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 | ||||||
| Cass(CASS) | 39.16 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
74.83
2016-12-27
|
23.20
2009-01-27
|
0.9M
2021-06-25
|
0.0M
2005-01-05
|
+17.90%
2008-10-27
|
-36.97%
2006-08-17
|
+30.91%
2016-11
|
-44.60%
2005-09
|
5205 | 48.9% | 47.9% | |
| Rivernorth Flexible Municipal(RFMZ) | 13.06 | 2025-10-01 | 2021-02-24 |
Daily K
Minute K
|
21.93
2021-08-24
|
11.28
2023-10-27
|
1.4M
2021-02-24
|
0.0M
2021-11-22
|
+4.18%
2024-07-25
|
-4.23%
2025-04-08
|
+10.11%
2023-11
|
-10.60%
2023-09
|
1143 | 48.1% | 47.3% | |
| Paramount Group Inc(PGRE) | 6.54 | 2025-10-01 | 2014-11-19 |
Daily K
Minute K
|
20.21
2015-03-20
|
3.75
2025-04-07
|
57.3M
2014-11-19
|
0.0M
2016-02-11
|
+26.25%
2020-11-02
|
-18.64%
2020-03-10
|
+51.89%
2020-11
|
-29.32%
2020-03
|
2718 | 48.9% | 48.3% | |
| TFS Financial(TFSL) | 13.13 | 2025-10-01 | 2007-04-23 |
Daily K
Minute K
|
22.54
2021-06-02
|
7.56
2011-09-22
|
15.2M
2007-04-23
|
0.0M
2025-07-15
|
+10.27%
2020-03-25
|
-19.21%
2010-07-29
|
+16.46%
2012-12
|
-29.45%
2020-03
|
4626 | 48.6% | 48.6% | |
| Espey Mfg&Electronics(ESP) | 39.72 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
52.68
2025-07-23
|
12.39
2022-05-18
|
0.2M
2024-09-30
|
0.0M
2020-02-20
|
+21.28%
2024-09-24
|
-52.04%
2006-01-03
|
+30.37%
2024-09
|
-23.94%
2023-05
|
5106 | 46.3% | 45.8% | |
| Veralto(VLTO) | 106.04 | 2025-10-01 | 2023-10-02 |
Daily K
Minute K
|
115.00
2024-10-24
|
65.51
2023-10-26
|
23.0M
2023-10-02
|
0.3M
2024-12-24
|
+6.81%
2025-04-09
|
-9.48%
2023-10-02
|
+14.43%
2023-11
|
-18.94%
2023-10
|
489 | 53.6% | 45.4% | |
| Asana(ASAN) | 13.27 | 2025-10-01 | 2020-09-30 |
Daily K
Minute K
|
145.79
2021-11-15
|
11.05
2024-09-10
|
40.8M
2020-09-30
|
0.4M
2021-04-28
|
+43.53%
2024-12-03
|
-26.40%
2021-12-03
|
+67.65%
2021-06
|
-33.00%
2022-04
|
1243 | 48.8% | 50.2% | |
| Token Cat DRC(TC) | 13.30 | 2025-10-01 | 2018-11-20 |
Daily K
Minute K
|
475.59
2018-11-20
|
0.46
2025-04-14
|
43.0M
2024-10-24
|
0.0M
2020-05-20
|
+1,392.99%
2022-06-14
|
-93.42%
2022-04-08
|
+102.73%
2022-10
|
-87.68%
2022-11
|
1710 | 43.9% | 51.1% | |
| Sprott Physical Platinum Palladium(SPPP) | 13.57 | 2025-10-01 | 2012-12-19 |
Daily K
Minute K
|
21.59
2021-05-10
|
5.40
2016-01-12
|
5.7M
2012-12-19
|
0.0M
2016-02-17
|
+17.73%
2020-03-20
|
-19.75%
2020-03-10
|
+17.38%
2022-01
|
-15.16%
2015-11
|
3199 | 51.0% | 46.5% | |
| Telos(TLS) | 6.81 | 2025-10-01 | 2020-11-19 |
Daily K
Minute K
|
41.84
2021-01-20
|
1.53
2023-05-04
|
20.1M
2025-08-11
|
0.1M
2024-10-28
|
+62.61%
2025-08-11
|
-68.84%
2022-11-07
|
+92.22%
2023-05
|
-60.92%
2022-11
|
1207 | 47.0% | 50.9% | |
| NBT Bancorp(NBTB) | 41.43 | 2025-10-01 | 2014-02-27 |
Daily K
Minute K
|
52.44
2024-12-17
|
21.67
2014-05-15
|
2.2M
2025-05-02
|
0.0M
2016-07-01
|
+15.61%
2020-03-17
|
-11.24%
2023-01-24
|
+28.63%
2024-07
|
-16.21%
2023-03
|
2898 | 49.3% | 49.8% | |
| City Office(CIO) | 6.96 | 2025-10-01 | 2014-04-15 |
Daily K
Minute K
|
21.70
2022-01-07
|
3.46
2023-10-27
|
11.2M
2025-07-24
|
0.0M
2016-02-09
|
+24.81%
2021-08-12
|
-15.76%
2020-03-03
|
+45.32%
2020-04
|
-38.94%
2020-03
|
2870 | 48.7% | 47.0% | |
| NatWest Group(NWG) | 7.03 | 2025-10-01 | 2020-07-23 |
Daily K
Minute K
|
14.55
2025-06-04
|
2.34
2020-09-21
|
57.1M
2025-02-28
|
0.0M
2025-09-05
|
+13.31%
2020-10-29
|
-12.99%
2023-10-18
|
+32.89%
2020-11
|
-21.47%
2023-10
|
1289 | 53.8% | 43.1% | |
| Pimco Dynamic Income Opportunities Fund(PDO) | 14.13 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
46.00
2008-06-24
|
2.15
2005-04-12
|
5.3M
2021-01-27
|
0.0M
2005-01-05
|
+325.74%
2021-01-27
|
-31.91%
2008-09-17
|
+153.48%
2008-05
|
-68.20%
2008-07
|
3602 | 44.8% | 46.4% | |
| Ollie's Bargain Outlet(OLLI) | 128.29 | 2025-10-01 | 2015-07-16 |
Daily K
Minute K
|
141.74
2025-08-06
|
14.88
2015-10-27
|
16.1M
2019-08-29
|
0.0M
2016-02-10
|
+15.66%
2022-04-04
|
-27.53%
2019-08-29
|
+51.08%
2020-04
|
-32.65%
2019-08
|
2555 | 52.3% | 46.8% | |
| NexPoint Diversified RE Prf A(NXDT_pa) | 14.31 | 2025-10-01 | 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% | |
| Southern States Bancshares(SSBK) | 36.37 | 2025-06-30 | 2021-08-12 |
Daily K
Minute K
|
39.16
2024-11-25
|
18.90
2021-10-20
|
0.8M
2023-06-23
|
0.0M
2022-07-07
|
+16.33%
2024-11-05
|
-9.86%
2025-04-03
|
+21.95%
2024-07
|
-21.73%
2023-03
|
974 | 48.7% | 46.3% | |
| Univest(UVSP) | 29.75 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
46.50
2005-01-03
|
12.09
2011-09-22
|
1.4M
2017-11-30
|
0.0M
2016-02-09
|
+23.51%
2008-10-09
|
-29.55%
2005-04-25
|
+31.51%
2008-07
|
-31.86%
2020-03
|
5204 | 49.1% | 49.1% | |
| Acuity Brands(AYI) | 363.01 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
345.30
2025-01-24
|
20.02
2009-03-09
|
9.0M
2018-06-15
|
0.0M
2025-07-15
|
+18.22%
2020-03-24
|
-19.44%
2007-10-30
|
+38.37%
2008-12
|
-22.77%
2009-01
|
5206 | 52.0% | 47.5% | |
| Hang Seng Bank(HSNGY) | 15.17 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
27.76
2018-08-09
|
10.20
2024-01-22
|
1.0M
2018-06-08
|
0.0M
2015-05-14
|
+10.55%
2018-02-13
|
-9.59%
2022-02-22
|
+19.37%
2024-04
|
-18.96%
2020-03
|
2405 | 50.4% | 47.6% | |
| Kelso Technologies Inc(KIQSF) | 0.15 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
5.84
2015-01-05
|
0.06
2024-04-12
|
35.9M
2021-02-01
|
0.0M
2024-07-30
|
+48.57%
2025-01-29
|
-42.86%
2024-03-18
|
+63.09%
2023-07
|
-36.64%
2015-08
|
2793 | 41.3% | 46.8% | |
| Marcus(MCS) | 15.40 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
45.82
2019-01-29
|
6.39
2009-03-06
|
9.9M
2024-06-21
|
0.0M
2016-02-11
|
+42.33%
2020-03-19
|
-33.99%
2020-09-17
|
+55.50%
2020-11
|
-52.52%
2020-03
|
5206 | 49.0% | 48.9% | |
| Tejon Ranch(TRC) | 15.89 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
62.72
2005-08-02
|
12.12
2020-03-23
|
1.5M
2012-01-05
|
0.0M
2016-02-12
|
+15.31%
2009-03-12
|
-16.32%
2008-11-28
|
+37.55%
2011-03
|
-20.56%
2008-10
|
5205 | 48.0% | 50.7% | |
| Tourmaline Bio(TRML) | 47.85 | 2025-10-01 | 2023-10-20 |
Daily K
Minute K
|
48.31
2024-03-13
|
9.18
2023-10-23
|
22.7M
2025-09-09
|
0.0M
2023-11-06
|
+57.85%
2025-09-09
|
-35.95%
2024-03-21
|
+59.89%
2024-09
|
-46.23%
2024-03
|
475 | 53.3% | 44.8% | |
| Zimmer Biomet(ZBH) | 98.89 | 2025-10-01 | 2015-06-29 |
Daily K
Minute K
|
180.36
2021-04-29
|
74.37
2020-03-18
|
10.1M
2016-10-31
|
0.1M
2016-02-12
|
+15.58%
2020-03-24
|
-13.99%
2016-10-28
|
+33.55%
2020-04
|
-27.41%
2020-03
|
2563 | 50.1% | 49.6% | |
| Dallasnews(DALN) | 16.51 | 2025-09-24 | 2021-06-29 |
Daily K
Minute K
|
16.10
2025-07-23
|
2.98
2024-07-22
|
4.5M
2025-07-10
|
0.0M
2022-04-11
|
+208.88%
2025-07-10
|
-23.71%
2022-08-30
|
+58.42%
2024-12
|
-41.12%
2022-09
|
1056 | 47.4% | 47.6% | |
| BlackRock Taxable Muni Bond Trust(BBN) | 16.69 | 2025-10-01 | 2014-02-27 |
Daily K
Minute K
|
27.49
2020-12-28
|
14.33
2023-10-25
|
1.4M
2018-10-03
|
0.0M
2014-09-08
|
+6.84%
2022-11-09
|
-12.23%
2020-03-13
|
+9.96%
2022-11
|
-13.70%
2020-03
|
2900 | 51.2% | 45.4% | |
| Global Medical(GMRE) | 33.59 | 2025-10-01 | 2016-06-29 |
Daily K
Minute K
|
18.51
2022-01-04
|
6.06
2025-05-23
|
5.4M
2021-03-16
|
0.0M
2016-07-01
|
+16.26%
2020-05-18
|
-20.87%
2020-03-12
|
+23.72%
2016-12
|
-29.77%
2020-03
|
2314 | 49.7% | 47.7% | |
| Surge Energy Inc.(SGY) | 5.05 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
32.22
2015-05-05
|
0.96
2020-10-20
|
0.6M
2025-01-24
|
0.0M
2017-04-06
|
+42.20%
2020-06-05
|
-34.60%
2020-03-12
|
+63.72%
2021-02
|
-76.31%
2020-03
|
2594 | 47.4% | 50.9% | |
| Tanger Inc(SKT) | 33.69 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
52.25
2011-01-06
|
4.05
2020-04-01
|
67.4M
2021-03-04
|
0.0M
2016-07-01
|
+23.24%
2020-04-03
|
-48.93%
2011-01-25
|
+60.68%
2020-04
|
-59.32%
2020-03
|
5205 | 51.0% | 48.0% | |
| Potbelly Co(PBPB) | 17.05 | 2025-10-01 | 2013-10-04 |
Daily K
Minute K
|
33.90
2013-10-08
|
1.50
2020-03-18
|
19.0M
2025-09-10
|
0.0M
2022-11-25
|
+31.35%
2025-09-10
|
-25.12%
2014-07-08
|
+63.55%
2020-07
|
-41.92%
2019-05
|
2999 | 46.2% | 49.7% | |
| American Century RE(REAIX) | 51.71 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
52.01
2024-09-17
|
0.00
2022-08-19
|
0.2M
2025-04-07
|
0.0M
2024-10-22
|
+94.60%
2025-03-26
|
-48.58%
2025-03-25
|
+14.42%
2020-04
|
-22.09%
2020-03
|
2667 | 52.8% | 45.7% | |
| Primerica(PRI) | 276.31 | 2025-10-01 | 2010-04-01 |
Daily K
Minute K
|
307.91
2024-11-27
|
18.61
2010-04-01
|
18.1M
2010-04-01
|
0.0M
2025-07-15
|
+17.93%
2020-03-24
|
-16.57%
2020-03-18
|
+29.96%
2016-11
|
-23.88%
2020-03
|
3886 | 53.1% | 45.8% | |
| Orthopediatrics(KIDS) | 18.42 | 2025-10-01 | 2017-10-12 |
Daily K
Minute K
|
73.91
2021-11-05
|
14.00
2018-04-03
|
2.9M
2017-10-12
|
0.0M
2018-02-27
|
+16.52%
2020-11-06
|
-13.99%
2020-03-12
|
+29.82%
2020-04
|
-22.98%
2023-10
|
1989 | 49.5% | 49.7% | |
| Telkom Indonesia B ADR(TLK) | 18.70 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
69.29
2016-08-01
|
13.15
2025-04-07
|
3.6M
2025-03-21
|
0.0M
2016-02-09
|
+15.64%
2008-10-13
|
-49.58%
2016-10-21
|
+35.92%
2008-12
|
-51.50%
2016-10
|
5205 | 50.1% | 48.9% | |
| Potomac Bancshares(PTBS) | 18.85 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
20.15
2021-11-16
|
7.07
2015-07-21
|
0.1M
2016-11-07
|
-
2025-09-08
|
+9.51%
2018-03-27
|
-15.16%
2020-03-03
|
+23.97%
2020-11
|
-24.42%
2020-03
|
1591 | 41.4% | 36.8% | |
| Paramount Global B(PARA) | 18.89 | 2025-10-01 | 2022-02-17 |
Daily K
Minute K
|
39.21
2022-03-28
|
9.54
2024-06-18
|
133.7M
2025-08-13
|
3.0M
2025-07-16
|
+36.74%
2025-08-13
|
-28.35%
2023-05-04
|
+35.68%
2023-01
|
-35.11%
2023-05
|
895 | 48.9% | 49.5% | |
| Enagas SA(ENGGY) | 7.77 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
16.34
2015-01-29
|
5.91
2025-01-10
|
0.4M
2022-10-04
|
0.0M
2017-03-30
|
+12.91%
2020-03-12
|
-14.66%
2020-03-11
|
+19.06%
2020-04
|
-25.25%
2020-03
|
2609 | 50.1% | 47.6% | |
| ASX ADR(ASXFY) | 38.97 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
69.61
2021-11-10
|
25.25
2015-09-04
|
0.2M
2023-10-31
|
0.0M
2015-02-02
|
+12.28%
2025-04-09
|
-11.56%
2018-09-18
|
+16.01%
2020-05
|
-14.06%
2022-08
|
1563 | 50.4% | 48.8% | |
| Western Midstream Partners(WES) | 39.28 | 2025-10-01 | 2008-05-09 |
Daily K
Minute K
|
79.81
2014-07-18
|
2.90
2020-04-01
|
12.5M
2020-03-20
|
0.0M
2016-07-01
|
+38.80%
2020-03-10
|
-54.79%
2020-03-09
|
+179.10%
2020-04
|
-76.37%
2020-03
|
4363 | 50.8% | 47.9% | |
| South State(SSB) | 98.53 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
114.27
2024-11-25
|
16.53
2009-03-06
|
16.2M
2025-06-27
|
0.0M
2005-12-02
|
+18.63%
2020-11-06
|
-13.62%
2008-10-08
|
+30.57%
2024-07
|
-27.85%
2009-02
|
5202 | 49.8% | 49.3% | |
| PIMCO Dynamic Income(PDI) | 19.82 | 2025-10-01 | 2012-05-25 |
Daily K
Minute K
|
34.11
2014-06-30
|
15.45
2023-10-25
|
16.5M
2025-04-04
|
0.0M
2016-02-10
|
+10.16%
2020-03-25
|
-15.56%
2020-03-18
|
+16.62%
2020-04
|
-29.87%
2020-03
|
3344 | 55.6% | 41.1% | |
| Meridianlink(MLNK) | 19.93 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
29.00
2021-09-07
|
0.98
2006-08-11
|
15.3M
2025-08-11
|
0.0M
2017-05-04
|
+970.92%
2007-10-01
|
-34.74%
2012-05-25
|
+58.06%
2009-06
|
-40.41%
2008-10
|
4345 | 44.4% | 49.5% | |
| Rush Street Interactive(RSI) | 20.05 | 2025-10-01 | 2020-12-30 |
Daily K
Minute K
|
26.55
2021-01-20
|
2.77
2023-04-06
|
11.2M
2025-07-31
|
0.1M
2023-11-24
|
+25.53%
2025-07-31
|
-19.98%
2022-03-03
|
+48.21%
2021-08
|
-38.84%
2022-01
|
1180 | 49.2% | 48.8% | |
| Northeast Community(NECB) | 20.48 | 2025-10-01 | 2014-02-27 |
Daily K
Minute K
|
99.27
2015-12-15
|
6.60
2015-01-02
|
2.6M
2015-12-15
|
0.0M
2014-03-14
|
+1,214.51%
2015-11-17
|
-92.43%
2015-11-18
|
+27.62%
2024-07
|
-16.80%
2023-03
|
1431 | 49.8% | 45.4% | |
| Next ADR(NXGPY) | 83.30 | 2025-10-01 | 2015-06-04 |
Daily K
Minute K
|
89.50
2025-06-13
|
20.01
2020-03-23
|
0.1M
2017-03-30
|
-
2025-09-08
|
+20.11%
2019-09-26
|
-16.30%
2016-03-23
|
+24.63%
2020-04
|
-38.55%
2020-03
|
951 | 48.6% | 49.4% | |
| Gabelli Equity Trust Inc Pg Pref(GAB_pg) | 21.15 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
26.58
2021-09-14
|
19.90
2020-03-18
|
0.1M
2017-12-26
|
0.0M
2015-11-06
|
+4.03%
2020-03-23
|
-5.62%
2020-03-17
|
+7.54%
2024-09
|
-8.52%
2024-12
|
2590 | 49.1% | 47.1% | |
| Bank of Nova Scotia(BNS) | 64.70 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
74.86
2022-02-09
|
19.24
2009-02-23
|
8.7M
2024-09-30
|
0.0M
2006-12-26
|
+17.57%
2008-10-13
|
-14.94%
2008-11-20
|
+22.61%
2009-05
|
-26.69%
2008-10
|
5206 | 52.2% | 46.9% | |
| Tortoise Energy Infrastruct Closed(TYG) | 43.29 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
50.64
2013-12-02
|
1.15
2020-03-18
|
2.9M
2020-03-19
|
0.0M
2016-02-08
|
+272.47%
2020-04-30
|
-59.27%
2020-03-18
|
+91.36%
2020-04
|
-80.53%
2020-03
|
5205 | 50.4% | 48.1% | |
| Tompkins(TMP) | 65.72 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
96.70
2016-12-28
|
30.60
2007-08-06
|
0.9M
2008-12-01
|
0.0M
2016-02-12
|
+18.97%
2009-03-10
|
-15.81%
2020-03-20
|
+32.39%
2024-07
|
-21.80%
2009-02
|
5205 | 49.0% | 50.2% | |