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 | ||||||
| Intuit(INTU) | 679.50 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
813.70
2025-07-30
|
20.18
2008-12-01
|
19.0M
2010-08-20
|
0.1M
2016-07-01
|
+20.08%
2020-03-24
|
-50.97%
2006-07-05
|
+23.70%
2020-04
|
-48.72%
2006-07
|
5206 | 53.1% | 46.2% | |
| Citizens&Northern(CZNC) | 19.69 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
37.51
2005-07-20
|
8.15
2009-11-27
|
0.9M
2008-06-27
|
0.0M
2005-03-08
|
+27.87%
2020-03-17
|
-19.01%
2009-01-20
|
+37.72%
2008-07
|
-28.86%
2009-11
|
5205 | 48.3% | 49.0% | |
| New York Mortgage Trust Prf G(NYMTZ) | 19.45 | 2025-10-01 | 2021-11-24 |
Daily K
Minute K
|
25.01
2022-01-12
|
14.77
2022-10-11
|
0.2M
2021-11-29
|
0.0M
2023-10-04
|
+8.28%
2025-09-08
|
-9.62%
2022-09-16
|
+18.02%
2023-01
|
-22.69%
2022-09
|
952 | 47.1% | 47.5% | |
| E I du Pont de Nemours Pa Pref(CTA_pa) | 56.06 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
97.49
2021-06-15
|
51.96
2023-11-01
|
0.0M
2019-01-11
|
-
2025-07-25
|
+11.53%
2024-08-16
|
-8.71%
2020-03-09
|
+11.97%
2024-08
|
-11.06%
2022-02
|
1894 | 47.1% | 47.4% | |
| GCI Liberty C(GLIBK) | 37.25 | 2025-10-01 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Pebblebrook Hotel Trust Prf H(PEB_ph) | 18.09 | 2025-10-01 | 2021-07-22 |
Daily K
Minute K
|
26.77
2021-10-15
|
15.02
2023-10-30
|
2.6M
2023-10-18
|
0.0M
2023-08-15
|
+7.94%
2022-11-07
|
-5.54%
2025-01-31
|
+15.87%
2023-11
|
-13.04%
2022-04
|
1030 | 47.8% | 48.3% | |
| Cannae(CNNE) | 18.11 | 2025-10-01 | 2017-11-20 |
Daily K
Minute K
|
46.57
2021-01-08
|
15.87
2018-12-24
|
6.2M
2021-02-17
|
0.1M
2017-12-20
|
+19.91%
2020-03-19
|
-15.21%
2020-03-18
|
+25.13%
2019-11
|
-17.28%
2022-01
|
1962 | 51.0% | 48.2% | |
| Inpex ADR(IPXHY) | 17.83 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
18.04
2025-09-11
|
4.32
2020-03-19
|
1.5M
2023-04-17
|
0.0M
2021-03-15
|
+19.27%
2020-03-24
|
-11.45%
2020-03-12
|
+26.39%
2021-02
|
-36.66%
2020-03
|
2674 | 49.3% | 48.3% | |
| OSI Systems(OSIS) | 246.63 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
241.64
2025-06-11
|
10.15
2008-11-21
|
10.6M
2017-12-06
|
0.0M
2025-07-15
|
+18.80%
2009-01-29
|
-31.78%
2016-01-28
|
+39.40%
2011-10
|
-50.24%
2008-10
|
5205 | 51.9% | 47.3% | |
| Chubb(CB) | 281.41 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
306.91
2025-04-03
|
33.47
2008-10-08
|
28.8M
2015-07-01
|
0.1M
2016-07-01
|
+26.12%
2015-06-30
|
-49.15%
2006-04-18
|
+20.03%
2020-05
|
-46.39%
2006-04
|
5207 | 52.3% | 47.2% | |
| L’Oreal ADR(LRLCY) | 86.25 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
100.28
2023-12-28
|
31.07
2016-01-20
|
1.8M
2023-11-17
|
0.0M
2015-11-30
|
+9.33%
2022-11-04
|
-10.38%
2020-03-16
|
+18.49%
2022-11
|
-13.91%
2024-10
|
2689 | 51.5% | 47.7% | |
| Shiseido Company(SSDOY) | 17.10 | 2025-10-01 | 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% | |
| HCA(HCA) | 426.07 | 2025-10-01 | 2011-03-10 |
Daily K
Minute K
|
420.98
2025-09-05
|
17.03
2011-08-09
|
81.1M
2015-01-26
|
0.1M
2025-07-15
|
+22.56%
2020-03-19
|
-21.82%
2022-04-22
|
+31.23%
2020-04
|
-33.47%
2020-03
|
3649 | 52.3% | 47.2% | |
| UBS AG London Branch ELKS 4(BDCZ) | 16.90 | 2025-10-01 | 2015-10-16 |
Daily K
Minute K
|
59.94
2015-12-04
|
3.61
2015-12-02
|
0.8M
2020-11-12
|
-
2025-09-10
|
+489.23%
2015-12-02
|
-82.61%
2015-11-17
|
+1,247.79%
2015-12
|
-40.32%
2020-03
|
1697 | 54.5% | 44.5% | |
| Nuveen Build America Bond Closed(NBB) | 16.30 | 2025-10-01 | 2010-04-28 |
Daily K
Minute K
|
24.13
2021-01-29
|
13.67
2023-10-20
|
1.2M
2019-02-20
|
0.0M
2016-02-10
|
+8.28%
2020-03-23
|
-14.72%
2020-03-16
|
+11.94%
2020-04
|
-13.78%
2020-03
|
3865 | 49.8% | 45.8% | |
| Coupang LLC(CPNG) | 32.43 | 2025-10-01 | 2021-03-11 |
Daily K
Minute K
|
69.00
2021-03-11
|
8.98
2022-05-11
|
91.6M
2021-03-11
|
1.9M
2021-04-27
|
+22.59%
2022-11-09
|
-22.34%
2022-05-09
|
+33.14%
2024-02
|
-30.56%
2022-03
|
1133 | 49.8% | 48.8% | |
| RMR Group Inc(RMR) | 15.60 | 2025-10-01 | 2015-12-16 |
Daily K
Minute K
|
98.00
2018-09-10
|
10.10
2015-12-18
|
2.3M
2019-06-27
|
0.0M
2016-07-01
|
+57.58%
2015-12-21
|
-37.76%
2015-12-23
|
+35.38%
2020-11
|
-31.01%
2020-03
|
2442 | 48.4% | 49.9% | |
| LMP Capital And Income Closed Fund(SCD) | 15.53 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
20.93
2007-07-17
|
5.50
2008-11-21
|
1.2M
2007-12-26
|
0.0M
2016-02-17
|
+23.04%
2008-10-01
|
-22.35%
2020-03-18
|
+29.36%
2020-04
|
-40.16%
2020-03
|
5205 | 51.5% | 44.9% | |
| Performant(PHLT) | 7.72 | 2025-10-01 | 2024-12-18 |
Daily K
Minute K
|
7.74
2025-08-01
|
2.17
2025-05-08
|
16.8M
2025-08-01
|
0.0M
2024-12-24
|
+115.21%
2025-08-01
|
-9.75%
2025-03-10
|
+-5.33%
2024-12
|
-5.33%
2024-12
|
182 | 50.0% | 39.0% | |
| Swedbank AB(SWDBY) | 30.58 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
29.32
2025-08-22
|
10.00
2020-04-16
|
2.7M
2016-02-10
|
0.0M
2017-10-10
|
+12.93%
2020-03-17
|
-15.71%
2019-03-22
|
+22.86%
2020-07
|
-30.27%
2020-03
|
2689 | 51.4% | 46.9% | |
| Realty Income(O) | 60.46 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
84.92
2020-02-20
|
14.25
2009-03-06
|
45.8M
2024-01-22
|
0.0M
2008-09-19
|
+21.58%
2008-10-24
|
-24.93%
2020-03-13
|
+42.90%
2008-12
|
-33.51%
2020-03
|
5206 | 52.2% | 46.6% | |
| Corpay(CPAY) | 286.41 | 2025-10-01 | 2024-03-25 |
Daily K
Minute K
|
400.81
2025-02-06
|
247.10
2024-06-17
|
1.4M
2024-06-21
|
0.1M
2025-07-15
|
+13.71%
2025-04-09
|
-11.41%
2025-04-03
|
+15.58%
2024-11
|
-11.64%
2024-12
|
368 | 53.0% | 45.9% | |
| China Merchants Bank Co(CIHKY) | 30.12 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
46.46
2021-05-28
|
8.22
2016-02-11
|
1.8M
2019-04-26
|
0.0M
2015-11-24
|
+19.37%
2020-07-01
|
-17.56%
2024-10-04
|
+44.99%
2022-11
|
-29.29%
2022-10
|
2519 | 47.8% | 50.7% | |
| Network-1 Technologies Inc(NTIP) | 1.50 | 2025-10-01 | 2014-11-17 |
Daily K
Minute K
|
43.19
2015-12-15
|
1.16
2025-06-27
|
1.7M
2015-07-08
|
0.0M
2014-11-28
|
+2,046.94%
2015-09-30
|
-95.39%
2015-10-01
|
+32.88%
2017-03
|
-87.25%
2015-12
|
2705 | 41.4% | 45.2% | |
| Rohm ADR(ROHCY) | 14.84 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.34
2018-01-23
|
7.49
2025-04-09
|
0.3M
2015-08-25
|
-
2025-07-25
|
+23.48%
2020-03-24
|
-16.66%
2020-03-12
|
+22.18%
2023-11
|
-19.45%
2020-03
|
2318 | 49.1% | 48.7% | |
| Hon Hai Precision ADR(2317q) | 14.55 | 2025-10-01 | 2015-02-04 |
Daily K
Minute K
|
14.48
2025-09-11
|
3.87
2020-03-16
|
3.3M
2019-12-17
|
0.0M
2015-02-12
|
+15.94%
2025-04-11
|
-13.48%
2020-03-11
|
+48.99%
2024-03
|
-22.52%
2018-10
|
2117 | 49.0% | 47.2% | |
| Structured Products Corts Tr Peco(KTH) | 29.05 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
40.48
2012-08-06
|
17.38
2008-11-21
|
0.0M
2016-06-21
|
-
2025-07-25
|
+21.49%
2008-08-13
|
-17.62%
2008-08-12
|
+6.60%
2019-07
|
-9.88%
2020-03
|
4865 | 41.9% | 38.9% | |
| Acorn(ACFN) | 28.60 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
33.00
2025-08-07
|
1.14
2016-01-20
|
0.1M
2025-07-28
|
-
2025-07-25
|
+42.76%
2015-10-13
|
-32.70%
2016-01-12
|
+72.73%
2016-01
|
-45.26%
2015-07
|
2565 | 43.4% | 45.5% | |
| Plumas(PLBC) | 42.81 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
51.33
2024-11-29
|
1.46
2011-08-05
|
0.7M
2023-06-23
|
0.0M
2017-08-24
|
+37.75%
2009-01-22
|
-41.42%
2008-08-06
|
+62.21%
2012-02
|
-45.98%
2011-03
|
5148 | 40.9% | 40.9% | |
| Natwest Group(NWG) | 14.26 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
15.52
2025-08-25
|
2.36
2020-09-21
|
57.1M
2025-02-28
|
0.0M
2022-08-30
|
+15.23%
2020-03-23
|
-27.50%
2016-06-24
|
+32.92%
2020-11
|
-39.96%
2020-03
|
2689 | 51.3% | 45.1% | |
| Everi Holdings(EVRI) | 14.24 | 2025-06-30 | 2005-09-23 |
Daily K
Minute K
|
26.61
2021-10-05
|
1.13
2016-05-23
|
35.5M
2024-07-26
|
0.0M
2005-11-25
|
+59.48%
2007-11-28
|
-60.54%
2020-03-13
|
+79.35%
2020-04
|
-66.12%
2020-03
|
4971 | 48.3% | 48.3% | |
| Clough Global Opportunities(GLO) | 5.69 | 2025-10-01 | 2006-05-02 |
Daily K
Minute K
|
20.36
2006-06-05
|
4.08
2023-10-26
|
1.5M
2017-01-04
|
0.0M
2016-02-10
|
+17.26%
2008-09-29
|
-21.45%
2020-03-16
|
+25.17%
2009-03
|
-23.56%
2020-03
|
4871 | 49.7% | 45.2% | |
| Starbucks(SBUX) | 84.40 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
126.32
2021-07-23
|
7.06
2008-11-21
|
157.2M
2024-08-13
|
0.5M
2016-02-12
|
+24.50%
2024-08-12
|
-49.64%
2015-04-09
|
+29.45%
2009-04
|
-46.70%
2015-04
|
5207 | 49.9% | 49.3% | |
| Ares Dynamic Credit Allocation Inc(ARDC) | 14.05 | 2025-10-01 | 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% | |
| Oak Valley Bancorp(OVLY) | 27.93 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
36.50
2005-01-11
|
2.75
2009-04-14
|
0.9M
2021-06-25
|
0.0M
2017-01-12
|
+29.67%
2008-04-23
|
-32.03%
2005-01-13
|
+32.98%
2011-10
|
-36.17%
2006-01
|
5129 | 37.6% | 38.5% | |
| BHP Group Ltd ADR(BHP) | 55.75 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
104.59
2011-04-11
|
18.46
2016-01-20
|
19.3M
2008-11-25
|
0.2M
2016-07-01
|
+18.32%
2008-11-21
|
-17.15%
2008-10-15
|
+32.90%
2009-03
|
-24.28%
2008-10
|
5206 | 51.7% | 47.7% | |
| Premier Inc(PINC) | 27.81 | 2025-10-01 | 2013-09-26 |
Daily K
Minute K
|
47.22
2018-10-09
|
17.23
2025-03-06
|
29.3M
2023-09-15
|
0.0M
2016-02-17
|
+15.31%
2020-03-13
|
-19.31%
2023-04-28
|
+19.57%
2018-08
|
-25.17%
2023-05
|
3007 | 49.9% | 48.9% | |
| Ingredion(INGR) | 121.64 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
155.44
2024-11-06
|
16.00
2005-09-22
|
15.8M
2008-06-23
|
0.0M
2016-02-17
|
+19.57%
2008-10-15
|
-49.64%
2005-01-25
|
+28.51%
2011-10
|
-44.46%
2005-01
|
5206 | 51.6% | 47.8% | |
| Playa Hotels & Resorts(PLYA) | 13.48 | 2025-06-13 | 2017-03-13 |
Daily K
Minute K
|
13.51
2025-06-10
|
1.30
2020-04-03
|
64.1M
2025-02-10
|
0.0M
2017-03-13
|
+28.51%
2024-12-10
|
-40.98%
2020-03-16
|
+57.32%
2020-04
|
-66.48%
2020-03
|
2076 | 46.8% | 48.9% | |
| OR Royalties(OR) | 40.19 | 2025-10-01 | 2016-07-06 |
Daily K
Minute K
|
35.97
2025-09-11
|
4.65
2020-03-16
|
9.3M
2017-06-16
|
0.0M
2016-07-18
|
+27.14%
2020-03-17
|
-14.39%
2020-03-12
|
+23.15%
2020-04
|
-28.30%
2019-09
|
2310 | 50.6% | 47.5% | |
| Alimentation Couche Tard(ATD) | 53.52 | 2025-10-01 | 2015-01-06 |
Daily K
Minute K
|
64.34
2024-02-26
|
19.06
2015-02-10
|
0.9M
2023-09-29
|
0.0M
2019-10-22
|
+14.72%
2020-04-07
|
-15.06%
2020-03-12
|
+28.10%
2020-04
|
-24.82%
2020-03
|
1351 | 50.5% | 48.0% | |
| Angel Oak Financial Strategies(FINS) | 13.15 | 2025-10-01 | 2019-05-29 |
Daily K
Minute K
|
21.98
2020-01-22
|
11.61
2023-08-18
|
1.0M
2019-05-29
|
0.0M
2020-06-29
|
+27.86%
2020-03-16
|
-25.47%
2020-03-13
|
+5.66%
2020-08
|
-15.39%
2020-03
|
1582 | 48.4% | 45.6% | |
| Merrill Lynch Depositor Inc IC(IPB) | 26.08 | 2025-10-01 | 2014-03-18 |
Daily K
Minute K
|
33.88
2021-07-12
|
21.89
2020-03-24
|
0.1M
2015-03-02
|
-
2025-07-25
|
+11.43%
2015-12-04
|
-10.56%
2020-03-03
|
+7.90%
2021-08
|
-14.15%
2020-03
|
2205 | 43.8% | 42.0% | |
| BlackRock Floating Rateome Closed(FRA) | 12.97 | 2025-10-01 | 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% | |
| GasLog Partners Pref C(GLOP_pc) | 25.86 | 2025-10-01 | 2018-11-08 |
Daily K
Minute K
|
26.55
2025-09-05
|
5.23
2020-03-18
|
0.6M
2018-11-08
|
0.0M
2025-07-25
|
+37.13%
2020-03-19
|
-38.82%
2020-03-12
|
+100.69%
2020-04
|
-50.71%
2020-03
|
1697 | 53.0% | 42.9% | |
| Seapeak LLC Prf B(SEAL_pb) | 25.65 | 2025-10-01 | 2018-05-16 |
Daily K
Minute K
|
27.89
2021-07-06
|
11.76
2020-03-18
|
0.4M
2021-10-04
|
0.0M
2025-06-17
|
+16.36%
2020-03-17
|
-18.91%
2020-03-05
|
+36.47%
2020-04
|
-25.77%
2020-03
|
1840 | 51.1% | 44.8% | |
| Nuveen CA AMT Free Qlty Muni(NKX) | 12.75 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.50
2015-11-27
|
2.83
2015-12-21
|
1.3M
2015-12-02
|
0.0M
2016-01-11
|
+457.39%
2015-11-25
|
-80.64%
2015-11-24
|
+20.92%
2015-11
|
-16.13%
2008-09
|
5197 | 49.3% | 44.2% | |
| Global Medical REIT Pref A(GMRE_pa) | 25.29 | 2025-10-01 | 2017-09-14 |
Daily K
Minute K
|
28.11
2020-11-19
|
15.82
2020-03-18
|
0.3M
2017-09-14
|
-
2025-07-25
|
+18.92%
2020-03-13
|
-21.37%
2020-03-12
|
+7.92%
2020-04
|
-13.15%
2020-03
|
1981 | 48.1% | 46.8% | |
| Israel Acquisitions(ISRL) | 12.58 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
178.00
2009-08-28
|
5.24
2005-01-03
|
1.0M
2024-01-02
|
0.0M
2024-05-09
|
+60.72%
2008-02-25
|
-91.65%
2023-02-28
|
+157.26%
2009-06
|
-41.93%
2008-10
|
4226 | 42.0% | 40.5% | |
| KeyCorp ADR(KEY_pi) | 25.16 | 2025-10-01 | 2016-12-07 |
Daily K
Minute K
|
31.52
2020-11-23
|
15.63
2023-05-04
|
2.3M
2017-01-20
|
0.0M
2017-11-24
|
+27.15%
2020-03-23
|
-29.21%
2020-03-17
|
+17.82%
2023-11
|
-18.83%
2023-10
|
2202 | 49.5% | 47.8% | |