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 | ||||||
| ANZ Group(ANZGY) | 22.15 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
29.05
2015-03-25
|
7.92
2020-03-23
|
6.1M
2025-05-22
|
0.0M
2023-01-03
|
+12.02%
2020-03-24
|
-17.64%
2020-03-16
|
+21.91%
2020-11
|
-34.74%
2020-03
|
2686 | 51.0% | 47.0% | |
| Tsakos Energy(TEN) | 22.26 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
70.96
2017-02-07
|
0.67
2009-03-06
|
26.3M
2022-02-23
|
0.0M
2016-02-05
|
+93.89%
2022-02-22
|
-37.49%
2019-05-06
|
+87.73%
2009-04
|
-55.56%
2020-03
|
4801 | 49.7% | 49.3% | |
| Ryman Hospitality Properties(RHP) | 89.54 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
122.91
2024-02-23
|
4.76
2009-03-03
|
11.9M
2009-09-24
|
0.0M
2016-02-11
|
+38.84%
2020-11-09
|
-38.99%
2008-11-11
|
+61.32%
2020-11
|
-56.18%
2008-11
|
5205 | 50.6% | 48.7% | |
| Ampco-Pittsburgh(AP) | 2.27 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
54.46
2007-07-19
|
0.74
2024-07-02
|
36.9M
2024-07-10
|
0.0M
2016-02-12
|
+60.81%
2024-07-03
|
-24.56%
2020-03-16
|
+109.83%
2024-07
|
-40.97%
2009-02
|
5206 | 46.6% | 50.0% | |
| CompX(CIX) | 23.34 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
39.91
2024-03-21
|
4.30
2008-06-24
|
0.3M
2008-08-11
|
0.0M
2019-10-24
|
+27.31%
2024-01-12
|
-19.25%
2024-05-08
|
+47.21%
2024-03
|
-29.63%
2008-01
|
5152 | 46.2% | 47.6% | |
| Business First(BFST) | 23.42 | 2025-10-01 | 2018-04-11 |
Daily K
Minute K
|
30.30
2024-11-12
|
9.17
2020-03-23
|
1.3M
2018-06-22
|
0.0M
2018-04-16
|
+32.89%
2020-03-26
|
-27.27%
2020-03-16
|
+33.66%
2023-07
|
-43.94%
2020-03
|
1865 | 48.6% | 49.9% | |
| Metlife Inc Pref(MET_pa) | 23.99 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
26.50
2021-08-13
|
16.00
2020-03-19
|
1.0M
2020-05-07
|
0.0M
2017-11-24
|
+11.77%
2020-03-19
|
-14.36%
2020-03-13
|
+12.20%
2020-04
|
-11.03%
2020-03
|
2660 | 49.0% | 46.4% | |
| Bank of Marin(BMRC) | 24.12 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
90.85
2018-06-22
|
12.89
2023-05-04
|
0.9M
2024-06-28
|
0.0M
2005-02-08
|
+17.15%
2020-03-25
|
-47.99%
2018-11-16
|
+25.89%
2016-11
|
-48.60%
2018-11
|
5205 | 47.7% | 48.4% | |
| Lexington Realty Trust Pref(LXP_pc) | 48.48 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
65.77
2021-09-23
|
36.09
2020-03-19
|
0.0M
2019-07-30
|
-
2025-07-25
|
+7.16%
2022-06-29
|
-13.43%
2020-03-16
|
+12.04%
2020-04
|
-23.12%
2020-03
|
2321 | 48.2% | 46.9% | |
| Couchbase(BASE) | 24.51 | 2025-09-23 | 2021-07-22 |
Daily K
Minute K
|
52.26
2021-08-31
|
10.19
2022-11-07
|
13.4M
2025-06-20
|
0.1M
2023-02-08
|
+29.37%
2025-06-20
|
-28.12%
2023-06-07
|
+66.27%
2021-08
|
-33.95%
2021-09
|
1039 | 50.5% | 47.8% | |
| Customers Bancorp Pref E(CUBI_pe) | 25.00 | 2025-06-13 | 2016-04-22 |
Daily K
Minute K
|
27.21
2017-04-28
|
10.77
2023-03-13
|
0.4M
2016-04-22
|
0.0M
2017-02-13
|
+29.51%
2020-03-18
|
-28.46%
2020-03-11
|
+16.55%
2020-08
|
-21.26%
2023-03
|
2188 | 49.1% | 43.9% | |
| Medallion Bank Prf G(MBNKO) | 25.09 | 2025-10-01 | 2025-05-22 |
Daily K
Minute K
|
28.00
2025-08-22
|
23.61
2025-06-30
|
0.2M
2025-07-01
|
0.0M
2025-08-01
|
+5.84%
2025-07-01
|
-2.17%
2025-08-25
|
-
-
|
-
-
|
76 | 40.8% | 47.4% | |
| Sound Point Meridian Capital Prf 0(SPME) | 25.16 | 2025-10-01 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Eagle Point Institutional Prf A(EIIA) | 25.13 | 2025-10-01 | 2024-10-18 |
Daily K
Minute K
|
26.33
2025-09-02
|
24.35
2025-09-11
|
0.1M
2025-09-11
|
0.0M
2025-08-12
|
+0.92%
2025-09-04
|
-0.98%
2025-09-09
|
+1.13%
2024-11
|
-0.92%
2024-10
|
222 | 49.1% | 40.1% | |
| Eagle Point Credit Prf F(ECCF) | 25.26 | 2025-10-01 | 2024-01-29 |
Daily K
Minute K
|
25.55
2024-09-10
|
24.03
2025-04-15
|
0.1M
2024-02-05
|
0.0M
2025-06-13
|
+1.48%
2025-04-23
|
-1.34%
2024-04-03
|
+2.01%
2024-02
|
-1.64%
2024-03
|
406 | 49.3% | 42.6% | |
| Siriuspoint(SPNT_pb) | 25.38 | 2025-10-01 | 2021-06-29 |
Daily K
Minute K
|
30.17
2021-07-30
|
20.88
2023-04-13
|
0.8M
2021-07-13
|
0.0M
2022-10-06
|
+6.57%
2022-10-12
|
-8.54%
2023-04-12
|
+6.98%
2021-07
|
-10.81%
2022-06
|
1056 | 49.0% | 45.7% | |
| Atlas Pd Pref(ATCO_pd) | 25.39 | 2025-07-09 | 2015-01-02 |
Daily K
Minute K
|
26.90
2016-07-25
|
7.00
2020-03-18
|
0.6M
2016-01-15
|
0.0M
2024-10-24
|
+81.02%
2020-03-13
|
-48.16%
2020-03-12
|
+44.17%
2020-04
|
-23.62%
2020-03
|
2638 | 50.6% | 43.9% | |
| Keurig Dr Pepper(KDP) | 25.60 | 2025-10-01 | 2018-07-10 |
Daily K
Minute K
|
41.31
2022-08-18
|
18.98
2020-03-18
|
143.3M
2022-06-17
|
0.6M
2019-11-29
|
+22.15%
2020-03-18
|
-16.49%
2020-03-13
|
+12.61%
2020-11
|
-14.12%
2020-03
|
1804 | 51.0% | 47.2% | |
| First Merchants ADR(FRMEP) | 25.75 | 2025-10-01 | 2022-04-04 |
Daily K
Minute K
|
27.40
2022-08-15
|
21.64
2023-05-11
|
0.0M
2025-02-25
|
0.0M
2022-06-28
|
+7.08%
2023-03-02
|
-6.88%
2023-03-07
|
+3.80%
2024-01
|
-6.26%
2023-03
|
777 | 38.0% | 38.1% | |
| Tsakos Energy Pref F(TEN_pf) | 26.86 | 2025-10-01 | 2018-06-22 |
Daily K
Minute K
|
27.58
2024-10-16
|
10.00
2020-03-18
|
0.7M
2018-10-19
|
0.0M
2022-12-29
|
+25.47%
2020-03-18
|
-32.36%
2020-03-17
|
+18.46%
2020-04
|
-22.61%
2018-12
|
1814 | 53.3% | 42.3% | |
| Boliden ADR(BDNNY) | 82.61 | 2025-10-01 | 2015-02-23 |
Daily K
Minute K
|
108.20
2022-04-05
|
28.48
2016-01-12
|
0.1M
2022-09-27
|
0.0M
2015-02-27
|
+23.23%
2016-07-29
|
-21.04%
2020-03-13
|
+24.16%
2022-11
|
-25.18%
2022-06
|
1300 | 50.5% | 48.6% | |
| Manhattan Bridge(LOAN) | 5.56 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
8.05
2021-07-01
|
0.52
2008-11-20
|
1.0M
2021-07-07
|
0.0M
2005-04-19
|
+38.89%
2009-02-09
|
-25.00%
2008-08-06
|
+49.56%
2014-06
|
-30.68%
2020-03
|
5202 | 41.1% | 40.4% | |
| Wintrust Financial Corp Pref(WTFCM) | 25.00 | 2025-07-14 | 2015-06-24 |
Daily K
Minute K
|
31.89
2019-03-04
|
13.27
2020-03-18
|
1.2M
2015-10-16
|
0.0M
2016-02-05
|
+26.02%
2020-03-20
|
-19.53%
2020-03-18
|
+13.40%
2019-01
|
-12.12%
2020-02
|
2521 | 50.8% | 46.0% | |
| Zions(ZION) | 56.46 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
88.56
2007-02-21
|
5.90
2009-03-06
|
37.4M
2024-03-15
|
0.1M
2006-11-24
|
+27.56%
2009-01-28
|
-25.72%
2023-03-13
|
+42.31%
2010-01
|
-40.66%
2023-03
|
5205 | 50.6% | 48.5% | |
| Sierra Bancorp(BSRR) | 28.67 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
35.36
2006-10-19
|
6.10
2009-02-27
|
0.5M
2020-01-21
|
0.0M
2005-05-23
|
+28.31%
2008-09-16
|
-34.26%
2020-03-18
|
+59.51%
2009-03
|
-51.08%
2009-02
|
5205 | 49.0% | 48.9% | |
| SS&Cs(SSNC) | 88.31 | 2025-10-01 | 2010-03-31 |
Daily K
Minute K
|
91.07
2025-08-22
|
13.27
2010-08-24
|
18.2M
2018-04-04
|
0.0M
2010-12-30
|
+12.82%
2018-01-10
|
-51.86%
2016-06-27
|
+33.33%
2020-04
|
-54.38%
2016-06
|
3885 | 52.8% | 46.6% | |
| Federal Signal(FSS) | 118.14 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
130.30
2025-08-13
|
3.50
2011-11-25
|
9.8M
2010-05-07
|
0.0M
2016-02-16
|
+26.20%
2012-03-12
|
-21.56%
2016-02-26
|
+43.36%
2009-04
|
-29.73%
2008-10
|
5206 | 50.2% | 47.9% | |
| Tandy Leather(TLF) | 3.00 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
10.00
2013-12-31
|
1.55
2009-01-28
|
2.3M
2022-09-07
|
0.0M
2023-04-13
|
+105.00%
2022-09-07
|
-29.87%
2007-10-08
|
+37.00%
2005-12
|
-40.98%
2022-09
|
4658 | 43.6% | 44.4% | |
| Banco De Chile(BCH) | 30.43 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
126.73
2018-01-30
|
12.50
2020-03-18
|
1.8M
2020-09-16
|
0.0M
2005-01-05
|
+27.66%
2008-10-10
|
-66.63%
2018-11-23
|
+24.03%
2010-07
|
-66.51%
2018-11
|
5204 | 50.9% | 47.7% | |
| CochLear ADR(CHEOY) | 92.63 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
115.85
2024-08-13
|
28.18
2015-09-04
|
0.1M
2022-09-27
|
0.0M
2016-03-03
|
+29.15%
2020-03-13
|
-22.34%
2020-03-16
|
+17.43%
2022-02
|
-19.56%
2020-02
|
2012 | 51.5% | 47.7% | |
| Pathward Financial(CASH) | 73.63 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
117.98
2018-01-31
|
5.72
2009-03-06
|
1.7M
2022-07-28
|
0.0M
2005-01-07
|
+34.07%
2008-10-20
|
-66.92%
2018-10-01
|
+48.33%
2020-10
|
-69.01%
2018-10
|
5205 | 47.6% | 44.7% | |
| RBC(RY) | 147.20 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
147.64
2025-08-27
|
20.51
2009-02-24
|
9.8M
2015-01-22
|
0.0M
2006-10-09
|
+16.34%
2008-10-10
|
-49.64%
2006-04-07
|
+25.03%
2009-03
|
-49.06%
2006-04
|
5205 | 52.8% | 46.6% | |
| J&J(JNJ) | 186.05 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
186.69
2022-04-25
|
46.25
2009-03-09
|
151.3M
2023-08-21
|
0.5M
2016-07-01
|
+12.23%
2008-10-08
|
-10.04%
2018-12-13
|
+16.48%
2020-04
|
-13.33%
2009-02
|
5207 | 50.9% | 48.4% | |
| Seek ADR(SKLTY) | 37.90 | 2025-10-01 | 2015-01-27 |
Daily K
Minute K
|
52.11
2021-11-11
|
16.87
2015-09-21
|
0.2M
2024-07-29
|
-
2025-09-09
|
+24.15%
2016-03-14
|
-33.97%
2020-05-15
|
+23.98%
2023-01
|
-20.28%
2024-12
|
906 | 50.8% | 47.8% | |
| Samsara(IOT) | 38.13 | 2025-10-01 | 2021-12-15 |
Daily K
Minute K
|
61.90
2025-02-19
|
8.42
2022-11-09
|
29.8M
2025-06-27
|
0.3M
2022-11-25
|
+27.88%
2023-06-02
|
-15.57%
2025-03-07
|
+45.77%
2023-06
|
-32.39%
2022-01
|
938 | 50.5% | 48.8% | |
| CG Oncology(CGON) | 40.04 | 2025-10-01 | 2024-01-25 |
Daily K
Minute K
|
50.23
2024-02-16
|
14.80
2025-04-09
|
9.0M
2025-04-28
|
0.2M
2024-04-05
|
+25.03%
2025-04-28
|
-23.00%
2025-05-06
|
+17.81%
2024-02
|
-19.82%
2024-12
|
409 | 48.7% | 49.6% | |
| Electronic Arts(EA) | 201.55 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
180.90
2025-08-14
|
10.77
2012-07-31
|
47.4M
2010-02-09
|
0.1M
2016-07-01
|
+21.03%
2014-05-07
|
-17.85%
2008-10-31
|
+32.89%
2013-05
|
-34.86%
2008-10
|
5206 | 50.7% | 48.6% | |
| Sprott Focus Trust(FUND) | 8.31 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
12.78
2007-08-02
|
2.00
2020-03-12
|
0.6M
2019-04-02
|
0.0M
2016-07-01
|
+19.94%
2008-11-14
|
-20.27%
2007-11-20
|
+21.43%
2009-03
|
-32.61%
2008-10
|
5204 | 50.4% | 44.1% | |
| Ohmyhome(OMH) | 1.30 | 2025-10-01 | 2023-03-21 |
Daily K
Minute K
|
57.00
2023-05-15
|
0.25
2025-03-06
|
94.4M
2025-06-09
|
0.0M
2023-11-24
|
+876.90%
2025-03-10
|
-79.44%
2023-05-12
|
+71.60%
2023-09
|
-41.05%
2024-04
|
622 | 43.6% | 51.6% | |
| Papa John's(PZZA) | 48.18 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
140.68
2021-11-04
|
12.78
2008-11-21
|
10.3M
2025-02-13
|
0.0M
2016-07-01
|
+38.76%
2020-03-19
|
-50.13%
2006-01-17
|
+29.05%
2020-04
|
-46.93%
2013-12
|
5205 | 50.3% | 49.1% | |
| Baker Hughes(BKR) | 48.34 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
49.40
2025-02-06
|
0.01
2015-07-10
|
54.0M
2022-12-16
|
0.0M
2005-01-28
|
+435,300.00%
2019-10-18
|
-99.94%
2010-04-28
|
+21,563.16%
2011-10
|
-99.92%
2010-08
|
4345 | 34.8% | 36.1% | |
| Tyson Foods(TSN) | 54.49 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
100.72
2022-02-08
|
4.40
2008-11-20
|
35.0M
2008-09-10
|
0.2M
2016-07-01
|
+22.70%
2020-03-19
|
-23.62%
2008-11-11
|
+45.27%
2008-12
|
-32.09%
2008-10
|
5206 | 51.8% | 47.0% | |
| United States Steel(X) | 54.84 | 2025-06-17 | 2005-01-03 |
Daily K
Minute K
|
196.00
2008-06-24
|
4.54
2020-03-16
|
112.9M
2023-08-14
|
0.3M
2016-02-10
|
+36.80%
2023-08-10
|
-26.78%
2017-04-24
|
+74.65%
2016-03
|
-48.02%
2008-10
|
5146 | 49.9% | 49.4% | |
| Mohawk Industries(MHK) | 128.91 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
286.85
2017-12-04
|
16.97
2009-03-09
|
11.3M
2009-04-24
|
0.0M
2016-07-01
|
+29.56%
2009-04-24
|
-24.25%
2020-03-18
|
+57.92%
2008-12
|
-36.92%
2020-03
|
5206 | 50.1% | 49.5% | |
| UL Solutions(ULS) | 70.70 | 2025-10-01 | 2024-04-12 |
Daily K
Minute K
|
74.15
2025-07-31
|
33.15
2024-04-12
|
15.0M
2024-04-12
|
0.1M
2024-12-24
|
+12.29%
2025-05-06
|
-11.51%
2025-08-05
|
+20.40%
2024-07
|
-8.87%
2024-09
|
355 | 54.4% | 43.7% | |
| Lichen China(LICN) | 4.35 | 2025-10-01 | 2023-02-06 |
Daily K
Minute K
|
8.28
2025-05-13
|
0.04
2025-02-28
|
186.0M
2024-12-06
|
0.0M
2023-08-22
|
+15,043.60%
2025-03-03
|
-76.95%
2024-11-19
|
+73.29%
2023-09
|
-90.98%
2024-12
|
652 | 45.6% | 49.2% | |
| Toro(TTC) | 75.96 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
118.13
2021-04-26
|
20.24
2009-03-02
|
8.2M
2025-02-28
|
0.0M
2016-07-01
|
+14.40%
2024-06-06
|
-50.64%
2005-04-11
|
+24.92%
2009-04
|
-52.73%
2005-04
|
5205 | 52.5% | 47.0% | |
| Priority Pref I(PRIF_pi) | 25.05 | 2025-07-11 | 2021-06-16 |
Daily K
Minute K
|
25.84
2021-09-13
|
20.33
2022-10-21
|
0.4M
2021-06-16
|
0.0M
2022-01-19
|
+7.45%
2022-11-28
|
-5.50%
2022-11-29
|
+5.38%
2023-01
|
-6.54%
2022-09
|
913 | 47.1% | 46.5% | |
| Western Alliance(WAL) | 86.06 | 2025-10-01 | 2005-07-01 |
Daily K
Minute K
|
124.93
2022-01-12
|
2.99
2009-11-11
|
60.6M
2023-03-13
|
0.0M
2005-11-14
|
+63.49%
2008-09-17
|
-47.06%
2023-03-13
|
+52.63%
2010-04
|
-52.71%
2023-03
|
5080 | 49.9% | 48.8% | |
| Amedisys(AMED) | 100.99 | 2025-08-14 | 2005-01-03 |
Daily K
Minute K
|
325.12
2021-01-25
|
8.81
2013-04-30
|
22.6M
2009-09-03
|
0.0M
2025-07-15
|
+36.06%
2005-02-28
|
-25.27%
2005-02-25
|
+33.37%
2014-10
|
-33.22%
2010-07
|
5186 | 51.5% | 47.3% | |