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 | ||||||
| GPAct III Acquisition Unt(GPATU) | 10.83 | 2025-09-26 | 2024-05-09 |
Daily K
Minute K
|
12.05
2024-10-15
|
10.00
2025-06-02
|
22.7M
2024-05-09
|
-
2025-09-04
|
+14.75%
2024-07-12
|
-15.26%
2024-07-15
|
+1.39%
2024-09
|
-7.28%
2024-10
|
139 | 33.8% | 25.2% | |
| Valaris(VAL) | 48.77 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
113.07
2017-05-26
|
0.29
2020-05-14
|
207.6M
2020-06-08
|
0.0M
2016-02-10
|
+7,081.82%
2021-05-03
|
-92.75%
2019-07-31
|
+103.72%
2020-06
|
-86.52%
2020-03
|
4483 | 50.6% | 48.1% | |
| European Equity Closed Fund(EEA) | 10.84 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
13.81
2007-07-13
|
3.46
2009-03-09
|
0.3M
2020-05-12
|
0.0M
2021-02-25
|
+25.94%
2008-10-06
|
-14.02%
2008-09-22
|
+20.84%
2008-12
|
-24.47%
2008-10
|
5198 | 50.0% | 45.5% | |
| Whirlpool(WHR) | 78.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
257.68
2021-05-10
|
19.19
2009-03-09
|
14.7M
2024-03-15
|
0.0M
2016-07-01
|
+29.57%
2020-03-24
|
-19.61%
2020-03-16
|
+46.53%
2009-04
|
-43.41%
2008-10
|
5205 | 50.5% | 49.2% | |
| Zevia Pbc(ZVIA) | 2.72 | 2025-09-30 | 2021-07-22 |
Daily K
Minute K
|
17.50
2021-09-07
|
0.62
2024-07-08
|
5.6M
2025-05-08
|
0.0M
2024-10-09
|
+51.72%
2025-05-08
|
-29.75%
2025-02-26
|
+81.90%
2024-11
|
-37.67%
2023-07
|
1039 | 44.5% | 51.4% | |
| EQT(EQT) | 54.40 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
111.47
2014-04-24
|
4.21
2020-02-27
|
102.6M
2022-09-30
|
0.1M
2016-02-12
|
+37.32%
2020-03-12
|
-50.33%
2005-08-30
|
+99.86%
2020-04
|
-48.72%
2005-09
|
5206 | 50.2% | 48.9% | |
| Fortive(FTV) | 48.99 | 2025-09-30 | 2016-07-05 |
Daily K
Minute K
|
89.48
2019-04-24
|
37.31
2020-03-18
|
39.7M
2018-09-21
|
0.2M
2017-05-04
|
+18.83%
2020-03-24
|
-27.19%
2025-06-30
|
+17.46%
2022-07
|
-21.88%
2020-03
|
2311 | 50.9% | 48.5% | |
| Sanlam Ltd PK(SLLDY) | 9.81 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
16.63
2018-02-15
|
4.95
2020-03-23
|
1.9M
2023-08-04
|
0.0M
2021-10-12
|
+12.88%
2020-03-23
|
-17.61%
2020-03-17
|
+29.98%
2016-03
|
-33.14%
2020-03
|
2689 | 50.6% | 47.7% | |
| Healthpeak Properties(DOC) | 19.15 | 2025-09-30 | 2013-07-19 |
Daily K
Minute K
|
23.26
2024-10-24
|
10.52
2023-10-31
|
90.4M
2024-02-29
|
0.0M
2013-09-06
|
+50.04%
2024-03-04
|
-23.72%
2020-03-18
|
+20.85%
2020-04
|
-27.77%
2020-03
|
3055 | 49.9% | 47.7% | |
| Akebia Ther(AKBA) | 2.74 | 2025-09-30 | 2014-03-20 |
Daily K
Minute K
|
31.00
2014-06-20
|
0.24
2022-10-24
|
84.4M
2022-06-29
|
0.0M
2016-07-01
|
+45.45%
2015-09-04
|
-73.50%
2020-09-01
|
+97.54%
2022-12
|
-74.77%
2020-09
|
2887 | 47.4% | 50.2% | |
| Preferred Bank(PFBC) | 90.50 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
99.78
2024-11-25
|
1.18
2010-02-04
|
2.9M
2018-07-05
|
0.0M
2005-01-28
|
+415.86%
2011-05-27
|
-33.07%
2007-02-20
|
+364.52%
2011-06
|
-40.32%
2008-06
|
5205 | 48.8% | 48.1% | |
| US Global(GROW) | 2.75 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
72.71
2006-12-29
|
0.80
2020-03-23
|
13.4M
2017-11-27
|
0.0M
2015-05-21
|
+59.42%
2017-10-24
|
-53.21%
2007-03-30
|
+77.29%
2005-11
|
-33.89%
2020-09
|
5205 | 44.7% | 49.9% | |
| Hennessy Ad(HNNA) | 10.45 | 2025-09-30 | 2014-04-29 |
Daily K
Minute K
|
44.56
2015-12-02
|
0.83
2015-12-10
|
2.6M
2015-12-10
|
0.0M
2014-09-30
|
+3,452.56%
2015-12-08
|
-97.32%
2015-12-07
|
+30.28%
2016-11
|
-39.79%
2017-03
|
2830 | 47.6% | 48.8% | |
| TriMas(TRS) | 38.64 | 2025-09-30 | 2007-05-18 |
Daily K
Minute K
|
42.09
2013-10-24
|
0.97
2009-03-02
|
7.4M
2007-05-18
|
0.0M
2025-07-15
|
+28.84%
2008-10-08
|
-30.68%
2008-11-20
|
+80.41%
2009-03
|
-53.68%
2008-11
|
4607 | 50.0% | 48.1% | |
| Talkspace(TALK) | 2.76 | 2025-09-30 | 2021-06-23 |
Daily K
Minute K
|
9.27
2021-06-24
|
0.52
2022-11-03
|
21.7M
2024-09-17
|
0.0M
2023-04-05
|
+34.35%
2022-05-23
|
-36.28%
2021-11-10
|
+48.34%
2024-10
|
-37.77%
2021-11
|
1059 | 44.1% | 50.7% | |
| MDJM(UOKA) | 2.76 | 2025-09-30 | 2024-12-03 |
Daily K
Minute K
|
3.29
2025-09-09
|
0.08
2025-05-15
|
354.1M
2025-02-03
|
0.0M
2025-07-02
|
+2,933.33%
2025-05-20
|
-38.51%
2025-05-15
|
+22.70%
2024-12
|
22.70%
2024-12
|
193 | 44.0% | 50.3% | |
| Coca-Cola(KO) | 66.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
81.33
2012-07-31
|
35.58
2012-12-31
|
124.2M
2009-09-18
|
0.9M
2016-02-16
|
+13.88%
2008-10-09
|
-50.12%
2012-08-09
|
+15.75%
2009-05
|
-53.83%
2012-08
|
5207 | 51.8% | 47.0% | |
| Sprott Inc.(SII) | 83.19 | 2025-09-30 | 2012-09-12 |
Daily K
Minute K
|
40,000.00
2015-08-04
|
28.03
2021-01-29
|
1.6M
2012-10-16
|
0.0M
2013-11-15
|
+9.82%
2014-04-04
|
-99.87%
2020-06-29
|
+31.05%
2015-07
|
-21.01%
2020-09
|
2166 | 45.8% | 41.8% | |
| Aecom Technology(ACM) | 130.47 | 2025-09-30 | 2007-05-10 |
Daily K
Minute K
|
128.04
2025-09-05
|
14.43
2008-10-24
|
20.0M
2007-05-10
|
0.0M
2016-07-01
|
+17.77%
2012-08-02
|
-16.89%
2020-03-16
|
+50.00%
2008-11
|
-34.61%
2020-03
|
4614 | 52.1% | 47.0% | |
| MVB Financial(MVBF) | 25.06 | 2025-09-30 | 2017-12-07 |
Daily K
Minute K
|
45.94
2021-05-17
|
8.22
2020-03-23
|
0.9M
2018-06-22
|
0.0M
2018-02-27
|
+28.06%
2020-03-18
|
-31.42%
2020-03-17
|
+45.41%
2021-02
|
-29.17%
2020-03
|
1946 | 46.5% | 50.7% | |
| Experian plc PK(EXPGY) | 50.21 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
55.21
2025-07-18
|
15.52
2016-01-20
|
3.2M
2023-03-16
|
0.0M
2015-06-11
|
+14.19%
2020-03-23
|
-13.69%
2020-03-13
|
+21.49%
2023-11
|
-20.28%
2020-03
|
2689 | 51.8% | 46.3% | |
| Virtus Equity Convertible(NIE) | 25.11 | 2025-09-30 | 2007-02-23 |
Daily K
Minute K
|
32.27
2021-11-22
|
8.61
2008-11-21
|
0.6M
2023-01-10
|
0.0M
2016-02-12
|
+20.16%
2008-10-13
|
-15.10%
2008-10-06
|
+20.10%
2008-12
|
-23.12%
2008-09
|
4667 | 52.8% | 44.6% | |
| Heineken NV(HEINY) | 39.07 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
61.88
2021-06-24
|
32.77
2025-01-13
|
1.5M
2015-10-29
|
0.0M
2016-10-10
|
+15.10%
2025-02-12
|
-9.99%
2024-07-26
|
+17.90%
2020-11
|
-19.82%
2020-03
|
2689 | 51.4% | 47.7% | |
| Pernod Ricard(PRNDY) | 19.56 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
49.16
2022-01-05
|
18.80
2025-04-07
|
8.5M
2023-09-15
|
0.0M
2021-11-05
|
+8.60%
2025-04-09
|
-10.98%
2020-03-09
|
+17.42%
2020-11
|
-16.06%
2024-10
|
2689 | 49.9% | 49.0% | |
| Microstrategy Prf A(STRF) | 112.00 | 2025-09-30 | 2025-03-26 |
Daily K
Minute K
|
127.80
2025-07-10
|
85.05
2025-04-11
|
1.8M
2025-03-31
|
0.0M
2025-04-28
|
+7.45%
2025-06-30
|
-6.63%
2025-06-05
|
-
-
|
-
-
|
117 | 54.7% | 39.3% | |
| Western Asset/Claymore Infl Linked(WIA) | 8.42 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
14.78
2021-11-08
|
7.56
2023-10-06
|
1.3M
2019-07-18
|
0.0M
2016-07-01
|
+8.38%
2008-09-30
|
-7.63%
2021-11-30
|
+7.66%
2016-03
|
-14.48%
2020-03
|
5205 | 46.5% | 45.8% | |
| Nicola Mining(NIM) | 0.80 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
11.41
2020-07-29
|
0.37
2025-07-07
|
0.4M
2024-12-31
|
-
2025-08-01
|
+36.61%
2025-07-07
|
-16.37%
2025-08-08
|
+6.63%
2009-01
|
-9.86%
2008-09
|
5202 | 47.6% | 45.8% | |
| Ares Dynamic Credit Allocation Inc(ARDC) | 14.07 | 2025-09-30 | 2012-11-28 |
Daily K
Minute K
|
20.41
2013-05-10
|
8.10
2020-03-19
|
1.1M
2012-11-28
|
0.0M
2016-02-17
|
+13.01%
2020-03-18
|
-22.12%
2020-03-16
|
+9.90%
2020-05
|
-28.02%
2020-03
|
3217 | 49.8% | 44.3% | |
| Independent Bank Corp(IBCP) | 30.98 | 2025-09-30 | 2010-02-02 |
Daily K
Minute K
|
40.32
2024-11-25
|
1.00
2010-12-16
|
3.0M
2014-06-27
|
0.0M
2025-07-15
|
+58.70%
2010-04-15
|
-35.63%
2020-03-18
|
+125.74%
2011-01
|
-55.41%
2010-06
|
3926 | 48.3% | 48.5% | |
| Tri Continental Pref(TY_p) | 45.08 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
59.69
2021-12-30
|
42.00
2023-10-31
|
0.0M
2016-03-01
|
-
2025-07-25
|
+4.24%
2020-03-31
|
-4.73%
2023-09-28
|
+4.51%
2023-01
|
-8.06%
2022-09
|
1822 | 47.6% | 45.1% | |
| CMS Energy(CMS) | 73.26 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
76.45
2025-04-03
|
8.33
2008-10-10
|
14.1M
2011-04-26
|
0.3M
2016-02-11
|
+13.82%
2020-03-17
|
-12.29%
2020-03-20
|
+12.44%
2009-01
|
-18.52%
2008-10
|
5207 | 53.1% | 45.6% | |
| AT&T(T) | 28.24 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
43.89
2016-07-05
|
13.43
2023-07-18
|
247.1M
2021-05-18
|
1.2M
2016-07-01
|
+16.28%
2008-10-09
|
-18.68%
2022-04-06
|
+14.65%
2022-10
|
-21.60%
2020-03
|
5206 | 51.2% | 47.3% | |
| Piraeus Bank ADR(BPIRY) | 8.49 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
38,709.00
2015-01-13
|
0.67
2022-07-11
|
1.8M
2023-02-28
|
0.0M
2015-02-11
|
+128.57%
2015-11-16
|
-55.56%
2015-11-24
|
+78.52%
2019-02
|
-93.53%
2015-12
|
2355 | 47.6% | 48.5% | |
| Ubiquiti(UI) | 660.58 | 2025-09-30 | 2019-08-20 |
Daily K
Minute K
|
621.10
2025-09-11
|
103.00
2023-11-06
|
1.4M
2019-11-08
|
0.0M
2025-07-15
|
+35.96%
2019-11-07
|
-15.60%
2022-05-06
|
+60.40%
2019-11
|
-31.06%
2023-05
|
1523 | 51.7% | 48.0% | |
| BlackRock Invest Qualit Muni Closed(BKN) | 11.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.00
2021-05-07
|
5.50
2008-10-10
|
0.5M
2013-12-17
|
0.0M
2016-02-11
|
+18.42%
2008-09-25
|
-15.70%
2020-03-11
|
+17.74%
2022-11
|
-21.51%
2008-09
|
5207 | 49.5% | 45.9% | |
| Mueller Water Products(MWA) | 25.52 | 2025-09-30 | 2006-05-26 |
Daily K
Minute K
|
28.58
2025-03-19
|
1.48
2009-03-03
|
31.0M
2009-09-18
|
0.0M
2025-07-15
|
+24.53%
2009-03-06
|
-36.64%
2009-02-04
|
+89.66%
2009-03
|
-69.50%
2009-02
|
4854 | 49.1% | 48.4% | |
| Visa A(V) | 341.22 | 2025-09-30 | 2008-03-19 |
Daily K
Minute K
|
375.51
2025-06-11
|
41.78
2009-01-23
|
708.5M
2008-03-19
|
0.7M
2016-02-16
|
+15.00%
2011-06-29
|
-75.04%
2015-03-19
|
+35.45%
2008-04
|
-76.50%
2015-03
|
4398 | 53.8% | 45.8% | |
| ZKH ADR(ZKH) | 2.85 | 2025-09-30 | 2023-12-15 |
Daily K
Minute K
|
21.91
2024-02-15
|
2.50
2025-05-23
|
7.9M
2025-08-08
|
0.0M
2025-05-19
|
+16.51%
2024-06-07
|
-57.54%
2024-06-12
|
+24.24%
2024-09
|
-59.92%
2024-06
|
435 | 47.8% | 45.3% | |
| Coya Therapeutics(COYA) | 5.70 | 2025-09-30 | 2022-12-29 |
Daily K
Minute K
|
10.69
2024-03-18
|
3.21
2023-08-18
|
4.0M
2023-05-16
|
0.0M
2023-01-20
|
+29.83%
2023-11-15
|
-27.67%
2024-10-25
|
+45.23%
2024-02
|
-19.20%
2024-06
|
677 | 45.6% | 51.0% | |
| Biomarin Pharma(BMRN) | 54.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
151.75
2015-07-20
|
4.40
2005-03-15
|
34.1M
2020-08-19
|
0.0M
2025-07-15
|
+31.17%
2012-11-01
|
-35.28%
2020-08-18
|
+31.87%
2012-11
|
-39.09%
2009-02
|
5205 | 50.5% | 48.5% | |
| Shiseido Company(SSDOY) | 17.12 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
84.80
2019-08-29
|
13.77
2015-01-07
|
2.0M
2022-04-21
|
0.0M
2015-04-20
|
+12.95%
2025-02-19
|
-12.84%
2024-08-08
|
+28.67%
2024-09
|
-27.72%
2024-08
|
2688 | 50.0% | 49.2% | |
| ICE(ICE) | 168.48 | 2025-09-30 | 2005-11-16 |
Daily K
Minute K
|
287.02
2016-09-06
|
31.27
2005-11-29
|
19.6M
2005-11-16
|
0.0M
2016-07-01
|
+40.80%
2008-10-30
|
-80.19%
2016-11-04
|
+41.02%
2009-03
|
-78.94%
2016-11
|
4986 | 51.5% | 48.1% | |
| Qualigen Therapeutics(QLGN) | 5.72 | 2025-09-30 | 2020-05-26 |
Daily K
Minute K
|
9.65
2020-05-26
|
0.08
2024-10-24
|
420.2M
2024-07-12
|
0.0M
2025-06-25
|
+4,924.73%
2024-10-31
|
-37.87%
2024-10-21
|
+4,592.28%
2024-11
|
-39.88%
2024-10
|
1332 | 39.3% | 56.8% | |
| Mercer Int(MERC) | 2.88 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.14
2018-10-05
|
0.25
2009-03-11
|
9.4M
2019-01-17
|
0.0M
2009-11-17
|
+170.00%
2009-03-10
|
-32.14%
2009-06-15
|
+337.31%
2009-08
|
-57.81%
2009-02
|
5205 | 47.2% | 49.6% | |
| Eagle(EGBN) | 20.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
69.80
2017-11-29
|
5.35
2008-11-24
|
6.3M
2018-11-16
|
0.0M
2005-07-07
|
+34.47%
2009-06-02
|
-26.75%
2019-07-18
|
+24.66%
2023-07
|
-26.64%
2019-07
|
5205 | 48.6% | 47.4% | |
| Safe Bulkers Inc Pd Pref(SB_pd) | 26.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
26.90
2024-03-25
|
6.18
2016-01-15
|
0.2M
2024-03-25
|
0.0M
2015-09-01
|
+22.81%
2020-03-24
|
-26.35%
2020-03-16
|
+36.56%
2016-04
|
-26.47%
2015-11
|
2606 | 50.5% | 45.4% | |
| C3.ai(AI) | 17.34 | 2025-09-30 | 2020-12-09 |
Daily K
Minute K
|
183.90
2020-12-23
|
10.16
2022-12-28
|
107.6M
2023-05-30
|
0.3M
2022-11-25
|
+40.56%
2020-12-09
|
-26.34%
2023-04-04
|
+114.76%
2023-05
|
-47.39%
2023-04
|
1195 | 46.9% | 51.7% | |
| John Hancock Preferredome Closed(HPI) | 17.35 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.90
2005-02-10
|
6.50
2008-10-10
|
0.6M
2010-05-06
|
0.0M
2016-02-05
|
+38.02%
2008-10-13
|
-31.18%
2020-03-12
|
+29.78%
2008-12
|
-36.11%
2008-09
|
5206 | 51.2% | 45.3% | |
| BlackRock Global Opportunities Eq(BOE) | 11.57 | 2025-09-30 | 2005-05-26 |
Daily K
Minute K
|
29.92
2007-01-03
|
6.85
2020-03-23
|
1.8M
2012-10-25
|
0.0M
2016-07-01
|
+22.42%
2008-10-09
|
-13.56%
2008-10-02
|
+30.77%
2008-12
|
-27.50%
2008-09
|
5107 | 50.4% | 44.8% | |
| American Outdoor Brands(AOUT) | 8.68 | 2025-09-30 | 2020-08-25 |
Daily K
Minute K
|
36.62
2021-07-01
|
6.97
2023-05-31
|
2.6M
2020-12-16
|
0.0M
2023-04-06
|
+21.38%
2024-11-26
|
-21.96%
2021-07-16
|
+54.41%
2024-12
|
-25.12%
2021-07
|
1268 | 49.1% | 49.1% | |