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 | ||||||
| Western Asset Income Fund(PAI) | 12.87 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
17.79
2019-09-30
|
8.39
2008-10-15
|
0.4M
2024-02-28
|
0.0M
2016-02-11
|
+11.66%
2008-09-09
|
-14.27%
2008-09-05
|
+14.27%
2008-12
|
-18.53%
2008-09
|
5205 | 48.5% | 46.1% | |
| Red River Bancshares(RRBI) | 64.48 | 2025-10-01 | 2019-05-03 |
Daily K
Minute K
|
66.50
2025-08-28
|
29.90
2020-03-16
|
0.5M
2019-12-20
|
0.0M
2019-09-27
|
+40.67%
2020-03-16
|
-25.16%
2020-03-13
|
+16.76%
2024-07
|
-28.42%
2020-03
|
1596 | 48.3% | 49.5% | |
| Dorchester Minerals(DMLP) | 25.83 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
36.49
2008-06-24
|
8.52
2020-03-30
|
1.1M
2015-12-18
|
0.0M
2016-02-16
|
+13.06%
2008-11-20
|
-15.78%
2008-11-18
|
+38.86%
2020-04
|
-37.85%
2020-03
|
5204 | 49.4% | 47.8% | |
| PIMCO Global StocksPLUS & Income(PGP) | 8.61 | 2025-10-01 | 2005-05-26 |
Daily K
Minute K
|
28.65
2006-12-26
|
4.51
2020-03-18
|
1.1M
2014-09-26
|
0.0M
2016-02-16
|
+27.86%
2008-10-07
|
-31.17%
2020-03-17
|
+27.46%
2009-04
|
-28.02%
2008-11
|
5105 | 50.3% | 45.7% | |
| TotalEnergies SE ADR(TTE) | 60.46 | 2025-10-01 | 2021-06-11 |
Daily K
Minute K
|
74.97
2024-04-26
|
40.33
2021-07-20
|
8.9M
2022-03-08
|
0.2M
2025-07-15
|
+8.09%
2022-03-02
|
-7.62%
2022-02-28
|
+17.48%
2022-05
|
-12.73%
2022-02
|
1067 | 53.8% | 45.5% | |
| Eisai Co(ESAIY) | 8.65 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
129.79
2021-06-07
|
5.94
2025-04-09
|
1.3M
2024-07-29
|
0.0M
2015-07-10
|
+57.63%
2022-09-27
|
-74.77%
2023-02-02
|
+49.74%
2021-06
|
-33.33%
2019-03
|
2660 | 48.2% | 50.4% | |
| Illinois Tool Works(ITW) | 259.92 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
279.13
2024-11-27
|
25.60
2009-03-16
|
21.5M
2010-09-17
|
0.1M
2016-02-09
|
+16.61%
2020-03-24
|
-50.11%
2006-05-26
|
+21.12%
2011-10
|
-51.66%
2006-05
|
5207 | 52.3% | 47.2% | |
| Virtus Dividend Interest Premium Strategy Fund(NFJ) | 13.03 | 2025-10-01 | 2005-03-01 |
Daily K
Minute K
|
26.50
2007-07-09
|
7.53
2020-03-23
|
2.8M
2010-12-22
|
0.0M
2016-07-01
|
+23.89%
2008-10-07
|
-15.80%
2020-03-10
|
+17.19%
2008-12
|
-21.23%
2020-03
|
5166 | 51.6% | 44.7% | |
| Nuveen California Select Tax Closed(NXC) | 13.04 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
19.87
2021-05-11
|
9.15
2008-10-10
|
0.1M
2024-12-19
|
0.0M
2016-02-11
|
+17.64%
2021-05-06
|
-23.22%
2008-09-26
|
+8.79%
2022-12
|
-13.30%
2008-09
|
5202 | 48.0% | 46.1% | |
| GasLog Partners Pref B(GLOP_pb) | 26.10 | 2025-10-01 | 2018-01-10 |
Daily K
Minute K
|
28.00
2025-08-08
|
5.50
2020-03-18
|
0.9M
2018-01-10
|
0.0M
2022-04-26
|
+38.46%
2020-03-13
|
-38.53%
2020-03-12
|
+90.97%
2020-04
|
-51.14%
2020-03
|
1917 | 52.2% | 44.1% | |
| TKO Holdings(TKO) | 200.47 | 2025-10-01 | 2023-09-12 |
Daily K
Minute K
|
203.17
2025-09-11
|
72.34
2023-12-08
|
19.1M
2025-03-21
|
0.1M
2025-07-15
|
+15.79%
2024-01-23
|
-17.91%
2023-09-20
|
+15.86%
2024-11
|
-18.43%
2023-09
|
502 | 53.0% | 46.2% | |
| Fidelity D&D(FDBC) | 43.60 | 2025-10-01 | 2017-10-06 |
Daily K
Minute K
|
75.00
2018-09-21
|
30.50
2020-05-13
|
0.5M
2023-06-23
|
0.0M
2018-02-16
|
+23.43%
2020-03-17
|
-14.88%
2020-03-16
|
+33.62%
2020-06
|
-19.89%
2022-04
|
1965 | 47.4% | 50.1% | |
| Southern Missouri(SMBC) | 52.44 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
68.69
2024-11-25
|
7.63
2009-01-30
|
0.8M
2017-06-15
|
0.0M
2015-04-09
|
+18.77%
2020-03-17
|
-46.32%
2015-01-29
|
+28.92%
2024-07
|
-29.90%
2020-03
|
5202 | 41.8% | 39.6% | |
| Hermes International(HRMS) | 2,450.61 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
3,015.81
2025-02-14
|
310.32
2015-03-10
|
0.0M
2018-12-13
|
0.0M
2015-02-25
|
+14.53%
2022-07-28
|
-14.89%
2020-04-01
|
+20.59%
2022-11
|
-13.14%
2022-01
|
2251 | 53.5% | 46.1% | |
| ScanSource(SCSC) | 43.74 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
68.20
2005-02-08
|
13.58
2008-12-02
|
3.7M
2005-04-07
|
0.0M
2016-02-08
|
+20.16%
2007-10-25
|
-50.18%
2006-06-05
|
+37.54%
2008-12
|
-51.10%
2006-06
|
5204 | 49.7% | 49.2% | |
| Churchill Downs(CHDN) | 96.58 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
314.60
2018-05-16
|
20.71
2009-03-09
|
4.9M
2021-06-25
|
0.0M
2016-02-11
|
+21.09%
2020-03-24
|
-66.18%
2019-01-28
|
+41.44%
2020-05
|
-62.06%
2019-01
|
5205 | 51.0% | 48.3% | |
| Apollo Global Management Prf(APOS) | 26.40 | 2025-10-01 | 2023-08-29 |
Daily K
Minute K
|
27.77
2024-01-26
|
24.89
2025-04-07
|
3.0M
2023-09-29
|
0.0M
2024-07-19
|
+1.86%
2025-01-15
|
-2.39%
2025-02-28
|
+3.47%
2023-12
|
-2.29%
2024-12
|
511 | 49.1% | 46.4% | |
| Zions Bancorporation Pa ADR(ZIONP) | 22.07 | 2025-10-01 | 2020-01-02 |
Daily K
Minute K
|
30.00
2021-06-21
|
13.61
2023-05-04
|
0.1M
2023-05-04
|
-
2025-07-25
|
+31.36%
2020-03-17
|
-25.54%
2020-03-13
|
+23.53%
2020-04
|
-25.05%
2020-03
|
1420 | 47.7% | 47.9% | |
| Radware(RDWR) | 26.60 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
43.13
2011-02-16
|
4.75
2009-03-04
|
19.0M
2010-09-14
|
0.0M
2025-07-15
|
+38.46%
2010-09-14
|
-50.87%
2013-04-10
|
+43.78%
2021-12
|
-59.75%
2013-04
|
5204 | 49.9% | 48.2% | |
| Federal Agricultural Mortgage(AGM_pe) | 22.34 | 2025-10-01 | 2020-05-14 |
Daily K
Minute K
|
28.50
2021-05-03
|
20.23
2022-11-04
|
1.2M
2020-05-14
|
0.0M
2022-03-09
|
+6.50%
2023-03-24
|
-5.49%
2023-03-28
|
+11.72%
2023-01
|
-12.89%
2022-10
|
1280 | 48.3% | 47.3% | |
| Signal Advance(SIGL) | 0.13 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
70.85
2021-01-11
|
0.03
2020-06-22
|
2.3M
2021-01-11
|
0.0M
2015-02-10
|
+526.67%
2021-01-06
|
-74.16%
2021-01-11
|
+765.00%
2021-01
|
-54.97%
2022-08
|
1370 | 39.6% | 44.2% | |
| LB Foster(FSTR) | 26.84 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
59.95
2007-12-12
|
7.96
2020-03-18
|
1.6M
2007-09-05
|
0.0M
2005-05-27
|
+24.91%
2020-03-18
|
-35.93%
2011-07-28
|
+50.89%
2024-11
|
-40.35%
2016-05
|
5205 | 49.0% | 49.0% | |
| TELUS International(TIXT) | 4.49 | 2025-10-01 | 2021-02-03 |
Daily K
Minute K
|
39.91
2021-10-25
|
2.13
2025-04-07
|
22.0M
2025-09-02
|
0.0M
2022-09-02
|
+23.99%
2025-06-12
|
-35.96%
2024-07-30
|
+20.16%
2023-01
|
-43.52%
2024-08
|
1157 | 46.7% | 50.6% | |
| Sika ADR(SXYAY) | 22.45 | 2025-10-01 | 2015-11-11 |
Daily K
Minute K
|
41.94
2021-12-30
|
5.56
2015-11-11
|
3.4M
2023-12-12
|
0.0M
2019-02-26
|
+43.70%
2018-01-22
|
-12.92%
2020-03-12
|
+19.79%
2023-12
|
-15.97%
2022-01
|
1542 | 52.0% | 46.2% | |
| Brookfield Asset Management Reinsurance Partners(BNT) | 67.88 | 2025-10-01 | 2024-09-06 |
Daily K
Minute K
|
69.42
2025-09-11
|
43.69
2025-04-09
|
0.1M
2025-04-09
|
0.0M
2024-09-09
|
+12.77%
2025-04-09
|
-8.15%
2025-04-04
|
+15.22%
2024-11
|
-6.87%
2024-12
|
254 | 53.5% | 44.9% | |
| Shell ADR(SHEL) | 72.43 | 2025-10-01 | 2022-02-01 |
Daily K
Minute K
|
74.61
2024-05-13
|
44.90
2022-07-14
|
24.5M
2025-06-25
|
0.5M
2025-07-15
|
+6.93%
2025-04-09
|
-8.08%
2025-04-04
|
+10.22%
2022-05
|
-12.46%
2022-06
|
906 | 52.8% | 46.0% | |
| Home Bancorp(HBCP) | 54.42 | 2025-10-01 | 2008-10-08 |
Daily K
Minute K
|
61.07
2025-07-22
|
9.00
2009-01-26
|
1.2M
2009-06-26
|
0.0M
2009-01-14
|
+19.21%
2020-03-24
|
-22.38%
2020-03-09
|
+22.04%
2017-06
|
-27.34%
2020-03
|
4255 | 49.4% | 47.4% | |
| First Interstate BancSystem(FIBK) | 31.75 | 2025-10-01 | 2010-03-24 |
Daily K
Minute K
|
51.24
2021-03-18
|
9.46
2011-09-26
|
5.2M
2010-03-24
|
0.0M
2016-07-01
|
+15.90%
2020-03-17
|
-15.31%
2020-03-20
|
+27.94%
2011-10
|
-19.73%
2020-03
|
3891 | 50.5% | 47.9% | |
| Arko(ARKO) | 4.56 | 2025-10-01 | 2020-12-23 |
Daily K
Minute K
|
11.40
2021-06-08
|
3.51
2025-04-04
|
12.6M
2021-09-17
|
0.1M
2022-11-25
|
+17.76%
2024-05-07
|
-37.74%
2025-02-27
|
+43.20%
2024-05
|
-25.48%
2024-04
|
1185 | 47.8% | 48.9% | |
| Hartford(HIG) | 132.90 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
135.17
2025-09-04
|
3.33
2009-03-06
|
119.9M
2008-12-05
|
0.2M
2016-02-16
|
+102.36%
2008-12-05
|
-51.56%
2008-10-30
|
+148.41%
2008-12
|
-72.92%
2008-10
|
5207 | 52.0% | 47.5% | |
| Home Federal Louisiana(HFBL) | 13.77 | 2025-09-30 | 2007-06-20 |
Daily K
Minute K
|
37.99
2019-11-21
|
5.00
2008-10-06
|
0.3M
2010-12-22
|
0.0M
2016-12-21
|
+32.09%
2015-03-23
|
-48.83%
2021-03-23
|
+32.23%
2009-05
|
-25.95%
2020-03
|
4185 | 30.1% | 29.2% | |
| Julius Baer Group(JBAXY) | 13.79 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
14.95
2025-08-25
|
4.92
2020-03-18
|
3.5M
2024-08-01
|
0.0M
2023-05-11
|
+19.50%
2020-03-20
|
-16.09%
2020-03-12
|
+24.78%
2020-11
|
-20.76%
2020-03
|
2689 | 50.3% | 46.3% | |
| Koninklijke Philips ADR(PHG) | 27.61 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
61.23
2021-04-23
|
11.75
2022-11-03
|
13.0M
2011-06-22
|
0.1M
2020-11-27
|
+26.77%
2024-04-26
|
-15.95%
2024-10-24
|
+33.89%
2024-04
|
-30.84%
2008-10
|
5206 | 51.3% | 47.6% | |
| Spin Master Corp(TOY) | 13.82 | 2025-09-30 | 2015-09-29 |
Daily K
Minute K
|
47.25
2018-03-08
|
6.83
2020-03-19
|
0.1M
2020-03-13
|
-
2025-09-09
|
+36.46%
2016-04-26
|
-31.65%
2020-03-05
|
+58.32%
2020-04
|
-40.95%
2020-03
|
1358 | 48.4% | 50.1% | |
| Bank7(BSVN) | 46.12 | 2025-10-01 | 2018-09-20 |
Daily K
Minute K
|
50.26
2025-01-16
|
5.58
2020-03-18
|
1.4M
2018-09-20
|
0.0M
2022-10-24
|
+24.71%
2020-10-27
|
-25.70%
2020-03-02
|
+43.88%
2020-04
|
-53.89%
2020-03
|
1751 | 47.5% | 49.6% | |
| Nuveen Select Maturities Municipal(NIM) | 9.30 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
11.41
2020-07-29
|
8.28
2023-10-25
|
0.4M
2024-12-31
|
0.0M
2019-11-13
|
+6.16%
2020-03-16
|
-8.44%
2020-03-17
|
+4.27%
2024-01
|
-6.42%
2020-03
|
2689 | 47.4% | 45.7% | |
| Rimini Street(RMNI) | 4.67 | 2025-10-01 | 2017-10-11 |
Daily K
Minute K
|
11.52
2021-11-03
|
1.53
2024-10-30
|
6.7M
2021-11-04
|
0.0M
2017-10-30
|
+32.99%
2024-11-27
|
-35.89%
2023-07-17
|
+53.93%
2021-01
|
-43.80%
2023-07
|
1989 | 47.2% | 47.9% | |
| GCI Liberty A(GLBAV) | 37.38 | 2025-10-01 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Molina Healthcare(MOH) | 192.79 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
423.92
2024-03-27
|
13.93
2011-10-04
|
14.0M
2022-03-01
|
0.0M
2009-12-24
|
+26.39%
2012-06-07
|
-43.48%
2005-07-19
|
+48.53%
2011-10
|
-45.95%
2005-07
|
5206 | 51.4% | 48.1% | |
| Cogent Biosciences(COGT) | 14.13 | 2025-10-01 | 2016-09-26 |
Daily K
Minute K
|
18.07
2022-09-06
|
2.20
2018-04-10
|
106.5M
2022-06-10
|
0.0M
2021-09-24
|
+310.20%
2020-11-09
|
-53.01%
2023-12-06
|
+229.19%
2020-11
|
-33.09%
2022-05
|
1627 | 47.4% | 48.3% | |
| Jeronimo Martins SGPS SA ADR(JRONY) | 47.14 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
59.70
2023-07-20
|
18.29
2015-01-07
|
0.2M
2021-05-12
|
0.0M
2015-05-04
|
+9.47%
2017-01-09
|
-13.68%
2020-03-16
|
+20.52%
2019-01
|
-16.87%
2022-09
|
1707 | 50.6% | 48.4% | |
| Coeur Mining(CDE) | 18.88 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
37.59
2011-04-06
|
0.36
2008-11-20
|
73.4M
2025-02-13
|
0.1M
2005-01-14
|
+885.71%
2009-05-11
|
-28.07%
2008-10-16
|
+911.64%
2009-05
|
-51.35%
2008-10
|
5206 | 48.1% | 49.8% | |
| Oroco Resource Corp(OCO) | 0.28 | 2025-10-01 | 2015-01-06 |
Daily K
Minute K
|
3.03
2021-05-17
|
0.01
2015-12-21
|
1.4M
2022-06-23
|
0.0M
2019-04-30
|
+114.29%
2020-03-30
|
-71.43%
2015-02-06
|
+60.80%
2019-05
|
-40.90%
2022-06
|
1908 | 44.0% | 48.4% | |
| British Land Company(BTLCY) | 4.73 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
14.01
2015-05-14
|
3.48
2023-10-25
|
3.4M
2019-09-23
|
0.0M
2015-06-10
|
+20.81%
2020-11-04
|
-24.52%
2016-06-22
|
+37.34%
2020-11
|
-35.68%
2020-03
|
2638 | 48.2% | 47.9% | |
| PPLUS Trust Series GSC 2 Pref(PYT) | 23.75 | 2025-10-01 | 2014-03-04 |
Daily K
Minute K
|
36.17
2015-12-02
|
1.61
2015-12-22
|
5.8M
2015-12-02
|
-
2025-07-25
|
+1,058.48%
2015-11-27
|
-90.72%
2015-11-24
|
+21.22%
2014-05
|
-44.13%
2015-12
|
1804 | 45.2% | 43.0% | |
| Cryoport Inc(CYRX) | 9.50 | 2025-10-01 | 2005-08-22 |
Daily K
Minute K
|
86.30
2021-11-08
|
0.04
2006-04-19
|
9.7M
2025-08-06
|
0.0M
2005-08-30
|
+1,081.97%
2015-04-17
|
-49.60%
2010-02-22
|
+1,130.77%
2015-05
|
-65.14%
2015-07
|
5042 | 42.4% | 44.0% | |
| SSE ADR(SSEZY) | 23.79 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
27.32
2025-07-22
|
12.08
2020-03-23
|
2.6M
2021-10-19
|
0.0M
2023-04-19
|
+14.24%
2020-03-24
|
-17.22%
2016-06-24
|
+16.44%
2023-11
|
-19.46%
2020-03
|
2689 | 50.6% | 47.6% | |
| Outdoor Holding Prf A(POWWP) | 23.99 | 2025-10-01 | 2021-05-21 |
Daily K
Minute K
|
30.83
2021-06-29
|
18.20
2024-10-29
|
0.3M
2021-06-10
|
0.0M
2024-07-11
|
+12.75%
2024-10-07
|
-17.18%
2024-08-28
|
+13.02%
2021-06
|
-12.88%
2024-09
|
1083 | 48.6% | 46.3% | |
| PGIM High Yield Bond Fund(ISD) | 14.41 | 2025-10-01 | 2012-04-27 |
Daily K
Minute K
|
20.95
2013-03-28
|
8.99
2020-03-19
|
1.3M
2020-03-18
|
0.0M
2016-02-17
|
+9.85%
2020-03-17
|
-15.57%
2020-03-10
|
+11.08%
2020-04
|
-21.97%
2020-03
|
3364 | 49.2% | 45.2% | |
| MetLife(MET) | 81.93 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
89.05
2024-11-27
|
11.37
2009-03-06
|
135.0M
2011-03-03
|
0.4M
2016-02-16
|
+28.00%
2008-09-30
|
-26.77%
2008-10-08
|
+39.83%
2008-12
|
-36.48%
2009-02
|
5207 | 51.3% | 47.9% | |