• 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 10-Days Low; 1319.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Perth Mint Physical Gold ETF 03-05-2021 16.89 16.94 16.96 16.84 16.89 304127 0.00 % AMEX
Adicet Bio Inc 03-05-2021 13.78 14.00 14.00 12.52 13.69 144032 -0.65 % NASDAQ
Arch Capital Grp Ltd 03-05-2021 35.70 36.07 36.49 35.09 36.36 4405311 1.85 % NASDAQ
Aluminum Corp of China Ltd 03-05-2021 12.44 11.68 11.74 11.42 11.71 236570 -5.87 % NYSE
Accenture Plc 03-05-2021 247.00 249.24 250.68 244.44 249.50 3236460 1.01 % NYSE
Adobe Systems Inc 03-05-2021 439.06 444.88 444.94 423.71 440.82 4614116 0.40 % NASDAQ
Agree Realty Corp 03-05-2021 63.06 63.32 64.75 62.17 64.46 1899983 2.22 % NYSE
Automatic Data Procs 03-05-2021 171.00 171.83 179.00 171.50 178.25 2535867 4.24 % NASDAQ
Alliance Data Systems Corp 03-05-2021 97.29 98.85 104.95 94.51 103.75 1135855 6.64 % NYSE
Advantage Solutions Inc 03-05-2021 8.97 9.06 9.17 8.65 9.13 1085103 1.78 % NASDAQ
Advantage Solutions Inc WT 03-05-2021 1.75 1.94 1.94 1.50 1.67 25092 -4.57 % NASDAQ
Agnico-Eagle Mines Ltd 03-05-2021 56.29 56.74 57.28 55.54 57.17 1458124 1.56 % NYSE
Addvantage Techs Group 03-05-2021 2.81 2.85 2.87 2.50 2.66 197003 -5.34 % NASDAQ
Acutus Medical Inc 03-05-2021 17.80 17.85 17.85 15.58 17.00 831091 -4.49 % NASDAQ
Afya Ltd Cl A 03-05-2021 22.23 21.89 22.48 21.55 22.41 130397 0.81 % NASDAQ
First Majestic Silver 03-05-2021 16.07 16.10 16.27 15.13 15.94 7923277 -0.81 % NYSE
Alamos Gold Inc 03-05-2021 7.54 7.54 7.70 7.42 7.67 3544001 1.72 % NYSE
Playags Inc 03-05-2021 8.03 8.32 8.68 7.00 7.83 454882 -2.49 % NYSE
Arthur J. Gallagher & Company 03-05-2021 120.56 121.50 124.33 120.51 124.11 1288989 2.94 % NYSE
Akouos Inc 03-05-2021 18.75 18.71 19.05 16.62 17.32 547803 -7.63 % NASDAQ
Showing 1 to 20 records out of 604