× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:ALL; Filtered : by formula:New 30-Days High; 1664.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Adamas Pharma 11-23-2021 8.16 8.24 8.25 8.18 8.22 3151400 0.74 % NASDAQ
Amer Natl Insurance 05-16-2022 189.65 189.52 190.28 189.37 189.69 89054 0.02 % NASDAQ
Apria Inc 03-28-2022 37.49 37.49 37.51 37.49 37.50 585469 0.03 % NASDAQ
Arena Pharmaceuticals 03-10-2022 99.93 99.96 100.00 99.96 99.98 5428668 0.05 % NASDAQ
Antares Pharma 05-16-2022 5.57 5.57 5.58 5.57 5.57 1583103 0.00 % NASDAQ
Mission Produce Inc 05-16-2022 13.78 13.80 14.17 13.69 13.69 138137 -0.65 % NASDAQ
1-3 Month T-Bill Barclays Capital SPDR 05-16-2022 91.45 91.43 91.43 91.43 91.43 2699939 -0.02 % AMEX
SPDR Barclays 3-12 Month T-Bill ETF 05-13-2022 99.90 99.90 99.90 99.89 99.89 8129 -0.01 % AMEX
Biotech Acquisition Company Cl A 05-16-2022 9.93 9.94 9.95 9.93 9.94 33158 0.10 % NASDAQ
Burgundy Technology Acquisition Corp Cl A 03-01-2022 10.03 10.03 10.05 10.03 10.03 28012 0.00 % NASDAQ
Caleres Inc 05-16-2022 24.60 24.52 25.02 24.14 24.60 418657 0.00 % NYSE
China Liberal Education Holdings Ltd 05-16-2022 2.87 2.79 3.02 2.39 2.96 1417681 3.14 % NASDAQ
Treasury Collateral Invesco ETF 05-16-2022 105.58 105.57 105.59 105.56 105.56 151042 -0.02 % AMEX
Coca Cola Bot Cons 05-16-2022 530.79 526.00 549.99 522.99 529.69 35347 -0.21 % NASDAQ
Corepoint Lodging Inc 03-02-2022 15.96 15.96 15.99 15.96 15.98 1813486 0.13 % NYSE
Ultrashort Australian Dollar ETF 05-02-2022 49.74 50.35 51.09 50.35 50.72 35062 1.97 % AMEX
Casper Sleep Inc 01-24-2022 6.29 6.66 6.79 6.60 6.78 9935985 7.79 % NYSE
DB Gold -1X ETN Powershares 05-16-2022 10.09 10.07 10.10 10.07 10.08 30522 -0.10 % AMEX
Dice Holdings 05-16-2022 6.54 6.63 6.82 6.54 6.63 281866 1.38 % NYSE
Dorchester Minls 05-16-2022 28.10 28.40 29.73 28.26 29.10 230652 3.56 % NASDAQ
Showing 1 to 20 records out of 149