
2020-03-12
|
+31.79%
2022-11
|
-21.77%
2022-09
|
2689 | 51.5% | 48.1% | |
| Grayscale Digital(GDLC) | 53.54 | 2025-09-26 | 2020-07-01 |
Daily K
Minute K
|
73.45
2021-09-01
|
3.75
2023-01-03
|
1.3M
2021-09-07
|
0.0M
2025-04-17
|
+46.13%
2020-07-31
|
-26.29%
2021-09-03
|
+138.46%
2020-07
|
-59.68%
2021-09
|
1306 | 49.4% | 49.2% | |
| Lynas Rare Earths ADR(LYSDY) | 11.08 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
9.86
2025-08-19
|
0.20
2015-07-14
|
1.9M
2021-06-25
|
0.0M
2016-02-18
|
+200.00%
2017-11-13
|
-70.27%
2017-11-10
|
+89.13%
2015-11
|
-31.46%
2018-12
|
2644 | 47.3% | 47.9% | |
| Patria Investments(PAX) | 14.78 | 2025-09-29 | 2021-01-22 |
Daily K
Minute K
|
23.28
2021-02-12
|
9.43
2025-04-09
|
15.6M
2021-01-22
|
0.0M
2021-09-03
|
+8.78%
2023-02-10
|
-8.87%
2022-09-09
|
+23.43%
2021-05
|
-19.29%
2021-04
|
1166 | 48.3% | 49.1% | |
| JBDI Holdings(JBDI) | 1.85 | 2025-09-29 | 2024-08-27 |
Daily K
Minute K
|
39.41
2024-09-16
|
0.49
2025-03-04
|
69.6M
2025-09-10
|
0.0M
2025-08-11
|
+119.44%
2025-09-10
|
-91.95%
2024-09-13
|
+22.23%
2024-08
|
-91.25%
2024-09
|
261 | 41.4% | 54.0% | |
| Isabella Bank(ISBA) | 35.20 | 2025-09-29 | 2025-05-12 |
Daily K
Minute K
|
44.99
2025-06-18
|
24.68
2025-05-23
|
0.3M
2025-06-20
|
0.0M
2025-08-21
|
+11.39%
2025-06-18
|
-10.31%
2025-06-25
|
-
-
|
-
-
|
85 | 49.4% | 41.2% | |
| Storebrand ADR(SREDY) | 33.36 | 2025-09-17 | 2015-12-04 |
Daily K
Minute K
|
21.70
2024-08-28
|
7.23
2016-08-03
|
0.0M
2015-12-04
|
-
2024-08-28
|
+37.31%
2017-09-08
|
-19.92%
2019-08-02
|
+13.28%
2016-08
|
-9.04%
2019-08
|
30 | 50.0% | 40.0% | |
| Risk George Inds A(RSKIA) | 18.54 | 2025-09-29 | 2015-01-08 |
Daily K
Minute K
|
19.57
2025-09-04
|
5.50
2016-01-20
|
0.1M
2015-02-13
|
-
2025-09-05
|
+20.80%
2022-08-16
|
-17.58%
2022-08-15
|
+21.22%
2022-10
|
-23.08%
2020-03
|
1451 | 42.1% | 38.5% | |
| BlackRock Floating Rateome Closed(FRA) | 12.98 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
19.64
2005-03-08
|
6.72
2020-03-19
|
1.6M
2025-01-17
|
0.0M
2016-02-09
|
+21.73%
2008-09-30
|
-23.59%
2020-03-13
|
+10.54%
2020-04
|
-24.86%
2008-09
|
5207 | 49.2% | 45.0% | |
| Cigna(CI) | 286.64 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
370.83
2024-09-16
|
8.00
2008-11-21
|
51.9M
2008-10-31
|
0.0M
2016-02-16
|
+23.54%
2008-10-09
|
-66.64%
2007-06-05
|
+50.99%
2008-12
|
-69.01%
2007-06
|
5207 | 52.4% | 47.2% | |
| Biofrontera(BFRI) | 0.97 | 2025-09-29 | 2021-10-29 |
Daily K
Minute K
|
14.63
2021-12-21
|
0.37
2023-05-12
|
226.6M
2021-11-24
|
0.0M
2023-09-19
|
+1,651.85%
2023-06-30
|
-31.09%
2024-02-01
|
+2,074.07%
2023-07
|
-52.50%
2024-01
|
955 | 42.6% | 53.0% | |
| AAR(AIR) | 87.90 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
86.43
2025-07-17
|
8.56
2020-03-19
|
4.3M
2008-02-06
|
0.0M
2016-07-01
|
+36.44%
2020-03-19
|
-33.75%
2020-03-18
|
+39.41%
2020-11
|
-51.22%
2020-03
|
5206 | 50.5% | 48.7% | |
| Zillow C(Z) | 80.57 | 2025-09-29 | 2015-08-03 |
Daily K
Minute K
|
208.11
2021-02-16
|
15.37
2016-02-08
|
78.4M
2021-11-03
|
0.1M
2015-08-10
|
+26.37%
2019-02-21
|
-26.93%
2018-11-02
|
+41.66%
2024-11
|
-44.14%
2021-11
|
2541 | 51.5% | 47.8% | |
| BlackRock MuniYield MI Quali Closed(MIY) | 11.26 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
17.02
2012-11-08
|
7.00
2008-10-09
|
1.1M
2016-12-23
|
0.0M
2016-02-12
|
+15.98%
2008-09-22
|
-17.20%
2008-09-18
|
+13.96%
2023-11
|
-16.60%
2008-09
|
5207 | 49.2% | 43.8% | |
| Highland(HFRO_pa) | 16.91 | 2025-09-29 | 2019-07-30 |
Daily K
Minute K
|
27.05
2021-12-30
|
14.50
2025-04-09
|
3.0M
2019-07-30
|
0.0M
2023-08-11
|
+6.46%
2020-03-25
|
-15.23%
2020-03-18
|
+13.30%
2020-04
|
-14.81%
2020-03
|
1539 | 47.7% | 49.1% | |
| Marriott Int(MAR) | 266.82 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
307.52
2025-02-07
|
11.88
2008-11-21
|
25.9M
2020-03-18
|
0.3M
2016-02-10
|
+19.48%
2020-04-06
|
-50.49%
2006-06-12
|
+39.16%
2009-04
|
-48.91%
2006-06
|
5205 | 51.7% | 47.6% | |
| Emeren DRC(SOL) | 1.88 | 2025-09-29 | 2008-01-29 |
Daily K
Minute K
|
35.77
2021-01-22
|
0.59
2017-02-06
|
21.9M
2013-09-11
|
0.0M
2019-06-17
|
+404.15%
2017-02-10
|
-42.07%
2008-11-10
|
+387.12%
2017-02
|
-54.16%
2008-11
|
4433 | 44.5% | 50.7% | |
| Rio Tinto ADR(RIO) | 65.92 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
558.65
2008-05-19
|
21.89
2016-01-20
|
19.1M
2014-10-06
|
0.2M
2005-02-11
|
+29.29%
2008-12-10
|
-76.44%
2010-04-30
|
+45.86%
2009-03
|
-79.18%
2010-04
|
5205 | 51.1% | 48.6% | |
| Consumers Energy Co Pref(CMS_pb) | 81.00 | 2025-09-25 | 2015-01-02 |
Daily K
Minute K
|
113.08
2020-08-11
|
73.50
2025-06-18
|
0.0M
2018-01-11
|
-
2025-07-25
|
+7.24%
2023-05-18
|
-9.32%
2023-10-20
|
+9.70%
2022-05
|
-7.43%
2022-04
|
2208 | 46.3% | 46.5% | |
| Target(TGT) | 88.82 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
268.98
2021-11-15
|
25.00
2009-03-06
|
64.6M
2024-11-20
|
0.2M
2016-02-16
|
+20.43%
2019-08-21
|
-24.93%
2022-05-18
|
+29.56%
2019-08
|
-29.55%
2022-05
|
5206 | 50.5% | 49.1% | |
| Texas Rare Earth(TMRC) | 0.95 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
4.70
2021-02-22
|
0.09
2016-11-22
|
3.5M
2019-12-11
|
0.0M
2018-03-08
|
+77.66%
2019-10-31
|
-35.75%
2015-09-08
|
+364.15%
2019-12
|
-35.03%
2023-09
|
2620 | 40.5% | 46.0% | |
| Morgan Stanley India Invest Closed(IIF) | 26.47 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
66.56
2007-12-12
|
9.17
2009-03-09
|
1.1M
2006-06-08
|
0.0M
2016-02-08
|
+28.33%
2008-10-13
|
-27.95%
2008-06-26
|
+40.20%
2009-05
|
-39.73%
2008-06
|
5207 | 52.2% | 46.4% | |
| Lightbridge(LTBR) | 22.74 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
18.80
2025-08-13
|
0.01
2005-03-02
|
68.4M
2018-01-22
|
0.0M
2016-02-09
|
+3,073.08%
2009-06-29
|
-27.59%
2005-05-09
|
+2,775.00%
2009-09
|
-49.36%
2020-03
|
5183 | 40.9% | 47.6% | |
| Adtalem Education(ATGE) | 153.55 | 2025-09-29 | 2017-05-24 |
Daily K
Minute K
|
140.12
2025-05-12
|
19.14
2022-02-24
|
10.9M
2021-07-06
|
0.0M
2025-07-15
|
+17.58%
2025-05-09
|
-18.72%
2019-10-28
|
+32.46%
2022-03
|
-29.25%
2022-02
|
2087 | 52.9% | 45.5% | |
| Spero Therapeutics(SPRO) | 1.90 | 2025-09-29 | 2017-11-02 |
Daily K
Minute K
|
23.64
2020-12-28
|
0.51
2025-04-09
|
218.6M
2022-09-22
|
0.0M
2018-02-26
|
+244.57%
2025-05-28
|
-63.65%
2022-05-03
|
+162.33%
2022-09
|
-76.82%
2022-05
|
1973 | 44.7% | 50.9% | |
| INTL FCStone(SNEX) | 100.78 | 2025-09-29 | 2020-07-06 |
Daily K
Minute K
|
128.23
2025-02-21
|
48.29
2020-09-24
|
1.8M
2025-08-06
|
0.0M
2021-10-19
|
+11.34%
2023-02-08
|
-34.33%
2023-11-27
|
+20.74%
2023-12
|
-36.00%
2023-11
|
1303 | 53.3% | 46.0% | |
| Essex Property(ESS) | 266.22 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
363.36
2022-04-21
|
49.19
2009-02-20
|
19.0M
2014-04-01
|
0.0M
2016-07-01
|
+14.87%
2008-09-18
|
-19.71%
2008-12-01
|
+24.57%
2011-10
|
-24.95%
2020-03
|
5206 | 52.7% | 46.9% | |
| EastGroup Properties(EGP) | 169.36 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
229.84
2021-12-31
|
20.12
2009-03-06
|
7.6M
2019-05-06
|
0.0M
2016-02-09
|
+20.01%
2020-03-13
|
-20.89%
2020-03-16
|
+37.00%
2008-12
|
-30.06%
2008-10
|
5206 | 51.4% | 48.0% | |
| Strategic Education(STRA) | 85.69 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
262.44
2010-04-21
|
33.51
2014-02-03
|
7.5M
2005-05-04
|
0.0M
2016-07-01
|
+37.88%
2014-02-21
|
-22.61%
2011-01-10
|
+40.21%
2014-02
|
-39.61%
2010-08
|
5204 | 50.4% | 49.2% | |
| Vaxart(VXRT) | 0.36 | 2025-09-29 | 2018-02-14 |
Daily K
Minute K
|
24.90
2021-02-02
|
0.25
2019-09-25
|
230.6M
2020-06-26
|
0.0M
2018-07-30
|
+96.24%
2020-06-22
|
-57.78%
2021-02-03
|
+246.84%
2020-01
|
-63.73%
2019-04
|
1903 | 43.8% | 54.4% | |
| Virtus Allianzgi Convertible(NCZ_pa) | 20.98 | 2025-09-29 | 2018-09-05 |
Daily K
Minute K
|
26.60
2020-02-14
|
19.92
2024-12-26
|
2.7M
2018-09-05
|
0.0M
2018-11-13
|
+6.04%
2020-03-19
|
-12.58%
2020-03-18
|
+7.64%
2020-04
|
-6.11%
2022-04
|
1729 | 50.1% | 45.2% | |
| Perfect Corp(PERF) | 1.91 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
31.99
2007-04-30
|
0.95
2017-04-25
|
3.9M
2022-11-23
|
0.0M
2016-09-20
|
+490.86%
2022-10-31
|
-51.57%
2008-09-16
|
+135.58%
2009-04
|
-60.66%
2008-09
|
3866 | 41.3% | 44.8% | |
| Mineral Res(MALRY) | 26.94 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
69.49
2023-01-26
|
2.49
2016-01-13
|
0.3M
2024-07-29
|
0.0M
2015-02-18
|
+115.66%
2016-05-19
|
-28.32%
2020-03-24
|
+46.67%
2024-09
|
-28.81%
2024-10
|
1137 | 50.5% | 47.8% | |
| GAMCO Global Gold Natural Reso Pref(GGN_pb) | 21.17 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
25.87
2021-09-08
|
19.84
2024-12-24
|
0.2M
2016-08-12
|
0.0M
2015-01-13
|
+5.40%
2025-05-07
|
-9.05%
2020-03-16
|
+5.83%
2024-09
|
-7.97%
2022-04
|
2610 | 46.8% | 43.9% | |
| 23andMe Holding(MEHCQ) | 3.85 | 2025-09-29 | 2020-11-23 |
Daily K
Minute K
|
363.20
2021-02-04
|
0.47
2025-05-13
|
179.5M
2025-03-27
|
0.0M
2020-11-24
|
+200.00%
2025-05-19
|
-59.22%
2025-03-24
|
+30.37%
2021-10
|
-39.56%
2023-08
|
1206 | 43.3% | 53.2% | |