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 | ||||||
| Markel(MKL) | 1,911.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
2,075.92
2025-07-31
|
208.77
2009-03-09
|
0.5M
2015-11-30
|
0.0M
2016-02-12
|
+20.78%
2008-09-17
|
-20.37%
2008-11-28
|
+21.92%
2008-12
|
-26.52%
2020-03
|
5206 | 52.0% | 47.7% | |
| Bankinter ADR(BKNIY) | 15.81 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
15.70
2025-08-25
|
2.34
2020-03-18
|
3.4M
2024-10-25
|
0.0M
2015-02-24
|
+19.65%
2020-11-04
|
-22.96%
2020-03-12
|
+27.18%
2020-11
|
-41.44%
2020-03
|
1270 | 49.9% | 46.7% | |
| Theratechnologies(TH) | 3.39 | 2025-09-25 | 2019-03-18 |
Daily K
Minute K
|
18.48
2023-01-12
|
0.82
2020-10-28
|
27.0M
2021-04-06
|
0.0M
2019-04-01
|
+48.64%
2020-10-23
|
-46.05%
2025-02-24
|
+144.66%
2022-07
|
-58.11%
2020-03
|
1612 | 45.7% | 50.7% | |
| Chemours Co(CC) | 15.84 | 2025-09-30 | 2015-06-19 |
Daily K
Minute K
|
58.08
2017-10-24
|
3.06
2016-01-27
|
34.8M
2017-01-04
|
0.1M
2016-02-12
|
+26.27%
2015-12-15
|
-31.51%
2024-02-28
|
+55.57%
2020-04
|
-39.41%
2019-05
|
2571 | 49.1% | 49.8% | |
| Cemtrex(CETX) | 5.66 | 2025-09-30 | 2015-06-29 |
Daily K
Minute K
|
14.46
2023-02-10
|
0.09
2024-10-02
|
198.7M
2020-06-01
|
0.0M
2016-02-05
|
+3,349.39%
2023-01-25
|
-73.20%
2024-04-26
|
+5,292.31%
2023-01
|
-71.64%
2024-04
|
2559 | 42.5% | 53.6% | |
| Biomerica(BMRA) | 2.83 | 2025-09-30 | 2016-08-26 |
Daily K
Minute K
|
23.39
2020-03-19
|
0.24
2024-08-05
|
395.6M
2025-01-16
|
0.0M
2019-02-01
|
+666.51%
2025-04-21
|
-55.31%
2020-03-19
|
+136.76%
2020-03
|
-39.72%
2018-12
|
2266 | 45.7% | 50.4% | |
| Glaukos Corp(GKOS) | 81.55 | 2025-09-30 | 2015-06-25 |
Daily K
Minute K
|
163.71
2025-01-23
|
14.27
2016-02-08
|
11.1M
2018-08-29
|
0.0M
2016-07-01
|
+40.31%
2018-08-29
|
-28.45%
2020-02-28
|
+57.14%
2018-08
|
-39.45%
2021-07
|
2569 | 52.5% | 46.8% | |
| Great Southern Bancorp(GSBC) | 61.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
68.02
2024-11-06
|
7.03
2008-11-25
|
1.9M
2009-06-26
|
0.0M
2005-11-08
|
+40.72%
2008-09-11
|
-13.86%
2008-09-29
|
+50.13%
2008-12
|
-27.04%
2008-06
|
5205 | 49.4% | 49.5% | |
| Calamos Strategic TR Closed(CSQ) | 19.29 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.89
2022-01-03
|
4.00
2009-03-06
|
2.2M
2010-05-06
|
0.0M
2016-07-01
|
+27.35%
2008-10-09
|
-20.61%
2020-03-11
|
+28.34%
2008-12
|
-22.77%
2020-03
|
5205 | 51.9% | 44.1% | |
| Ultralife(ULBI) | 6.82 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
22.98
2008-01-11
|
2.40
2012-08-29
|
31.0M
2021-05-18
|
0.0M
2016-02-05
|
+52.54%
2023-07-18
|
-19.57%
2023-10-17
|
+66.13%
2023-07
|
-42.25%
2009-01
|
5203 | 45.6% | 49.5% | |
| Freddie Mac Pref 5(FMCKK) | 23.91 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.56
2025-09-05
|
2.17
2023-06-08
|
1.3M
2020-08-04
|
-
2025-07-25
|
+75.97%
2024-10-10
|
-61.28%
2021-06-02
|
+157.73%
2016-11
|
-65.10%
2021-06
|
1796 | 46.4% | 43.7% | |
| Newmont Goldcorp(NEM) | 84.31 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
86.37
2022-04-18
|
15.39
2015-08-26
|
98.2M
2023-11-07
|
0.3M
2014-05-20
|
+14.02%
2020-03-24
|
-14.70%
2024-10-22
|
+31.37%
2016-04
|
-25.98%
2022-07
|
2898 | 50.6% | 48.7% | |
| Xpel(XPEL) | 33.07 | 2025-09-30 | 2019-07-19 |
Daily K
Minute K
|
103.84
2021-07-26
|
5.63
2019-07-19
|
4.4M
2022-02-14
|
0.0M
2019-08-09
|
+47.69%
2024-08-02
|
-38.91%
2024-04-30
|
+50.29%
2019-08
|
-40.27%
2023-10
|
1545 | 49.8% | 49.1% | |
| Aegon ADR(AEG) | 7.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.91
2007-05-07
|
1.80
2020-03-16
|
24.5M
2025-05-13
|
0.1M
2016-02-17
|
+36.91%
2009-03-20
|
-19.96%
2009-02-17
|
+45.43%
2008-12
|
-51.93%
2008-10
|
5205 | 50.2% | 46.2% | |
| Reliance Steel&Aluminum(RS) | 280.83 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
347.44
2025-07-22
|
12.58
2008-11-20
|
5.2M
2007-04-19
|
0.0M
2016-02-10
|
+23.92%
2008-10-13
|
-55.19%
2006-07-19
|
+37.92%
2011-10
|
-57.14%
2006-07
|
5205 | 51.5% | 48.1% | |
| Sensient Technologies(SXT) | 93.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
121.54
2025-08-14
|
16.82
2005-10-28
|
8.0M
2023-09-15
|
0.0M
2016-07-01
|
+13.54%
2025-04-25
|
-16.00%
2018-10-19
|
+25.27%
2009-03
|
-19.69%
2020-02
|
5205 | 50.8% | 48.2% | |
| Sachem Capital(SACH_pa) | 17.19 | 2025-09-30 | 2021-06-24 |
Daily K
Minute K
|
25.95
2021-09-09
|
12.54
2025-04-10
|
0.5M
2021-06-25
|
0.0M
2022-07-08
|
+13.80%
2025-04-11
|
-16.50%
2025-02-12
|
+15.86%
2023-01
|
-21.77%
2024-12
|
1058 | 49.1% | 46.6% | |
| Aviat(AVNW) | 22.93 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
87.13
2021-04-07
|
0.53
2016-02-11
|
15.4M
2006-06-30
|
0.0M
2018-08-14
|
+1,127.27%
2016-06-06
|
-51.42%
2021-04-08
|
+1,283.11%
2016-06
|
-57.97%
2021-04
|
5200 | 47.0% | 49.7% | |
| Jewett-Cameron Trading(JCTC) | 3.44 | 2025-09-30 | 2024-10-09 |
Daily K
Minute K
|
5.41
2025-01-15
|
3.26
2025-04-07
|
0.1M
2025-08-05
|
0.0M
2024-12-24
|
+16.91%
2025-04-08
|
-19.76%
2025-04-07
|
+3.02%
2024-12
|
-14.85%
2024-10
|
231 | 47.2% | 45.9% | |
| Extreme(EXTR) | 20.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
32.73
2023-08-10
|
1.06
2009-03-09
|
22.0M
2018-01-31
|
0.0M
2016-02-17
|
+31.13%
2008-09-05
|
-32.03%
2018-08-03
|
+46.15%
2022-07
|
-39.65%
2020-03
|
5206 | 48.7% | 47.6% | |
| Eversource Energy(ES) | 71.14 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
99.42
2020-02-20
|
17.16
2008-10-10
|
23.6M
2012-04-09
|
0.0M
2025-07-15
|
+14.80%
2020-03-24
|
-12.82%
2020-03-16
|
+14.76%
2024-07
|
-16.46%
2020-03
|
5205 | 52.2% | 46.8% | |
| Rentokil Initial ADR(RTO) | 25.25 | 2025-09-30 | 2022-10-12 |
Daily K
Minute K
|
41.55
2023-07-27
|
19.60
2025-04-07
|
11.9M
2022-10-18
|
0.1M
2023-08-16
|
+18.05%
2024-03-07
|
-21.04%
2024-09-11
|
+19.04%
2023-03
|
-28.84%
2023-10
|
731 | 49.9% | 49.0% | |
| Proficient Auto Logistics(PAL) | 6.89 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.01
2024-07-31
|
0.05
2015-04-16
|
47.0M
2015-04-15
|
0.0M
2005-07-01
|
+6,333.96%
2015-04-13
|
-50.73%
2015-04-09
|
+83.00%
2008-12
|
-75.69%
2015-04
|
2926 | 45.0% | 49.5% | |
| Currency Exchange Int(CXI) | 17.25 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
32.20
2015-06-25
|
6.79
2020-11-02
|
0.1M
2021-05-18
|
-
2025-07-25
|
+26.58%
2017-03-23
|
-17.00%
2017-03-27
|
+38.64%
2022-03
|
-20.42%
2017-01
|
1639 | 46.5% | 45.9% | |
| Kimco Realty(KIM) | 21.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
66.70
2005-08-03
|
6.33
2009-03-06
|
97.7M
2009-04-03
|
0.1M
2005-11-25
|
+33.69%
2008-11-24
|
-49.74%
2005-08-19
|
+66.48%
2009-04
|
-51.79%
2005-08
|
5206 | 51.4% | 47.3% | |
| Dirtt Environmen(DRT) | 0.58 | 2025-09-30 | 2018-06-29 |
Daily K
Minute K
|
6.90
2019-04-30
|
0.20
2022-11-18
|
12.9M
2020-07-30
|
0.0M
2018-12-11
|
+50.00%
2020-07-21
|
-32.16%
2020-02-25
|
+89.29%
2022-12
|
-44.26%
2020-03
|
1723 | 44.7% | 49.4% | |
| Imperial Brands(IMBBY) | 42.60 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
55.84
2016-03-31
|
14.42
2020-03-23
|
3.4M
2023-11-30
|
0.0M
2015-10-13
|
+10.33%
2020-03-30
|
-13.14%
2019-09-24
|
+15.23%
2020-11
|
-23.07%
2019-05
|
2689 | 50.6% | 48.2% | |
| Royce Value Closed Fund(RVT) | 16.13 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
23.87
2007-02-14
|
4.92
2009-03-09
|
1.5M
2017-01-05
|
0.0M
2016-07-01
|
+13.87%
2008-11-20
|
-16.67%
2008-11-18
|
+26.14%
2020-04
|
-29.21%
2020-03
|
5205 | 51.8% | 45.5% | |
| Qorvo Inc(QRVO) | 91.08 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
201.68
2021-04-29
|
33.30
2016-02-11
|
30.0M
2024-12-20
|
0.1M
2016-02-09
|
+23.23%
2015-11-05
|
-27.31%
2024-10-30
|
+31.44%
2020-04
|
-28.58%
2024-10
|
2686 | 50.7% | 49.0% | |
| Uxin(UXIN) | 3.46 | 2025-09-30 | 2018-06-27 |
Daily K
Minute K
|
10.49
2018-06-27
|
0.34
2022-10-24
|
347.8M
2021-04-01
|
0.0M
2025-05-23
|
+850.99%
2024-01-16
|
-36.07%
2019-04-12
|
+590.93%
2022-10
|
-50.88%
2023-04
|
1811 | 43.1% | 53.5% | |
| Sun Life Financial(SLF) | 60.03 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
66.81
2025-06-30
|
11.52
2009-03-09
|
6.5M
2025-02-24
|
0.0M
2005-12-27
|
+17.34%
2009-03-10
|
-16.43%
2008-10-09
|
+25.83%
2009-07
|
-34.48%
2008-10
|
5205 | 51.3% | 47.6% | |
| Jena Acq II(JENA_u) | 10.41 | 2025-09-30 | 2025-05-29 |
Daily K
Minute K
|
10.50
2025-08-27
|
10.09
2025-05-29
|
6.2M
2025-05-29
|
-
2025-07-25
|
+0.89%
2025-06-03
|
-0.79%
2025-08-12
|
-
-
|
-
-
|
50 | 40.0% | 26.0% | |
| Waste Connections(WCN) | 175.81 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
201.66
2025-04-03
|
20.52
2009-03-10
|
31.3M
2016-05-31
|
0.0M
2016-07-01
|
+10.58%
2012-09-12
|
-34.40%
2017-06-16
|
+18.20%
2008-12
|
-35.75%
2010-11
|
5205 | 52.1% | 46.8% | |
| Arcadia Biosciences(RKDA) | 3.47 | 2025-09-30 | 2015-05-19 |
Daily K
Minute K
|
66.56
2018-03-15
|
0.18
2017-12-12
|
76.7M
2021-03-31
|
0.0M
2016-02-17
|
+3,338.62%
2023-03-01
|
-31.81%
2019-06-07
|
+1,922.26%
2018-01
|
-52.19%
2015-09
|
2592 | 42.8% | 53.4% | |
| Rolls Royce Holdings plc(RYCEY) | 16.20 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
15.53
2025-09-11
|
0.59
2020-10-02
|
63.4M
2020-12-02
|
0.0M
2016-11-25
|
+26.97%
2020-09-14
|
-19.82%
2015-10-19
|
+59.70%
2020-10
|
-47.51%
2020-03
|
2689 | 46.4% | 46.3% | |
| Community West Bancshares(CWBC) | 20.84 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
24.47
2024-04-01
|
1.27
2012-02-02
|
0.7M
2010-10-21
|
0.0M
2017-09-20
|
+31.58%
2008-07-02
|
-25.56%
2008-07-07
|
+49.83%
2013-01
|
-49.80%
2008-07
|
5119 | 38.4% | 37.4% | |
| Redwood(RWT) | 5.79 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
66.60
2007-02-07
|
2.14
2020-04-03
|
21.2M
2020-03-26
|
0.0M
2016-07-01
|
+60.52%
2020-03-24
|
-38.92%
2020-03-20
|
+42.82%
2008-12
|
-71.33%
2020-03
|
5205 | 49.8% | 47.8% | |
| PIMCO New York Municipal Income II(PNI) | 6.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.40
2006-01-10
|
5.63
2008-12-12
|
0.4M
2025-01-10
|
0.0M
2006-01-13
|
+17.54%
2008-12-09
|
-14.78%
2020-03-16
|
+21.38%
2009-01
|
-28.53%
2008-11
|
5203 | 48.2% | 46.1% | |
| Pacific Financial(PFLC) | 11.60 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
13.30
2021-03-22
|
5.80
2020-04-02
|
0.4M
2018-06-22
|
-
2025-08-01
|
+10.77%
2020-03-23
|
-17.80%
2023-02-02
|
+22.50%
2016-12
|
-44.92%
2020-03
|
1828 | 29.4% | 27.1% | |
| Caixabank ADR(CAIXY) | 3.48 | 2025-09-30 | 2015-01-13 |
Daily K
Minute K
|
3.45
2025-08-15
|
0.47
2020-04-22
|
14.3M
2020-10-16
|
0.0M
2015-03-16
|
+31.28%
2024-03-21
|
-25.58%
2016-05-31
|
+55.63%
2024-03
|
-32.94%
2020-03
|
2655 | 44.1% | 42.1% | |
| CryoCell International(CCEL) | 4.64 | 2025-09-30 | 2021-08-31 |
Daily K
Minute K
|
14.16
2021-09-02
|
2.69
2023-03-23
|
0.3M
2024-10-30
|
0.0M
2022-04-12
|
+28.43%
2023-04-18
|
-18.92%
2021-12-09
|
+95.31%
2023-04
|
-23.50%
2023-05
|
1012 | 44.4% | 50.8% | |
| Alamos Gold(AGI) | 34.85 | 2025-09-30 | 2009-02-13 |
Daily K
Minute K
|
33.27
2025-09-10
|
2.27
2016-01-21
|
23.2M
2017-03-17
|
0.0M
2009-08-03
|
+29.09%
2020-03-17
|
-19.29%
2020-03-13
|
+50.56%
2020-04
|
-40.80%
2015-07
|
4170 | 49.3% | 48.2% | |
| Chicago Atlantic Real Estate Finance(REFI) | 12.79 | 2025-09-30 | 2021-12-08 |
Daily K
Minute K
|
20.29
2022-01-19
|
12.76
2025-04-09
|
1.6M
2023-06-23
|
0.0M
2022-11-23
|
+8.47%
2022-05-20
|
-8.85%
2022-08-18
|
+12.09%
2022-01
|
-12.29%
2022-06
|
943 | 49.1% | 47.6% | |
| National Research(NRC) | 12.79 | 2025-09-30 | 2018-04-18 |
Daily K
Minute K
|
71.35
2020-01-24
|
9.76
2025-04-21
|
0.5M
2019-09-18
|
0.0M
2021-10-20
|
+19.31%
2020-03-19
|
-20.65%
2020-03-16
|
+28.41%
2019-05
|
-21.72%
2021-09
|
1861 | 50.3% | 48.2% | |
| SSR Mining(SSRM) | 24.42 | 2025-09-30 | 2017-08-03 |
Daily K
Minute K
|
25.32
2020-08-05
|
3.76
2024-02-13
|
67.3M
2024-02-13
|
0.2M
2018-08-31
|
+19.82%
2020-03-23
|
-53.70%
2024-02-13
|
+42.43%
2020-04
|
-56.30%
2024-02
|
2037 | 49.5% | 49.2% | |
| Sobr Safe(SOBR) | 3.49 | 2025-09-30 | 2022-05-16 |
Daily K
Minute K
|
19.35
2024-10-18
|
0.06
2024-09-30
|
268.1M
2024-06-04
|
0.0M
2025-08-22
|
+9,452.09%
2024-10-01
|
-67.79%
2024-12-12
|
+8,556.72%
2024-10
|
-78.52%
2024-12
|
834 | 40.0% | 57.3% | |
| Stepan(SCL) | 47.70 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
139.30
2021-05-10
|
20.54
2005-05-26
|
1.3M
2008-08-19
|
0.0M
2016-02-16
|
+20.55%
2020-03-17
|
-48.22%
2012-12-17
|
+36.49%
2010-04
|
-44.11%
2012-12
|
5205 | 50.0% | 49.2% | |
| Iridium(IRDM) | 17.46 | 2025-09-30 | 2008-03-20 |
Daily K
Minute K
|
68.34
2023-04-24
|
5.25
2012-11-16
|
24.3M
2021-02-11
|
0.0M
2008-05-13
|
+22.24%
2015-10-22
|
-22.09%
2025-07-24
|
+39.15%
2015-10
|
-23.67%
2018-12
|
4397 | 47.9% | 46.6% | |
| AvalonBay(AVB) | 193.26 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
259.05
2022-03-29
|
38.34
2009-03-06
|
9.6M
2012-11-29
|
0.0M
2016-02-17
|
+18.08%
2008-11-21
|
-17.13%
2008-11-28
|
+22.97%
2009-04
|
-29.81%
2020-03
|
5207 | 52.2% | 47.3% | |
| Abbott Labs(ABT) | 133.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
142.60
2021-12-27
|
31.64
2013-01-02
|
78.1M
2011-10-19
|
0.2M
2014-11-28
|
+10.94%
2020-03-24
|
-51.07%
2013-01-02
|
+20.27%
2020-04
|
-14.81%
2009-02
|
5201 | 51.1% | 47.9% | |