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 | ||||||
| Third Century(TDCB) | 9.45 | 2025-09-30 | 2015-01-12 |
Daily K
Minute K
|
18.66
2022-02-28
|
6.05
2023-12-05
|
0.1M
2022-03-22
|
-
2025-08-29
|
+26.82%
2020-03-17
|
-15.00%
2020-03-16
|
+22.45%
2024-10
|
-14.00%
2018-12
|
979 | 37.9% | 40.8% | |
| Traws Pharma(TRAW) | 1.89 | 2025-10-01 | 2024-04-03 |
Daily K
Minute K
|
19.44
2024-12-23
|
0.24
2024-09-18
|
62.8M
2025-06-03
|
0.0M
2024-10-31
|
+2,538.99%
2024-09-17
|
-37.26%
2024-12-23
|
+1,506.56%
2024-09
|
-25.30%
2024-06
|
362 | 39.8% | 55.0% | |
| Barings Corporate Investors(MCI) | 20.82 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
39.84
2007-02-08
|
7.58
2020-03-19
|
0.3M
2023-09-29
|
0.0M
2006-10-23
|
+33.54%
2008-10-08
|
-49.25%
2011-02-18
|
+18.93%
2009-04
|
-45.12%
2011-02
|
5202 | 49.2% | 47.9% | |
| DoubleLine Yield Opportunities Fund Common Shares (DLY) | 15.19 | 2025-10-01 | 2020-02-26 |
Daily K
Minute K
|
20.34
2020-02-27
|
12.89
2022-10-21
|
1.3M
2020-02-26
|
0.0M
2020-04-24
|
+9.34%
2020-03-23
|
-6.25%
2025-04-04
|
+9.82%
2023-01
|
-9.13%
2022-04
|
1394 | 48.1% | 47.4% | |
| PureTech Health(PRTC) | 19.00 | 2025-10-01 | 2020-11-16 |
Daily K
Minute K
|
65.90
2021-04-08
|
13.30
2025-04-10
|
0.1M
2025-04-07
|
0.0M
2023-04-14
|
+33.93%
2023-06-26
|
-24.22%
2022-09-15
|
+44.36%
2023-12
|
-19.73%
2022-02
|
1209 | 38.8% | 40.6% | |
| Warner Music(WMG) | 34.24 | 2025-10-01 | 2020-06-03 |
Daily K
Minute K
|
50.00
2021-11-02
|
21.57
2022-10-11
|
35.0M
2020-06-03
|
0.1M
2020-12-24
|
+15.23%
2022-11-21
|
-9.58%
2023-05-09
|
+29.66%
2020-12
|
-21.31%
2023-05
|
1325 | 48.4% | 50.3% | |
| SCE VI Pref(SCE_pl) | 17.14 | 2025-10-01 | 2017-06-20 |
Daily K
Minute K
|
25.77
2017-09-01
|
15.31
2020-03-23
|
3.5M
2017-06-20
|
0.0M
2023-07-07
|
+11.60%
2020-03-18
|
-11.74%
2020-03-12
|
+19.49%
2023-01
|
-14.17%
2022-02
|
2069 | 48.2% | 46.7% | |
| TrustCo Bank NY(TRST) | 36.22 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
41.47
2021-05-28
|
3.93
2011-08-19
|
5.5M
2011-06-30
|
0.0M
2016-07-01
|
+408.18%
2021-05-24
|
-17.01%
2020-03-16
|
+429.14%
2021-05
|
-29.55%
2009-01
|
5204 | 46.8% | 48.5% | |
| Enovis(ENOV) | 30.53 | 2025-10-01 | 2022-04-05 |
Daily K
Minute K
|
72.13
2022-04-20
|
25.47
2025-08-04
|
10.7M
2025-01-13
|
0.1M
2022-12-23
|
+11.61%
2025-04-09
|
-14.81%
2025-07-18
|
+19.20%
2023-06
|
-17.57%
2022-06
|
862 | 45.5% | 53.7% | |
| Winchester Bancorp(WSBK) | 9.56 | 2025-10-01 | 2025-05-02 |
Daily K
Minute K
|
10.10
2025-05-02
|
8.76
2025-06-13
|
0.2M
2025-05-09
|
0.0M
2025-07-23
|
+4.30%
2025-05-05
|
-2.77%
2025-06-13
|
-
-
|
-
-
|
76 | 40.8% | 52.6% | |
| Vir Biotech(VIR) | 5.75 | 2025-10-01 | 2019-10-11 |
Daily K
Minute K
|
141.01
2021-01-27
|
4.16
2025-08-11
|
39.5M
2025-01-08
|
0.0M
2019-12-24
|
+74.32%
2021-01-26
|
-44.90%
2023-07-19
|
+141.27%
2021-01
|
-42.81%
2023-07
|
1486 | 47.6% | 51.4% | |
| CHS Inc CM Pref(CHSCM) | 24.93 | 2025-10-01 | 2014-09-15 |
Daily K
Minute K
|
29.78
2016-08-10
|
13.58
2020-03-16
|
2.8M
2014-10-17
|
0.0M
2016-02-12
|
+17.50%
2020-03-18
|
-27.94%
2020-03-17
|
+21.44%
2020-04
|
-15.99%
2020-03
|
2761 | 50.4% | 46.6% | |
| ServiceTitan(TTAN) | 101.67 | 2025-10-01 | 2024-12-12 |
Daily K
Minute K
|
131.33
2025-05-16
|
79.81
2025-03-13
|
9.5M
2025-06-10
|
0.1M
2025-01-30
|
+13.64%
2025-09-05
|
-8.39%
2025-04-03
|
+1.85%
2024-12
|
1.85%
2024-12
|
186 | 47.3% | 50.5% | |
| Richardson Electronics(RELL) | 9.60 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
27.24
2022-11-28
|
2.47
2009-03-17
|
3.2M
2015-08-13
|
0.0M
2015-05-06
|
+24.64%
2022-10-05
|
-20.38%
2008-01-10
|
+58.59%
2022-10
|
-36.73%
2008-11
|
5204 | 46.1% | 49.6% | |
| Aecom Technology(ACM) | 130.66 | 2025-10-01 | 2007-05-10 |
Daily K
Minute K
|
128.04
2025-09-05
|
14.43
2008-10-24
|
20.0M
2007-05-10
|
0.0M
2016-07-01
|
+17.77%
2012-08-02
|
-16.89%
2020-03-16
|
+50.00%
2008-11
|
-34.61%
2020-03
|
4614 | 52.1% | 47.0% | |
| GATX(GATX) | 174.97 | 2025-10-01 | 2016-07-01 |
Daily K
Minute K
|
171.69
2025-09-11
|
40.66
2016-09-15
|
1.5M
2016-07-21
|
0.0M
2016-07-01
|
+16.92%
2020-03-13
|
-12.59%
2020-03-16
|
+27.46%
2016-11
|
-15.60%
2018-12
|
2312 | 52.8% | 46.8% | |
| Hess Midstream Partners(HESM) | 34.65 | 2025-10-01 | 2017-04-05 |
Daily K
Minute K
|
44.14
2025-07-31
|
5.70
2020-03-18
|
9.8M
2017-04-05
|
0.0M
2017-07-11
|
+23.60%
2020-03-31
|
-37.70%
2020-03-09
|
+87.35%
2020-04
|
-48.45%
2020-03
|
2121 | 51.0% | 47.9% | |
| Ellington Financial Prf(EFC_pc) | 25.03 | 2025-10-01 | 2023-02-03 |
Daily K
Minute K
|
26.25
2024-12-30
|
20.10
2023-05-04
|
0.8M
2023-02-03
|
-
2025-07-25
|
+2.97%
2023-10-26
|
-4.93%
2023-05-01
|
+5.27%
2023-12
|
-12.56%
2023-03
|
612 | 50.7% | 43.6% | |
| ageas SA/NV(AGESY) | 69.40 | 2025-10-01 | 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% | |
| Arcus Biosciences(RCUS) | 13.50 | 2025-10-01 | 2018-03-15 |
Daily K
Minute K
|
49.10
2021-11-22
|
6.30
2019-08-05
|
13.1M
2022-04-06
|
0.0M
2018-10-19
|
+89.35%
2020-04-15
|
-32.51%
2022-12-16
|
+89.05%
2020-04
|
-39.99%
2022-12
|
1883 | 47.4% | 51.4% | |
| Vinci ADR(VCISY) | 34.88 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
37.95
2025-08-15
|
12.84
2015-01-06
|
5.1M
2015-02-17
|
0.0M
2016-08-29
|
+16.50%
2020-11-05
|
-20.15%
2020-03-13
|
+24.27%
2020-11
|
-20.14%
2020-03
|
2689 | 52.2% | 46.3% | |
| 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% | |
| Jin Medical International(ZJYL) | 0.58 | 2025-10-01 | 2023-03-28 |
Daily K
Minute K
|
509.87
2023-12-18
|
0.50
2025-07-09
|
5.7M
2023-06-12
|
0.0M
2023-04-13
|
+263.69%
2023-12-08
|
-94.03%
2024-02-08
|
+892.20%
2023-12
|
-97.38%
2024-02
|
617 | 46.5% | 51.1% | |
| ClearOne(CLRO) | 5.83 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
15.42
2025-07-01
|
0.29
2025-06-02
|
145.1M
2024-03-12
|
0.0M
2020-02-20
|
+1,296.84%
2025-06-10
|
-50.88%
2023-05-24
|
+106.44%
2022-12
|
-49.52%
2024-04
|
5185 | 42.6% | 46.7% | |
| Huntington Ingalls Industries(HII) | 286.01 | 2025-10-01 | 2011-03-22 |
Daily K
Minute K
|
299.50
2024-03-05
|
22.62
2011-10-04
|
9.0M
2018-01-02
|
0.0M
2016-02-16
|
+12.36%
2025-03-05
|
-26.16%
2024-10-31
|
+25.75%
2011-10
|
-30.11%
2024-10
|
3641 | 52.9% | 46.8% | |
| Gabelli Dividend & Income Closed(GDV) | 27.27 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
27.61
2021-11-08
|
5.90
2009-03-06
|
1.9M
2020-03-20
|
0.0M
2016-02-17
|
+25.34%
2008-10-09
|
-24.91%
2020-03-18
|
+20.14%
2009-03
|
-24.55%
2020-03
|
5207 | 52.5% | 44.5% | |
| Top Ships(TOPS) | 5.85 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
21.99
2005-02-28
|
0.07
2020-06-19
|
656.5M
2020-06-08
|
0.0M
2008-12-24
|
+2,066.67%
2022-09-16
|
-61.21%
2017-11-06
|
+1,732.84%
2019-08
|
-76.34%
2019-11
|
5195 | 39.9% | 53.9% | |
| Kamada(KMDA) | 6.83 | 2025-10-01 | 2013-05-31 |
Daily K
Minute K
|
17.95
2014-02-27
|
3.02
2014-11-25
|
5.6M
2020-08-24
|
0.0M
2016-02-12
|
+20.87%
2023-11-20
|
-34.30%
2014-05-12
|
+42.34%
2019-11
|
-44.38%
2014-05
|
3033 | 46.1% | 47.1% | |
| Valley National A Pref(VLYPP) | 25.45 | 2025-10-01 | 2018-10-10 |
Daily K
Minute K
|
31.66
2021-08-05
|
12.26
2020-03-19
|
0.5M
2025-02-05
|
0.0M
2025-06-26
|
+34.47%
2020-03-19
|
-18.56%
2020-03-12
|
+11.29%
2023-05
|
-15.28%
2023-03
|
1738 | 49.9% | 47.2% | |
| SCE Trust IV Pref(SCE_pj) | 23.50 | 2025-10-01 | 2015-08-19 |
Daily K
Minute K
|
29.90
2016-09-07
|
13.52
2020-03-23
|
1.5M
2019-07-09
|
-
2025-07-25
|
+25.24%
2020-03-19
|
-20.75%
2020-03-12
|
+21.42%
2020-04
|
-24.69%
2020-03
|
2531 | 50.4% | 45.5% | |
| CEA Industries(CEAD) | 7.84 | 2025-10-01 | 2022-02-11 |
Daily K
Minute K
|
82.88
2025-07-28
|
0.44
2023-12-13
|
74.6M
2022-06-21
|
0.0M
2024-07-26
|
+891.86%
2024-06-06
|
-28.84%
2025-07-29
|
+794.67%
2024-06
|
-30.61%
2022-04
|
898 | 44.2% | 51.9% | |
| Rockwell Automation(ROK) | 349.32 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
360.92
2025-07-24
|
17.50
2009-03-05
|
8.4M
2009-04-08
|
0.0M
2016-07-01
|
+17.58%
2020-03-24
|
-17.56%
2024-01-31
|
+42.62%
2009-04
|
-24.58%
2008-10
|
5205 | 51.5% | 48.1% | |
| Lsb Industries(LXU) | 7.86 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
49.21
2011-05-31
|
1.00
2020-07-10
|
10.8M
2015-11-06
|
0.0M
2005-09-02
|
+44.63%
2021-07-19
|
-44.02%
2015-11-06
|
+94.64%
2020-08
|
-55.03%
2015-11
|
5206 | 49.0% | 48.3% | |
| Danske Bank A/S ADR(DNKEY) | 21.63 | 2025-10-01 | 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% | |
| Alterity Therapeutics(ATHE) | 3.94 | 2025-10-01 | 2019-04-09 |
Daily K
Minute K
|
7.00
2025-07-25
|
0.28
2020-03-20
|
254.0M
2021-07-01
|
0.0M
2024-02-22
|
+886.00%
2023-01-09
|
-31.68%
2020-03-11
|
+971.82%
2023-01
|
-39.72%
2021-07
|
1603 | 43.2% | 52.0% | |
| Nuveen NASDAQ 100 Dynamic Overwrite(QQQX) | 27.58 | 2025-10-01 | 2007-02-01 |
Daily K
Minute K
|
31.00
2021-11-17
|
6.77
2008-10-10
|
0.9M
2018-02-05
|
0.0M
2016-02-16
|
+22.74%
2008-10-08
|
-14.36%
2020-03-11
|
+21.00%
2020-04
|
-22.74%
2008-09
|
4682 | 52.2% | 45.6% | |
| Cohen Steers Limited Duration Pref(LDP) | 21.68 | 2025-10-01 | 2012-07-30 |
Daily K
Minute K
|
27.75
2021-08-02
|
12.20
2020-03-18
|
0.7M
2014-12-31
|
0.0M
2016-02-12
|
+23.17%
2020-03-17
|
-31.29%
2020-03-16
|
+23.75%
2020-04
|
-20.35%
2020-03
|
3300 | 50.5% | 45.9% | |
| ONEOK(OKE) | 72.97 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
118.07
2024-11-22
|
12.16
2020-03-18
|
59.3M
2023-09-25
|
0.0M
2025-07-15
|
+33.31%
2020-03-19
|
-50.51%
2012-06-04
|
+55.89%
2020-04
|
-68.45%
2020-03
|
5206 | 52.9% | 46.5% | |
| Mowi ADR(MHGVY) | 21.72 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
29.94
2021-10-26
|
11.00
2015-07-07
|
1.9M
2020-03-30
|
0.0M
2023-04-20
|
+12.59%
2020-11-09
|
-17.00%
2022-09-23
|
+25.40%
2020-11
|
-38.64%
2022-09
|
2687 | 51.2% | 47.1% | |
| TELUS(T) | 15.84 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
27.50
2022-04-08
|
12.17
2016-01-20
|
9.0M
2024-03-27
|
0.1M
2015-11-27
|
+12.60%
2020-03-12
|
-13.72%
2020-03-11
|
+13.38%
2020-11
|
-15.93%
2020-03
|
2689 | 50.7% | 46.6% | |
| Microbix Biosystems Inc.(MBX) | 0.19 | 2025-10-01 | 2024-09-13 |
Daily K
Minute K
|
27.50
2024-11-06
|
0.16
2025-09-03
|
2.8M
2024-12-20
|
-
2025-09-10
|
+18.18%
2025-04-11
|
-98.18%
2025-07-07
|
+9.85%
2024-09
|
-9.44%
2024-11
|
237 | 47.3% | 47.7% | |
| Global Partners LP Prf B(GLP_pb) | 25.85 | 2025-10-01 | 2021-03-18 |
Daily K
Minute K
|
27.97
2021-06-28
|
24.00
2022-10-14
|
0.7M
2021-03-18
|
0.0M
2021-06-16
|
+2.19%
2021-07-08
|
-4.00%
2022-06-07
|
+5.54%
2021-04
|
-4.47%
2022-06
|
1126 | 49.7% | 44.9% | |
| Brandywine(BDN) | 4.18 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
37.05
2007-02-26
|
2.45
2009-03-25
|
40.6M
2020-06-29
|
0.0M
2008-09-19
|
+25.52%
2008-10-10
|
-24.19%
2008-12-01
|
+112.71%
2009-04
|
-43.23%
2008-10
|
5205 | 49.0% | 48.1% | |
| Mercedes Benz DRC(MBGYY) | 15.93 | 2025-10-01 | 2017-01-06 |
Daily K
Minute K
|
21.82
2021-12-13
|
4.54
2020-03-19
|
36.4M
2018-06-05
|
0.0M
2017-01-06
|
+23.46%
2020-03-24
|
-20.10%
2020-03-16
|
+27.24%
2020-04
|
-28.71%
2020-03
|
2179 | 49.8% | 47.6% | |
| Novozymes AS DRC(NVZMY) | 61.92 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
83.31
2021-12-31
|
31.57
2016-12-08
|
0.8M
2016-12-09
|
0.0M
2015-03-23
|
+8.85%
2022-11-10
|
-14.40%
2022-12-09
|
+16.12%
2023-10
|
-17.41%
2015-08
|
2689 | 50.5% | 48.6% | |
| AptarGroup(ATR) | 133.91 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
178.03
2024-11-11
|
23.74
2008-10-10
|
5.1M
2008-02-12
|
0.0M
2008-09-19
|
+9.75%
2020-03-17
|
-52.14%
2007-05-10
|
+18.04%
2009-03
|
-49.56%
2007-05
|
5206 | 52.7% | 46.5% | |
| Adagene(ADAG) | 2.00 | 2025-10-01 | 2021-02-09 |
Daily K
Minute K
|
31.83
2021-02-11
|
0.90
2022-10-25
|
5.1M
2021-02-09
|
0.0M
2023-09-13
|
+30.37%
2023-06-09
|
-21.66%
2024-01-19
|
+86.73%
2024-01
|
-36.36%
2022-03
|
1154 | 42.5% | 51.5% | |
| CF Bankshares(CFBK) | 24.00 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
31.17
2024-11-08
|
0.45
2010-12-30
|
1.0M
2017-02-06
|
0.0M
2018-03-26
|
+443.08%
2018-08-02
|
-31.49%
2012-05-30
|
+501.40%
2018-08
|
-39.13%
2012-04
|
5152 | 40.0% | 40.9% | |
| Blue Dolphin Energy(BDCO) | 1.20 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
8.83
2023-07-13
|
0.04
2017-08-15
|
0.6M
2017-11-21
|
-
2025-07-25
|
+204.91%
2022-02-22
|
-66.67%
2017-06-13
|
+488.24%
2017-12
|
-84.85%
2017-08
|
2101 | 42.9% | 41.8% | |
| Wal Mart de Mexico(WALMEX) | 3.00 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
4.29
2024-02-06
|
0.14
2015-09-04
|
6.9M
2015-07-14
|
0.0M
2015-06-16
|
+11.62%
2025-06-02
|
-11.88%
2025-04-04
|
+25.26%
2015-02
|
-25.17%
2020-03
|
2619 | 48.0% | 46.4% | |