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 | ||||||
| Spin Master Corp(TOY) | 13.82 | 2025-09-30 | 2015-09-29 |
Daily K
Minute K
|
47.25
2018-03-08
|
6.83
2020-03-19
|
0.1M
2020-03-13
|
-
2025-09-09
|
+36.46%
2016-04-26
|
-31.65%
2020-03-05
|
+58.32%
2020-04
|
-40.95%
2020-03
|
1358 | 48.4% | 50.1% | |
| Edison(EIX) | 55.28 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
88.77
2024-09-04
|
23.09
2009-03-06
|
26.1M
2019-07-31
|
0.1M
2016-07-01
|
+15.38%
2018-11-15
|
-13.33%
2020-03-16
|
+14.51%
2020-04
|
-22.22%
2020-03
|
5207 | 51.5% | 47.7% | |
| Hookipa Pharma(HOOK) | 0.93 | 2025-09-30 | 2019-04-18 |
Daily K
Minute K
|
20.00
2021-05-18
|
0.41
2023-10-26
|
181.2M
2022-02-16
|
0.0M
2019-10-14
|
+980.13%
2024-07-08
|
-28.97%
2020-03-09
|
+826.31%
2024-07
|
-44.85%
2021-06
|
1609 | 43.7% | 53.0% | |
| PPL(PPL) | 37.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
65.12
2005-08-02
|
18.12
2020-03-23
|
101.7M
2011-04-12
|
0.3M
2016-02-16
|
+14.80%
2008-10-07
|
-50.02%
2005-08-23
|
+12.34%
2020-05
|
-47.92%
2005-08
|
5207 | 52.1% | 46.4% | |
| Everspin Tech(MRAM) | 9.31 | 2025-09-30 | 2016-10-07 |
Daily K
Minute K
|
25.39
2017-07-18
|
1.75
2020-03-09
|
92.9M
2021-11-12
|
0.0M
2017-02-13
|
+63.22%
2021-11-08
|
-25.73%
2020-07-29
|
+95.00%
2021-11
|
-33.66%
2017-10
|
2244 | 46.2% | 50.8% | |
| Central Garden&Pet(CENT) | 32.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
62.91
2021-03-31
|
2.17
2008-11-21
|
7.3M
2007-02-08
|
0.0M
2013-05-06
|
+28.40%
2008-05-07
|
-66.65%
2007-02-06
|
+83.70%
2008-12
|
-68.67%
2007-02
|
5205 | 50.0% | 48.5% | |
| Seek ADR(SKLTY) | 37.47 | 2025-09-29 | 2015-01-27 |
Daily K
Minute K
|
52.11
2021-11-11
|
16.87
2015-09-21
|
0.2M
2024-07-29
|
-
2025-09-09
|
+24.15%
2016-03-14
|
-33.97%
2020-05-15
|
+23.98%
2023-01
|
-20.28%
2024-12
|
906 | 50.8% | 47.8% | |
| Swatch Group AG(SWGAY) | 9.40 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.30
2018-06-11
|
7.26
2025-04-07
|
2.3M
2024-01-25
|
0.0M
2017-10-16
|
+12.90%
2024-09-16
|
-14.24%
2020-03-12
|
+21.67%
2023-01
|
-17.93%
2019-05
|
2689 | 48.1% | 49.3% | |
| Toronto Dominion Bank(TD) | 79.94 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
94.66
2013-12-31
|
25.86
2009-02-20
|
25.5M
2007-10-02
|
0.0M
2005-12-27
|
+16.07%
2020-03-12
|
-50.20%
2014-02-03
|
+27.31%
2009-05
|
-26.83%
2008-11
|
5205 | 52.3% | 47.0% | |
| NexPoint Diversified RE Prf A(NXDT_pa) | 14.25 | 2025-09-30 | 2021-01-08 |
Daily K
Minute K
|
24.75
2021-01-08
|
13.01
2025-04-23
|
0.1M
2021-12-15
|
0.0M
2024-03-14
|
+7.21%
2025-04-30
|
-7.56%
2022-09-07
|
+11.05%
2023-11
|
-13.43%
2022-10
|
1152 | 46.1% | 48.8% | |
| Relx ADR(RELX) | 47.76 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
73.70
2015-02-23
|
15.57
2015-09-01
|
5.1M
2024-04-04
|
0.0M
2016-02-10
|
+15.01%
2008-11-11
|
-74.45%
2015-07-01
|
+16.71%
2010-07
|
-13.38%
2008-10
|
5204 | 51.6% | 47.1% | |
| MFS Multimarket Income Trust(MMT) | 4.78 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
7.68
2013-05-01
|
3.72
2020-03-19
|
1.9M
2014-12-31
|
0.0M
2016-02-12
|
+12.85%
2008-08-21
|
-13.56%
2008-08-20
|
+14.20%
2020-04
|
-14.02%
2020-03
|
5207 | 45.5% | 40.9% | |
| PIMCO Corpoate & Income Opportunity(PTY) | 14.44 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
22.20
2013-05-08
|
5.30
2009-03-09
|
6.3M
2025-04-04
|
0.0M
2016-02-12
|
+25.00%
2008-10-09
|
-20.73%
2020-03-17
|
+38.91%
2008-12
|
-34.12%
2009-02
|
5207 | 53.5% | 42.0% | |
| Innospec(IOSP) | 77.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
133.71
2024-05-10
|
2.61
2009-03-09
|
4.7M
2011-06-24
|
0.0M
2016-02-11
|
+24.69%
2008-12-12
|
-47.57%
2007-07-23
|
+98.99%
2009-04
|
-55.11%
2007-07
|
5205 | 51.0% | 47.9% | |
| E I Du Pont De Nemours Pref(CTA_pb) | 72.40 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
118.98
2020-11-18
|
63.22
2023-10-23
|
0.2M
2024-02-12
|
0.0M
2019-03-12
|
+17.28%
2023-01-13
|
-15.27%
2020-03-20
|
+24.10%
2022-06
|
-13.20%
2020-03
|
2345 | 48.7% | 47.5% | |
| Invesco Municipal Opportunity Trust(VMO) | 9.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
15.96
2007-04-23
|
6.47
2008-10-10
|
5.7M
2024-01-18
|
0.0M
2016-02-08
|
+20.27%
2008-09-30
|
-14.29%
2008-09-26
|
+12.30%
2022-11
|
-19.40%
2008-09
|
5205 | 47.9% | 45.0% | |
| AdvanSix(ASIX) | 19.38 | 2025-09-30 | 2016-10-03 |
Daily K
Minute K
|
57.10
2022-03-18
|
8.06
2020-03-30
|
6.6M
2016-10-03
|
0.0M
2023-01-24
|
+25.73%
2020-03-12
|
-22.29%
2020-03-06
|
+29.34%
2022-03
|
-32.20%
2020-03
|
2248 | 50.6% | 48.8% | |
| UFP(UFPT) | 199.62 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
366.41
2024-09-23
|
2.17
2005-12-30
|
2.4M
2006-05-09
|
0.0M
2016-02-12
|
+89.11%
2006-05-04
|
-22.36%
2008-10-02
|
+65.12%
2006-05
|
-37.67%
2008-09
|
5204 | 50.7% | 46.3% | |
| KT(KT) | 19.50 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
30.24
2007-12-12
|
6.66
2020-03-19
|
9.3M
2024-12-03
|
0.0M
2016-02-10
|
+20.80%
2008-10-27
|
-14.85%
2008-10-21
|
+38.27%
2008-12
|
-26.95%
2008-10
|
5187 | 49.7% | 47.7% | |
| India Closed Fund(IFN) | 14.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
71.54
2007-12-12
|
11.13
2020-03-23
|
4.8M
2006-08-11
|
0.0M
2016-07-01
|
+21.54%
2009-05-14
|
-19.78%
2008-10-07
|
+42.62%
2009-05
|
-39.43%
2008-10
|
5207 | 51.5% | 46.9% | |
| COPEL Pref ADR(ELP) | 9.80 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
29.55
2011-04-06
|
1.07
2021-04-09
|
132.6M
2021-04-16
|
0.0M
2016-02-16
|
+411.50%
2021-04-23
|
-90.12%
2021-03-17
|
+385.71%
2021-04
|
-88.14%
2021-03
|
5206 | 50.2% | 47.8% | |
| Volkswagen VZO(VOWG_p) | 107.90 | 2025-09-30 | 2021-12-22 |
Daily K
Minute K
|
222.22
2022-01-14
|
82.37
2024-12-03
|
0.1M
2022-06-29
|
-
2025-07-25
|
+13.45%
2022-03-09
|
-10.80%
2022-12-16
|
+12.46%
2024-12
|
-21.20%
2022-06
|
895 | 47.2% | 51.1% | |
| Starz Entertainment(STRZ) | 14.73 | 2025-09-30 | 2025-05-07 |
Daily K
Minute K
|
22.98
2025-06-02
|
8.00
2025-05-07
|
1.8M
2025-05-07
|
0.1M
2025-07-25
|
+26.95%
2025-05-30
|
-20.31%
2025-08-15
|
-
-
|
-
-
|
88 | 45.5% | 48.9% | |
| TCW Strategic Income Closed Fund(TSI) | 4.92 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
6.49
2013-05-09
|
1.20
2008-10-10
|
2.2M
2009-12-07
|
0.0M
2016-02-10
|
+27.23%
2008-09-10
|
-13.76%
2020-03-12
|
+15.41%
2008-12
|
-21.41%
2008-09
|
5205 | 45.0% | 42.6% | |
| TriCo(TCBK) | 44.41 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
58.62
2022-11-01
|
9.55
2008-07-15
|
0.8M
2013-09-13
|
0.0M
2005-01-27
|
+46.03%
2008-09-17
|
-36.53%
2008-09-18
|
+40.93%
2008-07
|
-34.25%
2009-02
|
5204 | 49.5% | 49.3% | |
| Lakeland Industries(LAKE) | 14.80 | 2025-09-30 | 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% | |
| Sage ADR(SGPYY) | 59.21 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
69.79
2025-06-16
|
24.61
2020-03-23
|
0.9M
2025-07-02
|
0.0M
2016-03-21
|
+18.22%
2024-11-19
|
-16.03%
2020-11-20
|
+31.54%
2024-11
|
-18.17%
2022-01
|
2406 | 51.3% | 47.7% | |
| Heritage Commerce(HTBK) | 9.94 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
27.34
2007-02-08
|
2.28
2009-11-10
|
3.2M
2016-12-01
|
0.0M
2010-02-05
|
+28.49%
2008-10-09
|
-25.63%
2009-03-27
|
+44.29%
2009-04
|
-43.10%
2009-10
|
5205 | 48.4% | 48.5% | |
| Pioneer Floating Rate Trust(PHD) | 9.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.41
2007-05-29
|
5.80
2020-03-19
|
0.8M
2011-07-28
|
0.0M
2016-02-11
|
+17.92%
2008-10-03
|
-18.73%
2020-03-12
|
+14.31%
2008-12
|
-28.72%
2008-11
|
5206 | 48.3% | 45.0% | |
| Senstar Technologies(SNT) | 4.99 | 2025-09-30 | 2015-11-27 |
Daily K
Minute K
|
8.01
2015-11-27
|
1.08
2024-04-02
|
1.6M
2023-10-10
|
0.0M
2024-09-10
|
+36.21%
2023-08-18
|
-50.44%
2021-09-30
|
+104.55%
2024-11
|
-18.69%
2021-11
|
992 | 41.6% | 48.8% | |
| Guggenheim Strategic Opport Closed(GOF) | 14.98 | 2025-09-30 | 2007-07-27 |
Daily K
Minute K
|
24.14
2013-05-10
|
7.20
2009-03-09
|
7.0M
2023-10-17
|
0.0M
2016-02-16
|
+14.64%
2020-03-18
|
-23.25%
2020-03-17
|
+10.86%
2009-04
|
-27.11%
2008-09
|
4562 | 53.3% | 42.7% | |
| Tigo Energy(TYGO) | 2.50 | 2025-09-30 | 2023-05-24 |
Daily K
Minute K
|
27.00
2023-06-01
|
0.58
2025-04-04
|
42.3M
2025-07-30
|
0.0M
2024-10-02
|
+83.62%
2023-05-31
|
-43.62%
2023-08-08
|
+47.83%
2024-09
|
-62.54%
2023-10
|
578 | 44.3% | 49.3% | |
| Dolly Varden Silver Corporation(DV) | 5.01 | 2025-09-30 | 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% | |
| Oncology Pharma(ONPH) | 0.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
14,900.00
2015-05-29
|
0.00
2023-10-31
|
1.3M
2021-10-15
|
-
2025-07-25
|
+19,900.00%
2025-08-06
|
-450.00%
2025-09-04
|
+5,900.00%
2024-04
|
-92.90%
2023-08
|
1900 | 38.8% | 45.3% | |
| General American Investors Co Pref(GAM_pb) | 25.09 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.72
2020-06-02
|
23.25
2020-03-19
|
0.1M
2015-12-02
|
0.0M
2015-08-03
|
+6.96%
2020-03-10
|
-4.98%
2022-10-04
|
+6.14%
2020-04
|
-6.09%
2020-03
|
2635 | 50.5% | 45.4% | |
| Ideal Power Inc(IPWR) | 5.02 | 2025-09-30 | 2013-11-22 |
Daily K
Minute K
|
24.95
2021-02-03
|
0.20
2018-12-20
|
27.9M
2019-04-17
|
0.0M
2016-02-05
|
+1,021.43%
2019-08-14
|
-26.97%
2019-08-09
|
+959.58%
2019-08
|
-46.20%
2018-11
|
2963 | 44.8% | 52.1% | |
| BlackRock MuniHoldings Q Closed II(MUE) | 10.06 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.23
2012-12-12
|
6.79
2008-10-10
|
0.8M
2012-03-19
|
0.0M
2016-02-08
|
+7.44%
2020-03-23
|
-12.51%
2020-03-16
|
+10.97%
2023-11
|
-16.55%
2008-09
|
5206 | 49.4% | 44.7% | |
| Shinhan(SHG) | 50.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
148.99
2007-07-12
|
17.09
2020-03-23
|
0.9M
2010-03-19
|
0.0M
2005-07-18
|
+26.90%
2008-10-13
|
-49.54%
2012-10-12
|
+32.34%
2009-03
|
-49.66%
2012-10
|
5205 | 51.0% | 48.3% | |
| Epsilon Energy(EPSN) | 5.04 | 2025-09-30 | 2019-02-19 |
Daily K
Minute K
|
8.50
2025-06-20
|
2.32
2020-04-02
|
4.7M
2019-11-22
|
0.0M
2019-07-17
|
+18.38%
2021-09-10
|
-15.46%
2025-08-14
|
+26.27%
2021-09
|
-15.74%
2022-06
|
1635 | 47.9% | 46.7% | |
| Banco De Chile(BCH) | 30.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
126.73
2018-01-30
|
12.50
2020-03-18
|
1.8M
2020-09-16
|
0.0M
2005-01-05
|
+27.66%
2008-10-10
|
-66.63%
2018-11-23
|
+24.03%
2010-07
|
-66.51%
2018-11
|
5204 | 50.9% | 47.7% | |
| Central Pacific Financial(CPF) | 30.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
40.50
2007-02-22
|
0.79
2009-11-30
|
4.0M
2014-12-31
|
0.0M
2005-11-25
|
+1,632.45%
2011-02-02
|
-35.32%
2009-10-27
|
+1,462.09%
2011-02
|
-43.85%
2009-02
|
5206 | 48.9% | 49.2% | |
| Dune Acquisition II(IPOD) | 10.12 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Columbus Circle Capital I(CCCM) | 10.12 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Iteos(ITOS) | 10.15 | 2025-08-28 | 2020-07-24 |
Daily K
Minute K
|
52.43
2022-01-03
|
4.80
2025-04-09
|
13.6M
2025-05-28
|
0.0M
2020-12-07
|
+43.07%
2024-05-10
|
-29.77%
2022-05-11
|
+42.11%
2024-05
|
-38.72%
2024-09
|
1281 | 47.2% | 51.4% | |
| Avidbank(AVBH) | 25.50 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
27.00
2022-01-12
|
10.70
2023-03-13
|
0.8M
2025-08-08
|
-
2025-07-25
|
+17.86%
2020-02-28
|
-17.92%
2023-02-28
|
+32.35%
2020-11
|
-30.43%
2020-03
|
1568 | 34.1% | 31.2% | |
| Live Oak Acquisition V(LOKV) | 10.20 | 2025-09-30 | 2025-04-21 |
Daily K
Minute K
|
11.67
2025-06-20
|
9.80
2025-04-21
|
1.3M
2025-05-30
|
0.0M
2025-06-16
|
+4.02%
2025-07-31
|
-2.22%
2025-06-18
|
-
-
|
-
-
|
98 | 36.7% | 38.8% | |
| Triton International(TRTN_pa) | 25.55 | 2025-09-30 | 2019-03-13 |
Daily K
Minute K
|
29.19
2020-12-04
|
10.00
2020-03-18
|
1.0M
2019-03-13
|
-
2025-06-04
|
+10.17%
2020-03-18
|
-32.30%
2020-03-17
|
+30.99%
2020-04
|
-26.38%
2020-03
|
1625 | 51.4% | 44.0% | |
| Ready Capital Pref E(RC_pe) | 15.44 | 2025-09-30 | 2021-06-04 |
Daily K
Minute K
|
25.60
2021-07-23
|
14.87
2025-05-09
|
0.8M
2021-06-04
|
0.0M
2022-03-03
|
+5.45%
2022-08-01
|
-5.55%
2025-06-30
|
+10.88%
2023-01
|
-12.05%
2022-09
|
1071 | 47.4% | 48.4% | |
| Columbia Banking(COLB) | 25.74 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
50.68
2021-03-12
|
4.76
2009-03-12
|
38.0M
2023-02-28
|
0.0M
2005-05-27
|
+21.39%
2008-10-09
|
-40.82%
2008-07-08
|
+51.38%
2009-04
|
-36.75%
2008-11
|
5205 | 50.0% | 49.0% | |
| Roman DBDR Acquisition II(DRDB) | 10.32 | 2025-09-30 | 2025-02-03 |
Daily K
Minute K
|
10.43
2025-06-23
|
9.87
2025-02-03
|
1.1M
2025-04-07
|
-
2025-09-10
|
+0.49%
2025-05-14
|
-0.40%
2025-04-04
|
-
-
|
-
-
|
152 | 40.1% | 28.9% | |