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 | ||||||
| Now Inc(DNOW) | 15.25 | 2025-09-30 | 2014-05-20 |
Daily K
Minute K
|
37.65
2014-06-27
|
4.03
2020-10-30
|
20.9M
2014-05-30
|
0.1M
2016-02-09
|
+26.64%
2020-03-17
|
-21.31%
2020-03-16
|
+38.45%
2024-02
|
-42.02%
2020-03
|
2846 | 49.1% | 49.4% | |
| PennyMac Mortgage Pref B(PMT_pb) | 24.80 | 2025-09-30 | 2017-06-28 |
Daily K
Minute K
|
27.58
2021-07-02
|
5.31
2020-03-18
|
2.9M
2017-06-28
|
0.0M
2024-10-24
|
+79.67%
2020-03-16
|
-45.42%
2020-03-13
|
+38.81%
2020-04
|
-34.66%
2020-03
|
2063 | 50.9% | 44.4% | |
| KLX Energy(KLXE) | 1.92 | 2025-09-30 | 2018-09-17 |
Daily K
Minute K
|
36.13
2018-10-22
|
0.51
2020-04-02
|
13.0M
2020-05-04
|
0.0M
2024-11-29
|
+416.50%
2020-07-20
|
-32.96%
2020-03-09
|
+376.19%
2020-07
|
-69.57%
2020-03
|
1756 | 45.7% | 52.4% | |
| ageas SA/NV(AGESY) | 69.21 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
73.61
2025-08-15
|
26.91
2020-03-23
|
0.4M
2016-08-02
|
0.0M
2020-12-24
|
+12.74%
2020-03-24
|
-15.97%
2020-03-16
|
+20.76%
2020-11
|
-16.51%
2020-02
|
2670 | 52.5% | 46.4% | |
| Sunoco LP(SUN) | 50.01 | 2025-09-30 | 2012-09-20 |
Daily K
Minute K
|
64.89
2024-03-06
|
10.46
2020-03-18
|
13.3M
2023-12-15
|
0.0M
2013-05-16
|
+25.73%
2020-03-19
|
-23.37%
2020-03-12
|
+72.96%
2020-04
|
-44.95%
2020-03
|
3260 | 51.3% | 47.3% | |
| Randstad Holdings NV(RANJY) | 21.23 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
40.44
2021-06-16
|
14.59
2020-03-23
|
0.4M
2017-04-13
|
0.0M
2015-01-29
|
+17.54%
2020-03-24
|
-27.05%
2016-06-27
|
+22.21%
2020-04
|
-30.86%
2020-03
|
2441 | 52.1% | 46.9% | |
| Energous Co(WATT) | 7.72 | 2025-09-30 | 2014-03-28 |
Daily K
Minute K
|
33.50
2017-12-28
|
0.12
2025-04-07
|
226.2M
2024-12-30
|
0.0M
2016-02-09
|
+1,196.73%
2023-08-11
|
-61.89%
2024-12-23
|
+745.67%
2023-08
|
-45.77%
2020-03
|
2880 | 44.1% | 53.1% | |
| Techtronic Industries ADR(TTNDY) | 63.85 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
113.19
2021-11-22
|
15.50
2015-01-20
|
0.8M
2025-04-10
|
0.0M
2015-10-21
|
+11.34%
2020-03-24
|
-16.46%
2023-02-23
|
+28.26%
2024-03
|
-27.20%
2023-02
|
2689 | 50.4% | 48.9% | |
| ZIM Integrated Shipping Services(ZIM) | 13.55 | 2025-09-30 | 2021-01-28 |
Daily K
Minute K
|
91.23
2022-03-17
|
6.39
2023-11-28
|
27.2M
2024-08-19
|
0.2M
2021-03-31
|
+17.99%
2023-12-11
|
-18.74%
2024-06-05
|
+68.71%
2024-05
|
-32.99%
2022-09
|
1161 | 49.6% | 49.4% | |
| PIMCO Municipal Income Fund(PMF) | 7.76 | 2025-08-01 | 2005-01-03 |
Daily K
Minute K
|
18.94
2007-05-21
|
6.48
2008-12-15
|
1.0M
2017-02-02
|
0.0M
2016-02-05
|
+24.89%
2008-10-02
|
-14.72%
2008-10-01
|
+25.95%
2009-01
|
-19.76%
2008-11
|
5177 | 49.9% | 45.8% | |
| Sprott Physical Platinum Palladium(SPPP) | 13.58 | 2025-09-30 | 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% | |
| Danske Bank A/S ADR(DNKEY) | 21.44 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
21.91
2025-08-25
|
4.85
2020-03-23
|
1.2M
2018-09-18
|
0.0M
2015-08-10
|
+11.40%
2020-03-12
|
-14.43%
2020-03-13
|
+30.16%
2022-10
|
-30.54%
2020-03
|
2689 | 51.1% | 46.4% | |
| BCE Inc(BCE) | 23.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
59.34
2022-04-20
|
16.85
2008-12-12
|
22.2M
2008-11-26
|
0.0M
2016-07-01
|
+14.03%
2008-11-20
|
-34.05%
2008-11-24
|
+19.89%
2007-04
|
-33.77%
2008-11
|
5201 | 51.5% | 47.2% | |
| Odyssey(OMEX) | 1.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
13.75
2018-03-22
|
0.17
2016-02-11
|
329.0M
2024-09-18
|
0.0M
2017-05-04
|
+1,264.44%
2016-02-17
|
-89.40%
2024-09-10
|
+847.96%
2016-02
|
-79.15%
2024-09
|
5185 | 44.8% | 50.5% | |
| MSA Safety(MSA) | 172.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
200.61
2024-07-16
|
15.82
2009-03-04
|
4.0M
2005-03-01
|
0.0M
2016-02-17
|
+20.81%
2020-03-13
|
-20.75%
2008-07-25
|
+35.06%
2011-10
|
-28.65%
2008-10
|
5206 | 51.3% | 48.0% | |
| SunOpta Inc.(SOY) | 5.87 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
17.05
2021-02-11
|
1.30
2019-10-16
|
13.9M
2022-06-24
|
0.0M
2025-07-15
|
+31.70%
2022-05-11
|
-42.82%
2019-02-25
|
+79.01%
2020-05
|
-43.42%
2015-09
|
2690 | 44.9% | 49.8% | |
| AGNC Invest(AGNC) | 9.79 | 2025-09-30 | 2008-05-15 |
Daily K
Minute K
|
36.77
2012-09-17
|
6.25
2020-03-18
|
90.5M
2025-04-09
|
0.0M
2008-06-06
|
+12.51%
2020-03-23
|
-19.70%
2020-03-11
|
+30.87%
2020-04
|
-41.71%
2020-03
|
4358 | 51.3% | 45.9% | |
| Linkage Global(LGCB) | 1.96 | 2025-09-30 | 2023-12-19 |
Daily K
Minute K
|
5.71
2024-07-19
|
0.12
2025-04-04
|
182.5M
2024-10-24
|
0.0M
2025-08-11
|
+1,116.38%
2025-04-07
|
-57.70%
2024-09-11
|
+101.69%
2024-12
|
-76.89%
2024-09
|
418 | 41.4% | 54.3% | |
| Gevo(GEVO) | 1.96 | 2025-09-30 | 2011-02-09 |
Daily K
Minute K
|
26.36
2011-04-07
|
0.12
2015-01-30
|
991.1M
2020-08-20
|
0.0M
2011-05-20
|
+2,031.58%
2017-01-06
|
-46.15%
2015-01-21
|
+1,675.15%
2017-01
|
-64.69%
2017-02
|
3668 | 41.7% | 53.2% | |
| Ascent Solar(ASTI) | 1.96 | 2025-09-30 | 2006-07-25 |
Daily K
Minute K
|
28.35
2007-12-31
|
0.03
2024-08-14
|
663.2M
2024-05-23
|
0.0M
2006-10-02
|
+21,496.24%
2023-09-06
|
-62.61%
2023-09-22
|
+3,635.08%
2024-08
|
-74.98%
2024-04
|
3177 | 39.3% | 52.9% | |
| Aris Mining TO(ARIS) | 9.80 | 2025-09-30 | 2014-03-06 |
Daily K
Minute K
|
57.22
2015-12-02
|
2.41
2014-09-18
|
6.1M
2017-06-21
|
0.0M
2016-02-11
|
+1,331.96%
2015-10-29
|
-89.19%
2015-11-02
|
+65.13%
2024-11
|
-91.97%
2015-12
|
1809 | 50.7% | 45.2% | |
| Lumentum Holdings Inc(LITE) | 162.71 | 2025-09-30 | 2015-07-23 |
Daily K
Minute K
|
168.01
2025-09-11
|
13.97
2015-10-19
|
17.8M
2018-11-12
|
0.0M
2015-07-24
|
+22.65%
2015-07-23
|
-32.98%
2018-11-02
|
+35.14%
2015-11
|
-34.60%
2019-05
|
2548 | 51.3% | 47.7% | |
| Fastenal(FAST) | 49.04 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
84.88
2024-11-11
|
25.87
2009-03-06
|
37.9M
2008-09-12
|
0.1M
2016-02-12
|
+17.15%
2019-10-09
|
-51.24%
2019-05-22
|
+23.44%
2016-11
|
-55.84%
2019-05
|
5206 | 51.8% | 47.2% | |
| X Financial A(XYF) | 13.76 | 2025-09-30 | 2018-09-19 |
Daily K
Minute K
|
20.36
2025-07-09
|
0.48
2020-09-24
|
15.7M
2020-10-20
|
0.0M
2023-03-02
|
+175.07%
2020-11-06
|
-23.08%
2020-03-12
|
+241.39%
2020-11
|
-41.43%
2018-12
|
1753 | 44.6% | 51.2% | |
| Biofrontera(BFRI) | 0.99 | 2025-09-30 | 2021-10-29 |
Daily K
Minute K
|
14.63
2021-12-21
|
0.37
2023-05-12
|
226.6M
2021-11-24
|
0.0M
2023-09-19
|
+1,651.85%
2023-06-30
|
-31.09%
2024-02-01
|
+2,074.07%
2023-07
|
-52.50%
2024-01
|
955 | 42.6% | 53.0% | |
| Catalyst Pharmaceuticals(CPRX) | 19.70 | 2025-09-30 | 2006-11-08 |
Daily K
Minute K
|
26.58
2025-06-09
|
0.37
2012-11-13
|
28.3M
2022-09-14
|
0.0M
2006-11-22
|
+202.17%
2009-07-14
|
-65.52%
2012-09-26
|
+230.95%
2009-08
|
-65.31%
2012-11
|
4738 | 45.5% | 47.7% | |
| Laureate Education(LAUR) | 31.54 | 2025-09-30 | 2017-02-01 |
Daily K
Minute K
|
29.07
2025-09-11
|
7.30
2020-03-19
|
13.8M
2022-11-18
|
0.1M
2017-07-03
|
+33.96%
2020-03-19
|
-41.69%
2021-10-27
|
+27.82%
2020-07
|
-45.99%
2020-03
|
2164 | 50.3% | 47.6% | |
| ELF Beauty(ELF) | 132.48 | 2025-09-30 | 2016-09-22 |
Daily K
Minute K
|
221.83
2024-03-04
|
6.71
2019-02-27
|
23.5M
2025-02-07
|
0.1M
2017-11-24
|
+23.58%
2025-05-29
|
-33.94%
2018-08-08
|
+39.49%
2020-04
|
-40.40%
2020-03
|
2255 | 50.5% | 48.6% | |
| Beeline Holdings(BLNE) | 3.96 | 2025-09-30 | 2025-01-27 |
Daily K
Minute K
|
6.63
2025-03-12
|
0.57
2025-02-19
|
52.1M
2025-06-25
|
0.0M
2025-03-06
|
+823.46%
2025-03-12
|
-29.28%
2025-03-14
|
-
-
|
-
-
|
158 | 39.2% | 57.0% | |
| Franklin Wireless(FKWL) | 4.36 | 2025-09-30 | 2021-03-29 |
Daily K
Minute K
|
22.00
2021-03-30
|
2.69
2024-03-26
|
0.4M
2021-06-18
|
0.0M
2023-07-03
|
+21.05%
2021-12-22
|
-23.49%
2021-04-08
|
+31.95%
2022-12
|
-37.55%
2021-04
|
1120 | 43.1% | 49.5% | |
| Primerica(PRI) | 277.59 | 2025-09-30 | 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% | |
| Garmin(GRMN) | 246.26 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
246.50
2025-02-19
|
14.40
2008-11-21
|
31.3M
2006-08-02
|
0.0M
2016-07-01
|
+23.84%
2009-07-31
|
-48.19%
2006-08-15
|
+31.01%
2009-03
|
-48.04%
2006-08
|
5206 | 51.8% | 47.4% | |
| NetScout(NTCT) | 25.83 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
48.13
2014-09-10
|
3.55
2005-04-28
|
16.1M
2021-11-04
|
0.0M
2005-01-14
|
+29.79%
2009-01-07
|
-29.51%
2006-06-29
|
+60.00%
2005-05
|
-42.35%
2009-03
|
5199 | 49.1% | 48.9% | |
| Trex(TREX) | 51.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
156.63
2020-09-01
|
5.11
2009-03-12
|
13.6M
2019-03-29
|
0.0M
2016-02-09
|
+25.91%
2008-07-29
|
-51.22%
2014-05-06
|
+51.58%
2008-07
|
-60.98%
2014-05
|
5205 | 51.4% | 47.9% | |
| Clorox(CLX) | 123.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
239.87
2020-08-05
|
45.67
2009-03-09
|
18.1M
2011-07-15
|
0.0M
2016-07-01
|
+13.27%
2020-03-17
|
-14.47%
2022-02-04
|
+24.24%
2023-11
|
-15.58%
2023-09
|
5207 | 52.3% | 47.3% | |
| CytoMed Therapeutics(GDTC) | 1.99 | 2025-09-30 | 2023-04-14 |
Daily K
Minute K
|
9.25
2023-07-11
|
1.20
2024-09-25
|
21.9M
2023-07-11
|
0.0M
2024-05-28
|
+61.60%
2023-07-07
|
-31.43%
2024-02-06
|
+46.95%
2024-10
|
-42.57%
2024-02
|
605 | 44.3% | 48.6% | |
| Applied Energetics(AERG) | 1.99 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
3.40
2021-10-19
|
0.00
2015-07-30
|
2.1M
2018-10-29
|
0.0M
2015-01-02
|
+102.70%
2017-04-07
|
-60.00%
2015-06-10
|
+200.00%
2016-03
|
-60.00%
2015-08
|
2644 | 40.8% | 44.7% | |
| Applied Opt(AAOI) | 25.93 | 2025-09-30 | 2013-09-26 |
Daily K
Minute K
|
103.41
2017-07-27
|
1.48
2022-07-13
|
77.4M
2022-09-16
|
0.0M
2013-10-16
|
+67.07%
2023-08-02
|
-34.07%
2017-08-04
|
+169.68%
2023-06
|
-40.65%
2017-08
|
3006 | 48.2% | 50.4% | |
| First Trust Senior Floating Rate II(FCT) | 10.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.35
2005-03-09
|
5.25
2008-10-10
|
1.5M
2022-07-13
|
0.0M
2016-02-12
|
+15.62%
2008-10-02
|
-13.15%
2008-09-18
|
+17.15%
2009-04
|
-21.55%
2008-09
|
5200 | 47.8% | 45.8% | |
| Mentor Capital, Inc.(MNTR) | 0.10 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
4.82
2017-02-22
|
0.02
2023-05-22
|
1.9M
2017-02-22
|
0.0M
2015-10-07
|
+66.67%
2023-04-06
|
-42.31%
2023-04-05
|
+170.37%
2016-09
|
-46.81%
2021-12
|
2641 | 39.4% | 44.6% | |
| Blackstone GSO Long Short Cr Closed(BGX) | 12.00 | 2025-09-30 | 2011-01-27 |
Daily K
Minute K
|
21.50
2011-03-31
|
7.86
2020-03-19
|
0.6M
2011-01-27
|
0.0M
2015-02-18
|
+14.38%
2020-03-16
|
-25.33%
2020-03-12
|
+10.76%
2020-04
|
-30.70%
2020-03
|
3675 | 48.5% | 46.2% | |
| Benitec Biopharma ADR(BNTC) | 14.03 | 2025-09-30 | 2014-06-24 |
Daily K
Minute K
|
17.39
2020-04-21
|
0.13
2022-10-25
|
183.7M
2023-06-26
|
0.0M
2019-05-28
|
+1,637.20%
2023-07-24
|
-55.14%
2016-02-25
|
+1,183.87%
2023-07
|
-57.33%
2016-02
|
2776 | 43.5% | 51.3% | |
| Vaalco Energy(EGY) | 4.02 | 2025-09-30 | 2009-03-05 |
Daily K
Minute K
|
10.32
2012-04-03
|
0.68
2017-08-28
|
15.7M
2022-12-16
|
0.0M
2016-02-08
|
+32.35%
2020-10-23
|
-26.23%
2018-07-27
|
+125.14%
2018-05
|
-54.90%
2020-03
|
4157 | 47.5% | 48.4% | |
| Alto Neuroscience(ANRO) | 4.02 | 2025-09-30 | 2024-02-02 |
Daily K
Minute K
|
24.00
2024-02-05
|
1.60
2025-04-04
|
16.4M
2024-10-23
|
0.0M
2024-04-26
|
+25.56%
2025-04-07
|
-69.99%
2024-10-21
|
+30.58%
2024-08
|
-65.17%
2024-10
|
403 | 49.4% | 47.6% | |
| Gabelli Multimedia Pref E(GGT_pe) | 22.14 | 2025-09-30 | 2017-09-22 |
Daily K
Minute K
|
28.47
2020-08-13
|
17.64
2020-03-19
|
0.2M
2017-09-25
|
-
2025-08-01
|
+6.07%
2020-03-24
|
-14.65%
2020-03-17
|
+7.46%
2020-04
|
-6.86%
2022-09
|
1558 | 47.1% | 45.4% | |
| Driven Brands Holdings(DRVN) | 16.12 | 2025-09-30 | 2021-01-15 |
Daily K
Minute K
|
35.56
2021-02-12
|
10.59
2024-05-02
|
20.5M
2023-08-02
|
0.1M
2021-07-13
|
+9.15%
2023-11-06
|
-41.15%
2023-07-31
|
+20.31%
2023-11
|
-41.73%
2023-08
|
1170 | 49.6% | 48.8% | |
| ETV California MIT(CEV) | 10.08 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
15.88
2007-05-22
|
5.26
2008-10-10
|
0.2M
2019-07-15
|
0.0M
2016-02-12
|
+23.38%
2008-10-01
|
-14.30%
2008-09-29
|
+23.65%
2009-01
|
-24.34%
2008-09
|
5204 | 48.3% | 45.6% | |
| Pimco Dynamic Income Opportunities Fund(PDO) | 14.12 | 2025-09-30 | 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% | |
| Swiss Re(SSREY) | 46.42 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
48.50
2025-08-07
|
13.50
2020-03-19
|
1.9M
2015-06-05
|
0.0M
2015-11-27
|
+17.33%
2020-03-20
|
-15.10%
2020-03-10
|
+22.46%
2020-11
|
-21.24%
2020-03
|
2689 | 52.2% | 45.9% | |
| Arrow(AROW) | 28.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
41.70
2016-12-20
|
16.65
2023-09-25
|
1.2M
2007-06-22
|
0.0M
2016-02-10
|
+28.99%
2008-09-24
|
-18.34%
2008-09-23
|
+25.95%
2023-10
|
-18.74%
2011-01
|
5205 | 49.1% | 49.5% | |