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 | ||||||
| PEDEVCO(PED) | 0.58 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
5.40
2013-05-13
|
0.00
2012-03-29
|
102.7M
2020-08-27
|
0.0M
2005-01-05
|
+11,100.00%
2012-03-23
|
-90.25%
2013-05-06
|
+8,233.33%
2012-08
|
-62.48%
2007-01
|
5198 | 36.5% | 41.7% | |
| Align(ALGN) | 125.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
737.45
2021-09-23
|
4.88
2008-10-24
|
24.5M
2006-09-28
|
0.0M
2016-02-12
|
+48.21%
2006-09-25
|
-36.63%
2025-07-31
|
+86.25%
2006-09
|
-43.50%
2018-10
|
5205 | 50.3% | 49.0% | |
| BingEx(FLX) | 3.21 | 2025-09-30 | 2024-10-04 |
Daily K
Minute K
|
21.95
2024-10-04
|
2.01
2025-04-02
|
1.4M
2024-10-04
|
0.0M
2024-12-24
|
+15.99%
2025-02-03
|
-56.96%
2025-04-02
|
+13.06%
2024-12
|
-51.68%
2024-11
|
234 | 44.9% | 50.9% | |
| Grocery Outlet(GO) | 16.04 | 2025-09-30 | 2019-06-20 |
Daily K
Minute K
|
48.87
2020-11-05
|
10.26
2025-02-26
|
22.6M
2025-08-06
|
0.1M
2019-07-09
|
+42.70%
2025-08-06
|
-30.18%
2025-02-26
|
+39.53%
2024-11
|
-21.87%
2024-12
|
1566 | 51.3% | 48.0% | |
| Horizon Bancorp(HBNC) | 16.01 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
33.19
2018-06-11
|
7.42
2020-03-23
|
1.9M
2025-08-21
|
0.0M
2005-04-01
|
+15.23%
2008-06-10
|
-32.76%
2018-06-15
|
+40.46%
2012-04
|
-37.63%
2020-03
|
5205 | 45.0% | 43.3% | |
| Rakuten ADR(RKUNY) | 6.40 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
19.80
2015-04-10
|
3.22
2023-06-27
|
2.0M
2016-12-19
|
0.0M
2015-02-03
|
+24.08%
2021-03-15
|
-11.11%
2017-10-27
|
+29.07%
2024-08
|
-20.85%
2022-05
|
2622 | 47.9% | 48.8% | |
| Algonquin Power & Utilities(AQNB) | 25.50 | 2025-09-30 | 2019-05-28 |
Daily K
Minute K
|
29.68
2020-02-10
|
15.39
2020-03-18
|
0.8M
2023-07-27
|
0.0M
2019-08-12
|
+11.74%
2020-03-18
|
-25.78%
2020-03-16
|
+20.34%
2020-04
|
-12.83%
2020-03
|
1583 | 50.7% | 44.8% | |
| Mitsubishi UFJ Financial ADR(MUFG) | 15.94 | 2025-09-30 | 2018-04-02 |
Daily K
Minute K
|
16.16
2025-08-15
|
3.32
2020-03-18
|
55.0M
2025-03-21
|
0.3M
2019-12-24
|
+13.15%
2022-11-30
|
-11.44%
2020-03-11
|
+21.72%
2022-12
|
-24.54%
2020-03
|
1873 | 49.1% | 45.8% | |
| TMC the metals company(TMC) | 6.37 | 2025-09-30 | 2021-09-10 |
Daily K
Minute K
|
15.39
2021-09-13
|
0.51
2022-12-23
|
65.6M
2025-04-24
|
0.2M
2023-01-26
|
+45.13%
2025-04-14
|
-24.92%
2021-09-21
|
+134.33%
2023-06
|
-51.43%
2021-09
|
1005 | 44.0% | 51.4% | |
| Norwood(NWFL) | 25.42 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
45.03
2017-09-12
|
8.42
2015-12-24
|
0.8M
2023-06-23
|
0.0M
2016-09-23
|
+231.88%
2015-11-17
|
-70.07%
2015-11-16
|
+20.23%
2024-07
|
-30.32%
2017-09
|
5165 | 41.3% | 41.4% | |
| JPMorgan Chase Pref EE(JPM_pc) | 25.36 | 2025-09-30 | 2019-01-17 |
Daily K
Minute K
|
28.87
2021-07-07
|
22.47
2020-03-23
|
16.5M
2019-01-17
|
0.0M
2019-12-24
|
+5.60%
2020-03-23
|
-5.95%
2020-03-13
|
+6.30%
2020-04
|
-4.49%
2020-03
|
1672 | 49.8% | 45.6% | |
| Satellos Bioscience(MSCL) | 0.51 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
4.07
2018-07-16
|
0.00
2021-12-21
|
1.4M
2025-02-13
|
0.0M
2016-05-26
|
+3,500.00%
2022-04-22
|
-97.23%
2022-04-26
|
+790.00%
2022-09
|
-61.00%
2022-08
|
1426 | 44.4% | 48.7% | |
| MGIC Investment(MTG) | 28.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
72.73
2006-01-10
|
0.66
2012-08-03
|
191.6M
2013-03-07
|
0.1M
2008-09-19
|
+74.63%
2008-09-17
|
-64.08%
2012-07-30
|
+71.43%
2008-12
|
-53.97%
2008-10
|
5206 | 50.2% | 47.8% | |
| Bny Mellon Municipal(DMF) | 6.93 | 2025-06-17 | 2005-01-03 |
Daily K
Minute K
|
13.00
2012-07-02
|
4.82
2008-10-10
|
1.0M
2024-10-02
|
0.0M
2025-02-26
|
+18.22%
2008-09-29
|
-12.82%
2020-03-13
|
+13.54%
2023-11
|
-15.13%
2008-09
|
5147 | 48.3% | 44.1% | |
| Cricut(CRCT) | 6.29 | 2025-09-30 | 2021-03-25 |
Daily K
Minute K
|
47.36
2021-06-30
|
3.94
2025-04-17
|
7.9M
2024-05-08
|
0.0M
2023-02-16
|
+47.20%
2024-05-03
|
-20.21%
2022-05-24
|
+46.75%
2022-09
|
-34.30%
2022-05
|
1123 | 47.8% | 49.7% | |
| Nuveen Multi Mrkt Income Fund(JMM) | 6.29 | 2025-09-30 | 2014-09-09 |
Daily K
Minute K
|
8.03
2015-02-05
|
5.20
2020-03-19
|
0.4M
2024-02-23
|
0.0M
2021-06-08
|
+9.48%
2020-03-12
|
-11.16%
2020-03-11
|
+9.17%
2020-04
|
-16.06%
2020-03
|
2746 | 46.8% | 45.0% | |
| Clinuvel Pharmaceuticals ADR(CLVLY) | 7.84 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
31.44
2021-09-23
|
1.79
2016-01-06
|
0.2M
2019-10-09
|
-
2025-07-25
|
+43.70%
2019-10-04
|
-14.59%
2020-02-27
|
+51.18%
2018-09
|
-40.76%
2020-02
|
2465 | 49.2% | 47.3% | |
| AG Mortgage Investment Trust(MITT_pc) | 25.07 | 2025-09-30 | 2019-09-12 |
Daily K
Minute K
|
27.15
2020-02-24
|
2.12
2020-04-03
|
1.8M
2019-09-12
|
0.0M
2022-07-07
|
+94.35%
2020-03-25
|
-63.96%
2020-03-20
|
+157.34%
2020-04
|
-77.37%
2020-03
|
1504 | 52.3% | 43.6% | |
| CMBTECH NV(CMBT) | 9.39 | 2025-09-30 | 2024-07-15 |
Daily K
Minute K
|
18.43
2024-07-31
|
7.65
2025-04-07
|
19.8M
2025-08-21
|
0.0M
2025-06-26
|
+8.86%
2025-04-11
|
-7.38%
2025-08-27
|
+14.10%
2024-07
|
-18.58%
2024-11
|
292 | 45.5% | 52.4% | |
| Bassett(BSET) | 15.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
41.30
2017-09-27
|
0.62
2009-03-05
|
1.5M
2014-06-27
|
0.0M
2010-09-02
|
+41.10%
2011-01-26
|
-28.57%
2009-02-13
|
+110.87%
2009-03
|
-69.62%
2009-02
|
5205 | 48.5% | 48.5% | |
| OFS Credit Company(OCCIO) | 24.96 | 2025-09-30 | 2021-04-29 |
Daily K
Minute K
|
25.80
2025-09-08
|
22.20
2022-10-13
|
0.2M
2021-04-29
|
-
2025-07-25
|
+3.42%
2022-08-25
|
-3.64%
2022-08-22
|
+3.52%
2023-07
|
-5.07%
2022-09
|
1072 | 43.2% | 40.6% | |
| MFS Government Marketsome Closed(MGF) | 3.12 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
8.24
2008-12-24
|
2.91
2023-10-27
|
3.3M
2019-09-20
|
0.0M
2016-02-11
|
+10.23%
2008-09-26
|
-8.49%
2009-02-19
|
+12.86%
2008-12
|
-13.35%
2008-09
|
5207 | 43.2% | 41.9% | |
| Private Bancorp of America(PBAM) | 59.05 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
61.50
2025-01-29
|
11.91
2020-05-20
|
0.3M
2020-03-20
|
0.0M
2015-01-26
|
+17.24%
2020-08-18
|
-11.89%
2020-03-03
|
+29.03%
2020-11
|
-33.33%
2020-03
|
1482 | 39.6% | 36.5% | |
| Wells Fargo Pref A(WFC_py) | 24.80 | 2025-09-30 | 2017-04-19 |
Daily K
Minute K
|
27.15
2019-08-28
|
17.28
2020-03-19
|
2.8M
2017-04-25
|
0.0M
2017-11-24
|
+9.73%
2020-03-18
|
-16.29%
2020-03-17
|
+12.58%
2023-01
|
-6.53%
2022-04
|
2112 | 51.4% | 44.6% | |
| Northwest Bancshares(NWBI) | 12.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
34.34
2008-09-19
|
8.52
2020-05-14
|
17.0M
2009-12-18
|
0.0M
2006-11-24
|
+14.20%
2020-11-03
|
-54.98%
2009-12-15
|
+22.30%
2024-07
|
-51.00%
2009-12
|
5203 | 49.1% | 48.4% | |
| Northrim(NRIM) | 21.66 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
100.21
2025-07-07
|
6.50
2009-03-09
|
1.0M
2015-06-26
|
0.0M
2005-01-20
|
+15.85%
2024-11-04
|
-23.61%
2020-03-18
|
+30.82%
2024-11
|
-27.24%
2020-03
|
5203 | 48.2% | 48.9% | |
| Ehang(EH) | 18.57 | 2025-09-30 | 2019-12-12 |
Daily K
Minute K
|
129.80
2021-02-12
|
3.32
2022-10-24
|
60.3M
2021-02-17
|
0.0M
2020-02-13
|
+67.88%
2021-02-17
|
-62.69%
2021-02-16
|
+212.43%
2021-01
|
-43.15%
2021-02
|
1441 | 47.7% | 51.0% | |
| Ibotta(IBTA) | 27.85 | 2025-09-30 | 2020-02-28 |
Daily K
Minute K
|
117.59
2024-04-18
|
22.50
2025-08-14
|
4.3M
2025-08-14
|
0.0M
2020-03-05
|
+307.30%
2024-04-18
|
-46.09%
2025-02-27
|
+24.16%
2024-10
|
-13.25%
2024-12
|
758 | 32.8% | 33.5% | |
| Stardust Power(SDST) | 3.09 | 2025-09-30 | 2024-07-09 |
Daily K
Minute K
|
28.38
2024-07-18
|
0.14
2025-06-17
|
386.3M
2025-07-14
|
0.0M
2024-08-29
|
+144.70%
2024-07-16
|
-52.64%
2025-06-17
|
+46.51%
2024-07
|
-47.58%
2024-12
|
297 | 38.4% | 57.6% | |
| PTC(PTC) | 202.97 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
219.69
2025-07-31
|
4.73
2005-04-18
|
23.3M
2021-04-19
|
0.0M
2025-07-15
|
+145.09%
2006-02-23
|
-21.10%
2012-04-05
|
+136.34%
2006-02
|
-29.30%
2009-01
|
5203 | 51.6% | 47.3% | |
| International Seaways(INSW) | 46.08 | 2025-09-30 | 2016-12-01 |
Daily K
Minute K
|
65.94
2024-05-28
|
10.36
2016-12-05
|
7.4M
2024-12-27
|
0.0M
2019-01-15
|
+16.17%
2020-04-09
|
-17.76%
2020-03-18
|
+30.99%
2023-02
|
-29.60%
2020-06
|
2187 | 51.8% | 47.2% | |
| SPS Commerce(SPSC) | 104.14 | 2025-09-30 | 2010-04-22 |
Daily K
Minute K
|
218.74
2024-02-09
|
8.45
2010-08-25
|
2.4M
2016-09-22
|
0.0M
2010-08-06
|
+15.98%
2013-07-25
|
-51.64%
2019-08-23
|
+27.84%
2011-10
|
-54.57%
2019-08
|
3870 | 51.2% | 47.9% | |
| USANA Health Sciences(USNA) | 27.55 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
176.88
2015-08-05
|
17.72
2009-03-03
|
3.1M
2008-01-11
|
0.0M
2016-07-01
|
+39.11%
2008-01-11
|
-49.86%
2016-11-21
|
+61.37%
2020-04
|
-52.46%
2016-11
|
5205 | 51.0% | 48.2% | |
| Frp Holdings Ord(FRPH) | 24.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
102.00
2006-06-29
|
17.76
2011-10-03
|
0.6M
2020-05-29
|
0.0M
2016-02-12
|
+28.22%
2008-10-02
|
-66.26%
2011-01-18
|
+25.51%
2014-10
|
-70.43%
2011-01
|
5204 | 48.8% | 48.6% | |
| Gabelli Equity Trust Closed Fund(GAB) | 6.09 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
10.50
2007-06-01
|
2.14
2009-03-06
|
4.1M
2020-03-19
|
0.0M
2016-02-05
|
+19.94%
2020-03-17
|
-15.59%
2020-03-09
|
+22.95%
2009-05
|
-28.57%
2008-10
|
5207 | 50.7% | 41.9% | |
| Blue Foundry Bancorp(BLFY) | 9.09 | 2025-09-30 | 2021-07-16 |
Daily K
Minute K
|
15.47
2021-12-17
|
7.08
2023-10-25
|
4.9M
2021-09-17
|
0.0M
2024-07-03
|
+7.68%
2024-11-04
|
-9.07%
2023-03-10
|
+24.68%
2024-07
|
-22.48%
2023-03
|
1043 | 48.4% | 49.2% | |
| DNB Bank ASA(DNBBY) | 27.18 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
28.85
2025-06-16
|
8.51
2020-03-18
|
3.9M
2025-02-06
|
0.0M
2016-08-26
|
+13.83%
2020-03-18
|
-17.97%
2020-03-13
|
+29.70%
2020-11
|
-36.70%
2020-03
|
2688 | 51.8% | 46.6% | |
| Riley Exploration Permian(REPX) | 27.11 | 2025-09-30 | 2021-03-01 |
Daily K
Minute K
|
53.92
2021-06-21
|
15.53
2021-12-06
|
1.6M
2024-04-04
|
0.0M
2021-05-26
|
+29.83%
2021-04-08
|
-22.26%
2021-06-24
|
+41.05%
2022-10
|
-34.49%
2021-11
|
1139 | 50.3% | 49.1% | |
| Mega Uranium(MGA) | 0.30 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
0.39
2024-02-02
|
0.03
2020-03-13
|
4.3M
2021-09-17
|
0.0M
2019-05-16
|
+38.84%
2017-01-10
|
-24.49%
2020-03-06
|
+96.04%
2017-01
|
-33.82%
2020-03
|
2638 | 43.5% | 46.0% | |
| Tokio Marine Holdings Inc(TKOMY) | 42.10 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
46.23
2025-08-18
|
9.92
2016-02-12
|
6.5M
2015-04-07
|
0.0M
2017-11-24
|
+13.23%
2024-08-05
|
-9.92%
2024-08-02
|
+17.17%
2016-07
|
-13.86%
2020-03
|
2689 | 51.5% | 46.6% | |
| Atmus Filtration Tech(ATMU) | 45.09 | 2025-09-30 | 2023-05-26 |
Daily K
Minute K
|
46.88
2025-09-12
|
18.21
2023-11-01
|
14.9M
2024-03-20
|
0.1M
2023-11-24
|
+12.32%
2025-04-09
|
-8.16%
2025-04-03
|
+34.60%
2024-03
|
-10.40%
2023-09
|
576 | 51.9% | 46.2% | |
| First US Bancshares(FUSB) | 12.02 | 2025-09-30 | 2016-10-11 |
Daily K
Minute K
|
15.14
2017-02-15
|
5.18
2020-03-23
|
0.2M
2023-12-26
|
-
2025-07-25
|
+16.18%
2020-04-01
|
-22.04%
2020-03-17
|
+22.40%
2020-11
|
-47.11%
2020-03
|
2224 | 46.5% | 46.4% | |
| Middlefield Banc(MBCN) | 30.01 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
54.86
2018-04-16
|
12.00
2020-03-23
|
0.9M
2023-06-23
|
0.0M
2021-10-11
|
+25.65%
2009-04-24
|
-48.91%
2019-10-29
|
+29.03%
2009-12
|
-43.60%
2019-11
|
5102 | 30.6% | 30.2% | |
| National Graphite(NGRC) | 0.03 | 2025-09-25 | 2015-01-02 |
Daily K
Minute K
|
0.45
2021-02-09
|
0.00
2020-05-05
|
0.2M
2022-03-31
|
-
2025-08-29
|
+1,400.00%
2020-04-03
|
-91.89%
2020-04-02
|
+850.00%
2021-09
|
-82.14%
2021-08
|
868 | 32.1% | 33.6% | |
| Hafnia(HAFNI) | 5.99 | 2025-09-30 | 2020-06-18 |
Daily K
Minute K
|
8.99
2024-05-31
|
1.60
2020-06-18
|
15.0M
2025-02-27
|
0.0M
2023-04-20
|
+121.60%
2022-06-03
|
-14.60%
2025-02-27
|
+17.70%
2023-02
|
-20.19%
2024-10
|
596 | 47.3% | 48.3% | |
| Burford(BURF) | 11.96 | 2025-09-30 | 2018-09-21 |
Daily K
Minute K
|
25.85
2018-09-24
|
0.00
2020-07-16
|
29.7M
2024-06-28
|
0.0M
2018-11-16
|
+53.19%
2023-03-30
|
-42.45%
2019-08-02
|
+52.38%
2020-04
|
-50.89%
2019-08
|
1653 | 47.1% | 50.3% | |
| Uranium American Resources(TNGL) | 0.03 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
0.55
2020-02-10
|
0.00
2023-12-26
|
13.3M
2023-10-31
|
0.0M
2015-06-08
|
+127.27%
2016-05-04
|
-60.00%
2016-05-05
|
+157.89%
2016-04
|
-64.44%
2023-01
|
2008 | 36.2% | 36.6% | |
| Tyler Technologies(TYL) | 523.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
661.31
2025-02-13
|
5.25
2005-04-28
|
7.6M
2020-06-19
|
0.0M
2005-11-25
|
+13.04%
2014-10-22
|
-17.48%
2005-04-25
|
+29.86%
2011-10
|
-23.97%
2016-02
|
5205 | 52.4% | 46.4% | |
| InMode(INMD) | 14.90 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
180.00
2021-09-27
|
4.30
2008-10-07
|
16.4M
2023-10-12
|
0.0M
2009-07-31
|
+20.63%
2012-05-29
|
-50.55%
2021-10-01
|
+57.82%
2019-11
|
-36.61%
2023-10
|
3471 | 49.3% | 47.8% | |
| Lenovo Group Ltd PK(LNVGY) | 29.80 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
35.94
2021-10-05
|
8.92
2020-03-23
|
1.5M
2025-02-19
|
0.0M
2018-08-03
|
+18.51%
2021-09-29
|
-14.57%
2025-04-07
|
+29.16%
2020-12
|
-24.92%
2024-01
|
2689 | 48.9% | 49.5% | |