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 | ||||||
| Flotek(FTK) | 14.60 | 2025-09-30 | 2005-07-27 |
Daily K
Minute K
|
67.00
2007-07-09
|
0.53
2021-12-27
|
40.1M
2021-12-29
|
0.0M
2005-11-25
|
+520.35%
2023-09-22
|
-46.54%
2007-07-10
|
+427.38%
2023-09
|
-53.65%
2008-10
|
5064 | 47.5% | 49.7% | |
| FuelCell Energy Pref(FCELB) | 330.26 | 2025-09-30 | 2015-01-08 |
Daily K
Minute K
|
643.00
2020-12-23
|
24.00
2019-06-05
|
0.0M
2017-10-04
|
-
2025-07-25
|
+92.17%
2019-08-23
|
-65.99%
2019-05-03
|
+107.83%
2019-11
|
-51.30%
2019-06
|
1948 | 41.7% | 43.8% | |
| NYLI CBRE Global Infra Megatrends Term Fund(MEGI) | 14.69 | 2025-09-30 | 2021-10-27 |
Daily K
Minute K
|
20.50
2021-12-09
|
10.63
2023-10-23
|
5.4M
2021-10-27
|
0.0M
2022-03-18
|
+5.58%
2022-09-27
|
-6.00%
2022-06-09
|
+13.35%
2023-11
|
-20.16%
2022-09
|
972 | 48.4% | 47.4% | |
| Zyversa Therapeutics(ZVSA) | 0.15 | 2025-09-30 | 2022-12-13 |
Daily K
Minute K
|
14.95
2022-12-13
|
0.05
2023-12-04
|
208.0M
2025-07-08
|
0.0M
2024-10-14
|
+3,405.65%
2023-11-28
|
-69.07%
2023-04-24
|
+1,400.00%
2023-12
|
-79.07%
2022-12
|
688 | 36.3% | 59.7% | |
| Gesher Acquisition II Unt(GSHRU) | 10.30 | 2025-09-02 | 2025-03-21 |
Daily K
Minute K
|
10.50
2025-07-29
|
9.97
2025-04-14
|
6.3M
2025-03-21
|
-
2025-09-02
|
+1.27%
2025-05-16
|
-2.11%
2025-07-21
|
-
-
|
-
-
|
80 | 28.8% | 25.0% | |
| Canadian National Railway(CNI) | 94.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
137.19
2022-03-30
|
29.39
2009-03-06
|
15.2M
2021-08-31
|
0.0M
2016-07-01
|
+11.04%
2020-03-24
|
-49.46%
2006-03-01
|
+20.85%
2011-10
|
-19.99%
2008-11
|
5206 | 52.2% | 47.3% | |
| FG Merger II Unt(FGMCU) | 10.33 | 2025-09-30 | 2022-02-25 |
Daily K
Minute K
|
10.98
2022-06-08
|
8.04
2023-08-25
|
5.4M
2025-01-29
|
-
2025-09-08
|
+19.15%
2025-01-29
|
-9.89%
2023-04-24
|
+2.51%
2023-06
|
-22.54%
2023-08
|
346 | 38.4% | 31.5% | |
| Alerus Fin(ALRS) | 22.14 | 2025-09-30 | 2019-09-13 |
Daily K
Minute K
|
38.31
2021-11-08
|
13.11
2023-05-04
|
1.4M
2020-06-26
|
0.0M
2019-11-08
|
+13.77%
2020-03-16
|
-14.56%
2020-09-11
|
+19.48%
2023-12
|
-20.99%
2020-03
|
1506 | 49.4% | 48.5% | |
| Loews(L) | 100.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
110.55
2006-05-08
|
17.40
2009-03-06
|
27.7M
2008-06-09
|
0.0M
2025-07-15
|
+23.64%
2008-10-10
|
-66.86%
2006-05-09
|
+20.32%
2008-12
|
-67.84%
2006-05
|
5206 | 52.5% | 46.5% | |
| Cigna(CI) | 288.11 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
370.83
2024-09-16
|
8.00
2008-11-21
|
51.9M
2008-10-31
|
0.0M
2016-02-16
|
+23.54%
2008-10-09
|
-66.64%
2007-06-05
|
+50.99%
2008-12
|
-69.01%
2007-06
|
5207 | 52.4% | 47.2% | |
| SGS SA(SGSOY) | 10.35 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
13.53
2021-12-31
|
6.76
2015-09-24
|
3.9M
2023-04-25
|
0.0M
2023-07-03
|
+11.18%
2024-07-15
|
-9.71%
2020-03-13
|
+23.05%
2024-07
|
-14.83%
2022-01
|
2689 | 50.1% | 45.0% | |
| Satixfy Communications(SATX) | 2.96 | 2025-07-01 | 2022-10-28 |
Daily K
Minute K
|
79.21
2022-11-18
|
0.28
2023-08-08
|
35.9M
2023-08-31
|
0.0M
2024-10-15
|
+140.73%
2022-11-14
|
-68.33%
2023-01-24
|
+100.12%
2023-08
|
-75.43%
2023-01
|
669 | 42.8% | 51.7% | |
| Kayne Anderson BDC(KBDC) | 13.32 | 2025-09-30 | 2024-05-22 |
Daily K
Minute K
|
17.99
2025-02-18
|
13.93
2025-04-09
|
0.9M
2024-05-22
|
0.0M
2024-09-13
|
+5.27%
2025-04-09
|
-4.13%
2025-04-08
|
+3.03%
2024-10
|
-2.59%
2024-12
|
327 | 48.6% | 47.7% | |
| Community Santa Maria(CYSM) | 14.80 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
15.60
2025-06-24
|
7.50
2015-09-10
|
0.1M
2025-07-18
|
-
2025-09-08
|
+15.00%
2023-02-09
|
-18.37%
2023-02-03
|
+14.77%
2016-12
|
-22.86%
2023-03
|
1440 | 32.8% | 29.3% | |
| Element Solutions(ESI) | 25.17 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.78
2024-11-25
|
5.25
2016-02-11
|
43.4M
2025-03-21
|
0.2M
2019-12-24
|
+20.94%
2015-12-09
|
-20.83%
2020-03-12
|
+27.04%
2016-11
|
-37.56%
2016-01
|
2689 | 49.8% | 48.5% | |
| Artesian(ARTNA) | 32.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
63.00
2023-01-25
|
12.81
2009-03-09
|
1.8M
2024-06-28
|
0.0M
2006-06-23
|
+11.54%
2010-06-23
|
-32.07%
2006-06-22
|
+18.89%
2016-06
|
-17.73%
2016-08
|
5205 | 49.5% | 48.4% | |
| CAE Inc.(CAE) | 29.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
34.19
2021-11-10
|
3.87
2005-01-06
|
4.4M
2021-03-10
|
0.0M
2008-10-13
|
+20.15%
2022-11-09
|
-23.38%
2020-03-18
|
+42.39%
2020-04
|
-54.54%
2020-03
|
5206 | 50.0% | 47.7% | |
| FLEX LNG(FLNG) | 25.20 | 2025-09-30 | 2019-06-18 |
Daily K
Minute K
|
38.24
2022-12-01
|
3.40
2020-03-19
|
4.1M
2022-06-24
|
0.0M
2019-10-01
|
+26.73%
2020-03-26
|
-14.05%
2021-11-30
|
+30.17%
2021-04
|
-23.76%
2020-03
|
1567 | 50.7% | 48.1% | |
| Repsol SA(REPYY) | 17.80 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
19.19
2015-05-06
|
5.94
2020-03-18
|
3.5M
2018-10-01
|
0.0M
2016-05-31
|
+18.51%
2020-11-05
|
-20.10%
2020-03-16
|
+42.15%
2020-11
|
-20.87%
2020-03
|
2689 | 50.2% | 48.1% | |
| OMV AG PK(OMVKY) | 13.37 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
16.35
2018-01-26
|
4.03
2020-03-18
|
0.6M
2019-10-22
|
-
2025-07-25
|
+18.01%
2020-03-13
|
-18.18%
2020-03-10
|
+40.04%
2020-11
|
-36.41%
2020-03
|
2465 | 51.4% | 46.5% | |
| Crescent Energy(CRGY) | 8.92 | 2025-09-30 | 2021-12-08 |
Daily K
Minute K
|
19.65
2022-04-18
|
6.83
2025-04-09
|
39.2M
2024-10-03
|
0.1M
2022-01-27
|
+17.56%
2025-04-09
|
-17.17%
2025-04-03
|
+23.86%
2022-08
|
-32.54%
2022-06
|
943 | 48.3% | 50.2% | |
| TIM Participacoes(TIMB) | 22.32 | 2025-09-30 | 2020-10-16 |
Daily K
Minute K
|
21.57
2025-08-28
|
9.81
2021-11-02
|
3.1M
2022-02-09
|
0.0M
2020-12-24
|
+11.65%
2021-11-01
|
-8.07%
2023-01-03
|
+22.72%
2020-11
|
-17.91%
2022-06
|
1230 | 50.6% | 48.0% | |
| Alcon(ALCC) | 74.51 | 2025-09-30 | 2019-04-09 |
Daily K
Minute K
|
101.10
2024-09-12
|
39.37
2020-03-23
|
10.6M
2019-04-09
|
0.1M
2020-12-24
|
+13.05%
2020-03-24
|
-10.24%
2020-03-16
|
+24.08%
2020-05
|
-19.32%
2020-03
|
1616 | 51.5% | 48.0% | |
| Centrus Energy(LEU) | 310.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
264.90
2025-08-06
|
0.27
2013-07-01
|
15.0M
2016-03-08
|
0.0M
2016-02-11
|
+2,193.10%
2013-05-21
|
-60.16%
2013-10-29
|
+6,762.07%
2013-07
|
-38.99%
2020-03
|
5201 | 46.5% | 50.0% | |
| Brenntag ADR(BNTGY) | 11.93 | 2025-09-30 | 2015-02-10 |
Daily K
Minute K
|
20.99
2021-09-14
|
6.17
2020-03-19
|
1.6M
2024-08-07
|
0.0M
2015-10-19
|
+29.54%
2016-03-30
|
-20.16%
2016-02-10
|
+26.92%
2020-04
|
-18.47%
2020-03
|
2351 | 50.7% | 46.4% | |
| Palvella Therapeutics(PVLA) | 62.69 | 2025-09-30 | 2024-12-16 |
Daily K
Minute K
|
61.48
2025-09-11
|
11.17
2024-12-30
|
1.1M
2025-06-27
|
0.0M
2024-12-31
|
+18.48%
2025-02-13
|
-16.31%
2025-04-07
|
+-6.47%
2024-12
|
-6.47%
2024-12
|
165 | 53.9% | 43.0% | |
| Phillips Edison Co(PECO) | 34.33 | 2025-09-30 | 2021-07-15 |
Daily K
Minute K
|
40.12
2024-11-27
|
26.51
2021-07-19
|
24.0M
2023-06-16
|
0.1M
2021-11-22
|
+5.88%
2022-11-09
|
-6.41%
2022-09-13
|
+17.32%
2023-06
|
-14.51%
2022-09
|
1029 | 50.1% | 48.9% | |
| Federal Agricultural Mortgage A(AGMa) | 124.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
167.50
2024-07-18
|
20.62
2015-01-16
|
0.1M
2016-06-28
|
-
2025-05-23
|
+16.39%
2017-03-08
|
-19.54%
2020-03-12
|
+31.68%
2024-07
|
-27.33%
2020-03
|
1297 | 51.0% | 46.3% | |
| Daktronics(DAKT) | 20.92 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
54.81
2006-06-22
|
1.46
2022-12-07
|
13.8M
2006-08-16
|
0.0M
2016-02-10
|
+25.98%
2006-11-15
|
-50.16%
2006-06-23
|
+60.16%
2006-11
|
-40.80%
2006-06
|
5205 | 49.5% | 47.9% | |
| Generac(GNRC) | 167.40 | 2025-09-30 | 2010-02-11 |
Daily K
Minute K
|
524.31
2021-11-02
|
10.57
2010-05-25
|
13.3M
2020-02-12
|
0.0M
2016-07-01
|
+25.39%
2012-05-04
|
-25.34%
2022-10-19
|
+35.84%
2012-10
|
-34.65%
2022-10
|
3901 | 51.7% | 47.6% | |
| Kuehne Nagel ADR(KHNGY) | 37.40 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
78.44
2021-09-16
|
23.56
2020-03-23
|
0.6M
2024-07-08
|
0.0M
2015-09-11
|
+9.44%
2022-11-09
|
-13.21%
2024-03-01
|
+17.91%
2021-03
|
-14.09%
2022-08
|
2190 | 52.6% | 46.3% | |
| Golden Minerals(AUMN) | 0.45 | 2025-09-30 | 2009-05-07 |
Daily K
Minute K
|
28.90
2010-11-30
|
0.10
2023-06-06
|
22.3M
2021-02-01
|
0.0M
2009-08-07
|
+2,068.78%
2023-06-01
|
-40.47%
2024-02-28
|
+1,423.99%
2023-06
|
-55.41%
2016-05
|
4000 | 43.4% | 50.4% | |
| EastGroup Properties(EGP) | 169.26 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
229.84
2021-12-31
|
20.12
2009-03-06
|
7.6M
2019-05-06
|
0.0M
2016-02-09
|
+20.01%
2020-03-13
|
-20.89%
2020-03-16
|
+37.00%
2008-12
|
-30.06%
2008-10
|
5206 | 51.4% | 48.0% | |
| Eaton Vance Risk Managed Diversifie(ETJ) | 8.99 | 2025-09-30 | 2007-07-27 |
Daily K
Minute K
|
20.20
2007-07-30
|
6.42
2020-03-19
|
2.7M
2019-01-02
|
0.0M
2016-02-08
|
+19.00%
2008-10-06
|
-14.81%
2020-03-13
|
+14.16%
2008-12
|
-13.71%
2018-12
|
4562 | 48.8% | 45.0% | |
| Cns Pharma(CNSP) | 9.00 | 2025-09-30 | 2019-11-08 |
Daily K
Minute K
|
11.16
2025-07-17
|
0.07
2025-02-20
|
567.8M
2024-10-23
|
0.0M
2020-05-04
|
+4,206.67%
2025-02-21
|
-60.58%
2024-07-25
|
+1,682.35%
2022-11
|
-79.16%
2024-01
|
1451 | 41.2% | 55.5% | |
| Kornit Digital Ltd(KRNT) | 13.50 | 2025-09-30 | 2015-04-02 |
Daily K
Minute K
|
181.38
2021-11-19
|
8.10
2016-05-13
|
11.8M
2022-07-06
|
0.0M
2016-02-09
|
+33.80%
2020-05-18
|
-33.29%
2022-05-11
|
+53.28%
2020-05
|
-40.61%
2020-03
|
2626 | 49.3% | 48.5% | |
| WR Berkley(WRB) | 76.62 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
99.68
2022-03-23
|
16.62
2008-10-10
|
35.6M
2019-12-04
|
0.0M
2016-07-01
|
+16.24%
2008-10-06
|
-34.33%
2024-07-11
|
+21.50%
2011-10
|
-37.16%
2006-04
|
5205 | 52.1% | 46.8% | |
| Calamos Global Total Return Closed(CGO) | 12.04 | 2025-09-30 | 2005-10-27 |
Daily K
Minute K
|
20.08
2007-11-05
|
6.22
2020-03-18
|
0.4M
2009-11-12
|
0.0M
2016-02-08
|
+26.95%
2008-10-08
|
-24.07%
2020-03-17
|
+22.76%
2020-04
|
-23.23%
2020-03
|
4998 | 51.0% | 45.8% | |
| SFLoration Ltd(SFL) | 7.53 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
32.90
2008-05-19
|
4.01
2009-03-09
|
12.7M
2024-07-24
|
0.0M
2016-02-05
|
+25.53%
2008-10-09
|
-31.02%
2020-03-17
|
+33.55%
2009-05
|
-33.51%
2008-10
|
5205 | 49.3% | 47.4% | |
| Rollins(ROL) | 58.74 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
64.50
2020-11-09
|
9.37
2008-10-10
|
25.6M
2018-09-28
|
0.0M
2016-02-17
|
+19.23%
2008-10-14
|
-36.39%
2007-12-05
|
+24.46%
2011-10
|
-43.41%
2018-12
|
5205 | 51.7% | 46.9% | |
| Perdoceo Education(PRDO) | 37.66 | 2025-09-30 | 2020-01-02 |
Daily K
Minute K
|
34.85
2025-09-11
|
7.11
2020-03-18
|
4.8M
2024-03-15
|
0.0M
2025-07-15
|
+31.46%
2024-04-29
|
-17.43%
2020-03-17
|
+29.35%
2020-04
|
-27.29%
2020-03
|
1431 | 50.2% | 47.9% | |
| Virtus Diversified Income Convertible Fund(ACV) | 24.10 | 2025-09-30 | 2015-05-21 |
Daily K
Minute K
|
37.59
2021-11-09
|
11.51
2020-03-19
|
1.3M
2015-05-22
|
0.0M
2016-02-08
|
+15.02%
2020-03-18
|
-23.05%
2020-03-17
|
+21.29%
2023-01
|
-22.12%
2020-03
|
2592 | 52.7% | 45.2% | |
| Birkenstock Holding ltd(BIRK) | 45.25 | 2025-09-30 | 2023-10-11 |
Daily K
Minute K
|
64.78
2024-08-26
|
35.83
2023-10-16
|
15.7M
2023-10-11
|
0.2M
2023-11-24
|
+14.44%
2025-04-09
|
-16.15%
2024-08-28
|
+28.15%
2024-05
|
-14.14%
2024-08
|
482 | 50.0% | 48.1% | |
| Volvo ADR(VLVLY) | 28.69 | 2025-09-30 | 2016-01-19 |
Daily K
Minute K
|
33.33
2025-03-07
|
8.69
2016-01-19
|
3.1M
2025-02-27
|
0.0M
2016-01-29
|
+10.99%
2020-03-23
|
-15.98%
2020-03-13
|
+18.71%
2023-11
|
-25.99%
2020-03
|
2421 | 51.3% | 47.0% | |
| Maiden Holdings(MHLA) | 15.10 | 2025-09-30 | 2016-06-15 |
Daily K
Minute K
|
28.60
2016-08-25
|
10.89
2020-03-19
|
0.2M
2020-07-14
|
0.0M
2022-06-08
|
+14.00%
2018-12-24
|
-21.23%
2020-03-18
|
+25.03%
2020-05
|
-19.82%
2020-03
|
2299 | 47.1% | 45.7% | |
| Johnson Matthey(JMPLY) | 54.38 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
114.56
2015-06-03
|
29.01
2025-04-08
|
0.1M
2017-07-26
|
-
2025-09-09
|
+23.11%
2025-05-22
|
-22.96%
2018-09-26
|
+21.37%
2021-01
|
-32.22%
2020-03
|
1952 | 49.2% | 49.9% | |
| ClimateRock(CLRCF) | 12.10 | 2025-06-05 | 2022-06-02 |
Daily K
Minute K
|
12.35
2024-04-11
|
9.43
2022-06-02
|
0.7M
2023-04-13
|
-
2025-01-06
|
+9.27%
2025-04-11
|
-9.30%
2023-03-23
|
+10.90%
2023-04
|
-0.47%
2023-07
|
390 | 46.7% | 29.2% | |
| Lloyds Banking ADR(LYG) | 4.54 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
48.59
2007-02-20
|
1.17
2020-09-21
|
223.9M
2025-02-28
|
0.0M
2005-11-25
|
+65.71%
2009-01-28
|
-57.90%
2009-01-20
|
+56.34%
2009-04
|
-40.55%
2020-03
|
5206 | 47.5% | 46.3% | |
| Assicurazioni Generali ADR(ARZGY) | 19.68 | 2025-09-30 | 2015-01-21 |
Daily K
Minute K
|
20.25
2025-08-22
|
5.18
2020-03-18
|
0.6M
2022-09-27
|
0.0M
2015-02-09
|
+22.18%
2020-03-23
|
-20.68%
2016-06-27
|
+25.70%
2020-11
|
-24.64%
2020-03
|
1821 | 51.5% | 45.3% | |
| National Rural Utilities Cooperative Finance(NRUC) | 24.23 | 2025-09-30 | 2019-05-08 |
Daily K
Minute K
|
29.42
2020-12-30
|
21.00
2020-03-19
|
0.7M
2019-05-31
|
0.0M
2022-07-27
|
+7.61%
2020-03-18
|
-11.32%
2020-03-17
|
+10.25%
2020-04
|
-9.95%
2020-03
|
1581 | 48.6% | 46.8% | |