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 | ||||||
| BB Seguridade Participacoes SA(BBSEY) | 6.33 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
11.96
2015-05-08
|
3.37
2022-01-10
|
2.8M
2017-08-15
|
0.0M
2024-08-13
|
+25.88%
2020-03-23
|
-18.59%
2017-05-15
|
+31.87%
2020-11
|
-33.29%
2020-03
|
2689 | 48.2% | 48.2% | |
| Berkeley ADR(BKGFY) | 10.55 | 2025-10-01 | 2015-03-06 |
Daily K
Minute K
|
16.45
2021-05-10
|
6.47
2016-10-26
|
2.0M
2025-07-14
|
0.0M
2015-03-06
|
+22.22%
2020-03-30
|
-26.63%
2016-06-27
|
+26.33%
2015-05
|
-31.51%
2016-06
|
1480 | 49.6% | 47.4% | |
| Skkynet Cloud Systems(SKKY) | 0.63 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
3.00
2015-02-13
|
0.04
2023-08-07
|
0.4M
2022-12-23
|
-
2025-07-25
|
+440.00%
2019-04-22
|
-71.36%
2017-03-27
|
+269.13%
2019-09
|
-54.55%
2017-07
|
1201 | 31.7% | 36.3% | |
| Pro-Dex(PDEX) | 33.79 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
70.26
2025-04-24
|
0.27
2009-03-03
|
5.3M
2014-09-19
|
0.0M
2022-07-27
|
+200.00%
2010-05-10
|
-31.86%
2025-05-02
|
+170.00%
2010-06
|
-37.89%
2008-10
|
5197 | 43.4% | 44.7% | |
| M3 Brigade Acquisition V(MBAV) | 10.60 | 2025-10-01 | 2024-09-23 |
Daily K
Minute K
|
13.73
2025-06-20
|
9.97
2024-09-23
|
4.0M
2025-07-08
|
0.0M
2024-10-23
|
+8.42%
2025-05-27
|
-11.74%
2025-06-25
|
+0.20%
2024-11
|
0.10%
2024-10
|
225 | 40.0% | 24.9% | |
| Highways(HIHO) | 1.70 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
8.20
2007-10-11
|
0.28
2008-10-06
|
12.9M
2020-08-03
|
0.0M
2016-02-08
|
+45.59%
2009-02-03
|
-43.40%
2008-08-05
|
+59.00%
2009-06
|
-54.55%
2008-10
|
5190 | 42.8% | 45.3% | |
| IES Holdings(IESC) | 391.61 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
388.70
2025-09-11
|
0.23
2005-12-22
|
1.9M
2007-09-06
|
0.0M
2011-05-10
|
+1,486.10%
2006-04-21
|
-51.89%
2005-10-13
|
+1,406.91%
2006-05
|
-67.26%
2005-11
|
5205 | 48.0% | 47.4% | |
| BlackRock Debt Strategies Closed(DSU) | 10.65 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
12.50
2021-11-11
|
1.63
2009-03-09
|
3.5M
2009-02-11
|
0.0M
2016-02-10
|
+204.26%
2016-09-28
|
-25.21%
2020-03-10
|
+202.49%
2016-11
|
-31.23%
2009-02
|
5207 | 47.1% | 42.6% | |
| Checkpoint Therapeutics(CKPT) | 4.26 | 2025-05-29 | 2017-06-26 |
Daily K
Minute K
|
10.50
2017-06-26
|
0.50
2022-11-07
|
61.9M
2025-03-10
|
0.0M
2017-08-15
|
+671.58%
2022-11-17
|
-44.88%
2023-12-07
|
+812.50%
2022-12
|
-54.27%
2023-03
|
1970 | 45.0% | 50.7% | |
| Algonquin Power & Utilities(AQNB) | 25.60 | 2025-10-01 | 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% | |
| Allianz ADR(ALIZY) | 42.66 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
44.25
2025-08-15
|
12.48
2020-03-18
|
5.8M
2016-09-07
|
0.0M
2020-01-13
|
+15.68%
2020-03-23
|
-16.38%
2020-03-13
|
+30.53%
2020-11
|
-23.20%
2020-03
|
2684 | 53.2% | 44.8% | |
| Uranium Royalty(URC) | 4.27 | 2025-10-01 | 2020-01-14 |
Daily K
Minute K
|
5.95
2021-10-25
|
0.56
2020-03-18
|
15.0M
2025-07-22
|
0.0M
2020-03-02
|
+25.35%
2021-09-09
|
-14.76%
2022-05-09
|
+37.66%
2021-02
|
-28.21%
2024-02
|
1420 | 46.1% | 49.9% | |
| Silex Systems ADR(SILXY) | 21.35 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
22.45
2024-05-20
|
0.56
2019-01-30
|
0.0M
2022-03-15
|
0.0M
2015-01-06
|
+67.29%
2021-01-04
|
-54.34%
2016-04-15
|
+69.30%
2016-03
|
-38.42%
2016-04
|
1103 | 48.0% | 49.0% | |
| Pioneer Diversified(HNW) | 12.81 | 2025-09-25 | 2007-05-30 |
Daily K
Minute K
|
25.19
2007-06-04
|
9.05
2020-03-23
|
0.5M
2008-12-29
|
0.0M
2007-06-13
|
+26.21%
2008-10-01
|
-13.41%
2008-09-17
|
+15.25%
2009-01
|
-29.15%
2020-03
|
4602 | 50.5% | 44.7% | |
| EPR Properties Pe Pref(EPR_pe) | 32.06 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
40.77
2021-04-05
|
13.10
2020-03-18
|
0.4M
2020-03-18
|
-
2025-07-25
|
+18.33%
2020-03-10
|
-26.24%
2020-03-13
|
+35.68%
2020-04
|
-41.44%
2020-03
|
2551 | 49.5% | 46.9% | |
| Minerals Technologies(MTX) | 62.12 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
90.30
2024-07-24
|
26.11
2009-03-06
|
6.4M
2022-09-16
|
0.0M
2016-07-01
|
+15.84%
2008-02-01
|
-50.55%
2012-12-10
|
+34.60%
2020-04
|
-46.21%
2012-12
|
5206 | 49.8% | 49.5% | |
| Portillo's(PTLO) | 6.43 | 2025-10-01 | 2021-10-21 |
Daily K
Minute K
|
57.73
2021-11-17
|
6.00
2025-09-10
|
16.9M
2021-10-21
|
0.2M
2022-06-29
|
+28.63%
2021-10-21
|
-23.29%
2025-08-05
|
+36.48%
2023-01
|
-31.64%
2022-01
|
976 | 47.0% | 51.8% | |
| BlackRock MuniVest Fund II(MVT) | 10.72 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.64
2016-06-21
|
6.77
2008-10-10
|
0.6M
2023-09-13
|
0.0M
2016-02-08
|
+22.33%
2008-09-29
|
-15.00%
2020-03-09
|
+17.55%
2009-01
|
-22.86%
2008-09
|
5206 | 49.2% | 45.0% | |
| Airgain(AIRG) | 4.29 | 2025-10-01 | 2016-08-12 |
Daily K
Minute K
|
29.50
2021-02-16
|
1.63
2023-11-10
|
2.0M
2016-12-09
|
0.0M
2023-01-05
|
+33.45%
2021-01-19
|
-45.97%
2023-10-25
|
+58.15%
2016-11
|
-29.44%
2023-03
|
2280 | 46.2% | 51.1% | |
| Vicor(VICR) | 49.35 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
164.76
2021-11-17
|
3.80
2008-11-21
|
4.8M
2023-07-26
|
0.0M
2016-02-12
|
+57.72%
2023-07-25
|
-27.47%
2023-02-23
|
+68.96%
2023-07
|
-33.41%
2023-10
|
5204 | 48.9% | 49.6% | |
| Bank of Montreal(BMO) | 130.89 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
127.37
2025-09-11
|
19.32
2009-02-24
|
10.5M
2010-12-17
|
0.0M
2005-12-27
|
+16.56%
2008-10-13
|
-16.12%
2020-03-12
|
+25.95%
2009-03
|
-27.26%
2020-03
|
5206 | 52.2% | 47.1% | |
| Muenchener Rueckver Ges(MURGY) | 12.88 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
14.41
2025-08-07
|
3.08
2020-03-18
|
12.9M
2018-04-17
|
0.1M
2020-11-27
|
+20.24%
2020-03-10
|
-17.24%
2020-02-28
|
+19.58%
2020-04
|
-24.67%
2020-03
|
2689 | 50.1% | 42.5% | |
| Morgan Stanley Pa ADR(MS_pa) | 21.56 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
25.55
2021-09-23
|
15.01
2020-03-23
|
4.8M
2017-12-13
|
0.0M
2023-11-24
|
+8.80%
2020-03-25
|
-12.15%
2020-03-11
|
+16.28%
2020-04
|
-16.59%
2020-03
|
2690 | 50.8% | 45.5% | |
| SBC Medical Holdings(SBC) | 4.32 | 2025-10-01 | 2024-09-18 |
Daily K
Minute K
|
12.50
2024-09-25
|
2.62
2025-03-06
|
1.6M
2024-09-25
|
0.0M
2025-01-29
|
+23.53%
2025-04-11
|
-32.85%
2025-03-06
|
+5.39%
2024-11
|
-18.95%
2024-12
|
246 | 42.7% | 51.2% | |
| ProQR Therapeutics NV(PRQR) | 2.16 | 2025-10-01 | 2014-09-18 |
Daily K
Minute K
|
27.60
2015-03-16
|
0.53
2022-05-11
|
150.2M
2021-03-25
|
0.0M
2016-07-01
|
+122.10%
2024-09-18
|
-75.35%
2022-02-11
|
+203.28%
2022-12
|
-81.65%
2022-02
|
2761 | 44.6% | 49.1% | |
| Woodside Energy(WDS) | 15.16 | 2025-10-01 | 2022-06-02 |
Daily K
Minute K
|
26.93
2023-01-26
|
11.26
2025-04-07
|
6.6M
2024-06-21
|
0.1M
2022-11-25
|
+8.78%
2025-04-09
|
-14.61%
2025-04-04
|
+11.79%
2023-01
|
-11.67%
2024-10
|
822 | 48.9% | 50.1% | |
| Motorola(MSI) | 456.93 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
507.82
2024-11-11
|
2.98
2009-03-06
|
47.2M
2007-03-22
|
0.0M
2016-02-16
|
+336.56%
2011-01-04
|
-18.75%
2008-01-23
|
+325.58%
2011-01
|
-28.44%
2008-01
|
5207 | 52.0% | 46.9% | |
| MannKind(MNKD) | 5.42 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
22.00
2006-03-20
|
0.41
2016-11-03
|
97.5M
2014-04-02
|
0.0M
2005-05-26
|
+336.08%
2017-03-03
|
-59.83%
2008-04-04
|
+178.30%
2017-03
|
-58.80%
2008-04
|
5205 | 46.0% | 50.2% | |
| Blackstone Secured Lending Fund(BXSL) | 26.00 | 2025-10-01 | 2021-10-28 |
Daily K
Minute K
|
38.32
2021-12-27
|
22.00
2022-07-05
|
5.2M
2023-12-04
|
0.0M
2021-11-26
|
+8.98%
2021-12-22
|
-7.86%
2025-04-04
|
+10.07%
2023-01
|
-7.66%
2022-01
|
971 | 50.9% | 47.3% | |
| Sompo ADR(SMPNY) | 15.18 | 2025-10-01 | 2016-05-18 |
Daily K
Minute K
|
17.05
2025-05-14
|
3.98
2020-03-19
|
1.4M
2021-12-15
|
0.0M
2016-06-02
|
+25.12%
2020-03-25
|
-36.07%
2020-03-19
|
+22.63%
2024-11
|
-8.02%
2021-06
|
1226 | 51.3% | 44.6% | |
| Acme United(ACU) | 41.21 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
50.99
2024-01-22
|
5.33
2008-12-08
|
0.4M
2025-06-27
|
0.0M
2016-02-17
|
+20.01%
2020-03-18
|
-15.79%
2008-10-22
|
+29.85%
2024-07
|
-33.78%
2008-11
|
5185 | 45.7% | 47.5% | |
| Truist Financial Corp(TFC) | 45.57 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
39,000.00
2015-12-03
|
3.75
2005-11-03
|
62.0M
2023-03-13
|
0.0M
2010-04-22
|
+185,028.21%
2015-03-03
|
-99.83%
2019-12-09
|
+164,515.38%
2015-12
|
-53.33%
2005-10
|
4314 | 21.2% | 20.7% | |
| Technip Energies NV(THNPY) | 47.75 | 2025-10-01 | 2021-07-07 |
Daily K
Minute K
|
49.18
2025-09-11
|
9.60
2022-03-02
|
0.9M
2022-03-21
|
-
2025-09-08
|
+12.34%
2025-04-09
|
-13.17%
2023-10-19
|
+22.28%
2022-03
|
-29.33%
2022-02
|
1047 | 52.5% | 46.3% | |
| Owens Corning(OC) | 141.31 | 2025-10-01 | 2006-11-01 |
Daily K
Minute K
|
214.53
2024-11-25
|
5.08
2009-03-09
|
15.4M
2019-09-20
|
0.0M
2006-12-22
|
+21.33%
2009-04-14
|
-19.12%
2009-03-05
|
+84.92%
2009-04
|
-38.83%
2009-02
|
4744 | 51.8% | 47.4% | |
| SemiLEDS(LEDS) | 2.18 | 2025-10-01 | 2010-12-09 |
Daily K
Minute K
|
32.12
2010-12-21
|
0.23
2016-03-17
|
159.2M
2021-05-06
|
0.0M
2016-02-12
|
+840.97%
2016-04-04
|
-34.47%
2011-01-13
|
+545.16%
2016-04
|
-54.48%
2015-03
|
3703 | 43.1% | 51.0% | |
| Enstar(ESGR) | 337.91 | 2025-07-01 | 2005-01-03 |
Daily K
Minute K
|
348.48
2024-07-26
|
41.20
2008-12-02
|
0.8M
2024-07-29
|
0.0M
2005-06-20
|
+31.73%
2020-03-19
|
-31.61%
2020-03-18
|
+37.34%
2008-12
|
-41.12%
2008-11
|
5155 | 50.3% | 49.0% | |
| Umicore ADR(UMICY) | 4.36 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
17.71
2021-08-12
|
1.96
2025-04-08
|
1.2M
2024-08-07
|
0.0M
2015-01-05
|
+26.10%
2020-03-11
|
-25.39%
2020-03-12
|
+27.47%
2020-04
|
-22.37%
2019-05
|
2209 | 49.3% | 47.3% | |
| Koil Energy Solutions(KLNG) | 2.18 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
2.55
2025-01-30
|
0.34
2020-10-09
|
1.5M
2015-12-23
|
0.0M
2015-02-23
|
+48.98%
2024-03-26
|
-24.29%
2015-06-23
|
+44.90%
2024-05
|
-34.67%
2020-03
|
2205 | 37.1% | 40.4% | |
| IAMGold(IMG) | 13.11 | 2025-10-01 | 2024-10-31 |
Daily K
Minute K
|
11.32
2025-09-10
|
0.26
2025-07-02
|
114.5M
2024-11-26
|
0.0M
2025-05-30
|
+153.97%
2024-11-25
|
-43.13%
2024-11-26
|
+12.22%
2024-11
|
-6.29%
2024-12
|
215 | 44.2% | 53.0% | |
| U.S. Bancorp Pref B(USB_ph) | 19.67 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
25.25
2021-08-02
|
13.38
2020-03-19
|
5.1M
2017-12-15
|
0.0M
2017-07-03
|
+8.94%
2020-03-23
|
-8.76%
2020-03-11
|
+12.84%
2020-04
|
-16.86%
2020-03
|
2689 | 48.0% | 48.0% | |
| Lindsay(LNN) | 140.12 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
183.08
2022-11-23
|
17.50
2005-05-20
|
7.4M
2008-06-18
|
0.0M
2016-02-16
|
+26.01%
2008-12-08
|
-18.32%
2009-01-30
|
+41.80%
2009-04
|
-29.98%
2008-10
|
5206 | 50.8% | 48.6% | |
| T Stamp(IDAI) | 3.29 | 2025-10-01 | 2022-01-31 |
Daily K
Minute K
|
8.96
2025-01-06
|
0.15
2024-11-20
|
560.2M
2024-11-26
|
0.0M
2023-01-10
|
+1,349.12%
2025-01-06
|
-34.77%
2023-08-21
|
+345.41%
2023-03
|
-42.05%
2022-02
|
907 | 40.7% | 55.6% | |
| Ventas(VTR) | 70.32 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
84.11
2013-05-22
|
13.35
2020-03-18
|
32.9M
2009-03-03
|
0.0M
2025-07-15
|
+21.78%
2020-03-13
|
-28.59%
2020-03-16
|
+82.74%
2008-12
|
-48.82%
2020-03
|
5205 | 52.5% | 46.8% | |
| Korea Closed Fund(KF) | 30.79 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
117.99
2008-12-26
|
8.19
2008-11-20
|
0.6M
2011-12-27
|
-
2025-09-11
|
+873.28%
2008-12-17
|
-72.86%
2008-12-23
|
+271.71%
2008-12
|
-42.02%
2007-11
|
5197 | 51.7% | 47.3% | |
| NB Bancorp(NBBK) | 17.61 | 2025-10-01 | 2023-12-28 |
Daily K
Minute K
|
21.05
2024-11-25
|
13.10
2024-01-02
|
6.5M
2024-06-28
|
0.1M
2024-12-24
|
+8.95%
2024-10-31
|
-8.53%
2025-04-03
|
+26.37%
2024-07
|
-9.97%
2024-12
|
427 | 48.5% | 49.4% | |
| Virtus Diversified Income Convertible Fund(ACV) | 24.21 | 2025-10-01 | 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% | |
| BAE Systems PLC(BAESY) | 110.50 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
109.82
2025-06-05
|
19.89
2020-03-23
|
5.4M
2025-02-25
|
0.0M
2016-09-09
|
+18.62%
2025-03-03
|
-14.36%
2020-03-13
|
+26.51%
2020-11
|
-18.71%
2020-03
|
2689 | 51.7% | 47.0% | |
| One Liberty(OLP) | 22.18 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
36.60
2022-01-04
|
2.48
2009-03-06
|
2.1M
2011-02-08
|
0.0M
2006-09-28
|
+34.35%
2009-03-31
|
-23.95%
2020-03-23
|
+69.83%
2010-03
|
-52.91%
2009-02
|
5206 | 50.4% | 47.9% | |
| Badger Meter(BMI) | 177.76 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
256.08
2025-06-03
|
17.58
2008-10-29
|
1.9M
2009-06-23
|
0.0M
2016-07-01
|
+28.61%
2007-08-16
|
-50.72%
2006-06-14
|
+30.94%
2006-01
|
-53.09%
2006-06
|
5206 | 51.8% | 47.1% | |
| UGI(UGI) | 33.42 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
59.31
2018-12-07
|
18.69
2008-10-10
|
23.0M
2023-08-31
|
0.0M
2016-02-16
|
+15.01%
2024-11-18
|
-49.98%
2005-05-20
|
+29.45%
2024-11
|
-48.36%
2005-05
|
5205 | 51.4% | 47.3% | |