Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| RideNow Group Inc (RDNW)(RMBL) | 4.48 | 2025-09-26 | 2017-10-19 |
K Quotidien
K par Minute
|
64.13
2021-03-15
|
0.15
2020-04-21
|
43.8M
2020-05-07
|
0.0M
2018-01-05
|
+1,815.11%
2020-05-19
|
-34.76%
2019-11-05
|
+2,384.38%
2020-05
|
-55.69%
2022-11
|
1983 | 45.2% | 52.9% | |
| SemiLEDS Corporation (LEDS)(LEDS) | 2.18 | 2025-09-26 | 2010-12-09 |
K Quotidien
K par Minute
|
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% | |
| Walker Lane Resources Ltd (CMCXF)(CMCXF) | 0.17 | 2025-09-26 | 2015-01-12 |
K Quotidien
K par Minute
|
9.98
2015-06-08
|
0.05
2016-02-18
|
0.2M
2023-12-18
|
-
2025-07-25
|
+6,150.00%
2016-01-26
|
-97.52%
2015-09-18
|
+3,746.15%
2016-01
|
-96.76%
2016-05
|
1425 | 44.1% | 49.7% | |
| Bluejay Diagnostics Inc (BJDX)(BJDX) | 1.49 | 2025-09-26 | 2021-11-10 |
K Quotidien
K par Minute
|
13.98
2023-07-24
|
0.07
2024-11-15
|
785.2M
2024-11-05
|
0.0M
2023-11-16
|
+5,534.44%
2024-11-15
|
-60.67%
2025-04-08
|
+4,071.63%
2024-11
|
-62.66%
2024-08
|
962 | 40.3% | 56.9% | |
| QuantumSi Inc (QSI)(QSI) | 1.49 | 2025-09-26 | 2021-06-11 |
K Quotidien
K par Minute
|
14.17
2021-07-12
|
0.61
2024-11-19
|
283.4M
2024-11-20
|
0.1M
2022-11-25
|
+119.59%
2024-11-08
|
-32.15%
2023-07-26
|
+136.84%
2024-12
|
-45.79%
2022-06
|
1068 | 42.6% | 53.4% | |
| United States Antimony Corporation (UAMY)(UAMY) | 6.25 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
5.13
2025-08-26
|
0.10
2009-03-10
|
76.7M
2021-02-10
|
0.0M
2005-07-12
|
+82.56%
2021-02-10
|
-36.84%
2005-04-04
|
+227.27%
2011-04
|
-42.35%
2020-09
|
5201 | 39.8% | 42.9% | |
| Oracle Corporation (ORCL)(ORCL) | 283.46 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
345.72
2025-09-10
|
11.25
2005-04-29
|
203.7M
2005-12-16
|
0.8M
2016-07-01
|
+35.95%
2025-09-10
|
-13.79%
2025-01-27
|
+23.76%
2022-10
|
-19.01%
2011-12
|
5207 | 51.7% | 47.1% | |
| Capital Clean Energy Carriers Corp (CCEC)(CCEC) | 22.18 | 2025-09-26 | 2024-08-26 |
K Quotidien
K par Minute
|
24.83
2025-07-15
|
14.09
2025-04-07
|
0.4M
2025-07-18
|
0.0M
2025-07-15
|
+8.57%
2024-09-23
|
-7.93%
2025-04-04
|
+8.60%
2024-09
|
-3.78%
2024-10
|
262 | 52.3% | 45.4% | |
| Barings Global Short Duration High Yield Fund (BGH)(BGH) | 15.66 | 2025-09-26 | 2012-10-26 |
K Quotidien
K par Minute
|
25.40
2013-05-03
|
9.14
2020-03-23
|
0.5M
2012-12-04
|
0.0M
2016-02-17
|
+9.22%
2020-03-24
|
-18.55%
2020-03-17
|
+12.09%
2020-11
|
-32.63%
2020-03
|
3237 | 50.7% | 45.2% | |
| Suzuki Motor Corp ADR (SZKMY)(SZKMY) | 59.24 | 2025-09-26 | 2015-01-08 |
K Quotidien
K par Minute
|
70.50
2018-08-17
|
20.86
2020-03-20
|
1.2M
2024-12-10
|
0.0M
2017-12-11
|
+16.00%
2020-03-24
|
-13.30%
2020-03-12
|
+37.97%
2020-04
|
-40.78%
2020-03
|
2171 | 51.1% | 47.9% | |
| Sumco Corp ADR (SUOPY)(SUOPY) | 19.73 | 2025-09-26 | 2015-02-12 |
K Quotidien
K par Minute
|
57.91
2018-03-15
|
10.29
2025-04-07
|
0.5M
2016-02-04
|
-
2025-09-08
|
+40.30%
2016-12-05
|
-27.50%
2015-04-30
|
+37.73%
2017-10
|
-27.35%
2015-12
|
1375 | 48.4% | 50.0% | |
| Odysight Ai Inc (ODYS)(ODYS) | 4.41 | 2025-09-26 | 2025-02-11 |
K Quotidien
K par Minute
|
7.46
2025-02-11
|
3.63
2025-08-25
|
0.5M
2025-02-11
|
0.0M
2025-09-10
|
+41.05%
2025-06-27
|
-27.25%
2025-06-30
|
-
-
|
-
-
|
147 | 38.8% | 51.0% | |
| Able View Global Inc (ABLV)(ABLV) | 0.88 | 2025-09-26 | 2023-08-18 |
K Quotidien
K par Minute
|
6.50
2023-08-18
|
0.55
2024-12-13
|
5.1M
2025-03-07
|
0.0M
2023-12-21
|
+138.55%
2025-03-07
|
-29.09%
2024-08-12
|
+41.82%
2024-08
|
-41.36%
2024-09
|
518 | 41.9% | 50.6% | |
| Golden Matrix Group Inc (GMGI)(GMGI) | 1.17 | 2025-09-26 | 2022-03-17 |
K Quotidien
K par Minute
|
10.72
2022-03-17
|
0.93
2025-09-10
|
2.4M
2024-06-28
|
0.0M
2023-04-19
|
+36.30%
2023-01-05
|
-21.54%
2023-03-16
|
+60.16%
2024-05
|
-50.80%
2024-06
|
875 | 43.1% | 53.3% | |
| VivoSim Labs Inc (VIVS)(VIVS) | 3.21 | 2025-09-26 | 2025-04-24 |
K Quotidien
K par Minute
|
3.74
2025-09-11
|
1.41
2025-06-18
|
12.8M
2025-08-29
|
0.0M
2025-08-15
|
+30.48%
2025-08-29
|
-12.38%
2025-08-26
|
-
-
|
-
-
|
97 | 48.5% | 45.4% | |
| Zjk Industrial(ZJK) | 3.50 | 2025-09-26 | 2024-09-30 |
K Quotidien
K par Minute
|
30.50
2024-12-03
|
2.46
2025-08-07
|
28.2M
2024-12-03
|
0.0M
2025-08-21
|
+172.24%
2024-11-29
|
-27.65%
2024-10-04
|
+47.48%
2024-12
|
-7.00%
2024-10
|
238 | 45.0% | 52.1% | |
| Assembly Biosciences Inc (ASMB)(ASMB) | 24.67 | 2025-09-26 | 2010-12-17 |
K Quotidien
K par Minute
|
67.36
2018-03-13
|
0.64
2023-11-22
|
75.9M
2023-10-17
|
0.0M
2011-01-13
|
+1,114.85%
2024-02-12
|
-69.37%
2020-11-05
|
+1,250.72%
2024-02
|
-66.75%
2014-02
|
3696 | 47.0% | 50.2% | |
| Prospect Capital Corporation (PSEC)(PSEC) | 2.61 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
18.97
2006-12-11
|
2.73
2025-08-07
|
43.9M
2014-02-28
|
0.0M
2005-11-25
|
+71.07%
2008-10-07
|
-27.87%
2008-10-06
|
+24.26%
2020-05
|
-26.60%
2020-03
|
5205 | 49.6% | 45.4% | |
| Greenlite Ventures Inc (GRNL)(GRNL) | 0.03 | 2025-09-24 | 2015-01-20 |
K Quotidien
K par Minute
|
2.84
2024-08-23
|
0.00
2016-09-13
|
4.8M
2025-04-23
|
-
2025-07-25
|
+353.33%
2019-01-28
|
-80.00%
2016-08-16
|
+453.33%
2019-02
|
-70.59%
2024-02
|
834 | 38.5% | 40.6% | |
| CleanCore Solutions(ZONE) | 2.03 | 2025-09-26 | 2024-04-26 |
K Quotidien
K par Minute
|
7.82
2025-08-29
|
0.81
2025-03-31
|
18.9M
2025-09-09
|
0.0M
2024-10-11
|
+31.82%
2025-06-02
|
-52.92%
2025-09-02
|
+14.18%
2024-11
|
-24.34%
2024-06
|
345 | 45.5% | 49.9% | |
| High Roller Tech Inc (ROLR)(ROLR) | 2.90 | 2025-09-26 | 2024-10-23 |
K Quotidien
K par Minute
|
8.46
2024-11-19
|
1.82
2025-05-22
|
1.7M
2025-05-30
|
0.0M
2025-05-06
|
+59.12%
2025-05-30
|
-24.77%
2025-06-02
|
+-8.86%
2024-11
|
-21.68%
2024-12
|
221 | 41.6% | 55.7% | |
| Grupo Financiero Galicia ADR(GGAL) | 29.58 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
74.00
2025-01-07
|
1.40
2009-03-05
|
30.2M
2019-08-12
|
0.0M
2009-04-07
|
+24.74%
2008-09-05
|
-56.12%
2019-08-09
|
+55.98%
2015-10
|
-69.39%
2019-08
|
5205 | 49.0% | 48.7% | |
| Houston American Energy Corporation (HUSA)(HUSA) | 6.96 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
25.56
2025-06-23
|
0.09
2020-03-18
|
199.8M
2022-03-07
|
0.0M
2005-01-26
|
+1,156.79%
2020-07-30
|
-57.41%
2012-11-21
|
+202.04%
2022-03
|
-61.40%
2012-12
|
5203 | 41.5% | 48.4% | |
| Polar Power Inc (POLA)(POLA) | 3.47 | 2025-09-26 | 2016-12-07 |
K Quotidien
K par Minute
|
30.82
2021-01-25
|
0.32
2024-02-01
|
146.3M
2020-06-30
|
0.0M
2018-07-23
|
+662.09%
2024-11-15
|
-44.52%
2023-11-02
|
+600.16%
2024-11
|
-50.31%
2020-03
|
2200 | 44.5% | 52.0% | |
| Celcuity LLC (CELC)(CELC) | 50.60 | 2025-09-26 | 2017-09-20 |
K Quotidien
K par Minute
|
63.06
2025-09-09
|
4.03
2020-04-16
|
27.6M
2025-07-28
|
0.0M
2020-10-29
|
+50.94%
2021-04-08
|
-21.34%
2021-06-28
|
+87.53%
2021-04
|
-30.70%
2019-11
|
2005 | 48.6% | 49.5% | |
| Yuanbao(YB) | 20.49 | 2025-09-26 | 2025-04-30 |
K Quotidien
K par Minute
|
31.00
2025-07-10
|
14.04
2025-05-12
|
1.1M
2025-04-30
|
0.0M
2025-05-15
|
+17.65%
2025-07-08
|
-12.03%
2025-08-27
|
-
-
|
-
-
|
93 | 48.4% | 47.3% | |
| Medipharm(LABS) | 0.05 | 2025-09-26 | 2018-10-05 |
K Quotidien
K par Minute
|
5.65
2019-05-22
|
0.04
2024-08-05
|
3.5M
2021-02-09
|
0.0M
2018-11-02
|
+35.17%
2019-02-12
|
-28.32%
2020-11-11
|
+56.34%
2019-02
|
-41.42%
2020-03
|
1741 | 41.5% | 48.0% | |
| Graphjet Technology (GTI)(GTI) | 3.72 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
27.98
2008-07-02
|
0.06
2025-06-11
|
452.4M
2025-07-16
|
0.0M
2015-11-27
|
+5,959.34%
2025-08-19
|
-48.70%
2024-03-15
|
+61.87%
2008-12
|
-64.14%
2024-12
|
3049 | 47.4% | 49.9% | |
| Altisource Portfolio Solutions SA (ASPS)(ASPS) | 11.12 | 2025-09-26 | 2009-08-06 |
K Quotidien
K par Minute
|
171.00
2013-12-03
|
0.43
2024-12-20
|
7.2M
2016-03-01
|
0.0M
2009-08-06
|
+653.13%
2025-05-28
|
-42.02%
2017-04-19
|
+105.00%
2009-08
|
-52.68%
2020-03
|
4049 | 50.1% | 48.5% | |
| Kopin Corporation (KOPN)(KOPN) | 2.28 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
13.62
2021-02-16
|
0.19
2020-03-16
|
82.9M
2025-01-23
|
0.0M
2016-02-17
|
+36.65%
2020-12-09
|
-36.34%
2024-09-17
|
+117.02%
2021-01
|
-54.96%
2024-04
|
5205 | 46.4% | 49.4% | |
| SKYX Platforms Corp (SKYX)(SKYX) | 1.14 | 2025-09-26 | 2022-02-10 |
K Quotidien
K par Minute
|
16.00
2022-03-07
|
0.72
2024-04-19
|
19.6M
2022-07-28
|
0.0M
2022-07-06
|
+68.59%
2022-07-21
|
-41.37%
2022-08-02
|
+177.31%
2022-07
|
-68.82%
2022-05
|
899 | 43.7% | 51.2% | |
| Energy Focu (EFOI)(EFOI) | 2.84 | 2025-09-26 | 2014-08-11 |
K Quotidien
K par Minute
|
49.01
2015-12-03
|
0.16
2020-03-12
|
194.5M
2021-12-08
|
0.0M
2014-09-08
|
+541.36%
2023-06-14
|
-62.67%
2015-12-21
|
+640.66%
2020-06
|
-70.91%
2015-12
|
2772 | 45.7% | 50.8% | |
| AC Immune Ltd (ACIU)(ACIU) | 2.84 | 2025-09-26 | 2016-09-23 |
K Quotidien
K par Minute
|
19.97
2016-09-28
|
1.43
2025-04-09
|
103.1M
2021-08-31
|
0.0M
2018-05-21
|
+71.72%
2023-06-15
|
-65.98%
2019-01-30
|
+86.00%
2024-05
|
-59.69%
2019-01
|
2253 | 46.1% | 50.5% | |
| China Pharma Holdings Inc (CPHI)(CPHI) | 1.87 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
4.32
2010-01-11
|
0.06
2023-03-02
|
106.7M
2023-11-29
|
0.0M
2005-07-22
|
+950.00%
2025-04-15
|
-49.50%
2005-01-12
|
+461.96%
2023-03
|
-55.80%
2020-03
|
5196 | 38.8% | 45.7% | |
| Truecar Inc (TRUE)(TRUE) | 1.98 | 2025-09-26 | 2014-05-16 |
K Quotidien
K par Minute
|
25.00
2014-09-05
|
1.05
2025-05-06
|
18.2M
2017-11-07
|
0.0M
2016-07-01
|
+37.52%
2015-11-04
|
-35.67%
2015-07-24
|
+54.37%
2014-08
|
-45.53%
2015-07
|
2841 | 47.9% | 48.9% | |
| Centrus Energy (LEU)(LEU) | 305.35 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
264.90
2025-08-06
|
0.27
2013-07-01
|
15.0M
2016-03-08
|
0.0M
2016-02-11
|
+2,193.10%
2013-05-21
|
-60.16%
2013-10-29
|
+6,762.07%
2013-07
|
-38.99%
2020-03
|
5201 | 46.5% | 50.0% | |
| Alterity Therapeutics Ltd (ATHE)(ATHE) | 3.95 | 2025-09-26 | 2019-04-09 |
K Quotidien
K par Minute
|
7.00
2025-07-25
|
0.28
2020-03-20
|
254.0M
2021-07-01
|
0.0M
2024-02-22
|
+886.00%
2023-01-09
|
-31.68%
2020-03-11
|
+971.82%
2023-01
|
-39.72%
2021-07
|
1603 | 43.2% | 52.0% | |
| Valhi Inc (VHI)(VHI) | 15.80 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
65.07
2011-12-02
|
0.76
2020-03-18
|
2.6M
2007-04-04
|
0.0M
2016-02-12
|
+1,114.33%
2020-05-19
|
-68.70%
2012-05-11
|
+1,096.07%
2020-06
|
-73.23%
2012-05
|
5205 | 47.4% | 50.2% | |
| Amerityre Corp (AMTY)(AMTY) | 0.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.12
2021-02-23
|
0.01
2016-12-16
|
2.8M
2019-11-27
|
-
2025-07-25
|
+233.33%
2016-09-09
|
-55.00%
2016-09-12
|
+148.48%
2021-02
|
-41.67%
2016-11
|
1962 | 35.7% | 37.6% | |
| OrganiGram Holdings Inc(OGI) | 1.69 | 2025-09-26 | 2019-05-21 |
K Quotidien
K par Minute
|
8.44
2019-05-21
|
0.37
2023-06-28
|
143.2M
2021-02-10
|
0.1M
2023-10-31
|
+309.21%
2023-07-06
|
-38.83%
2021-02-10
|
+270.73%
2023-07
|
-27.27%
2022-12
|
1587 | 42.5% | 52.6% | |
| Ascent Solar Technologies Inc (ASTI)(ASTI) | 1.97 | 2025-09-26 | 2006-07-25 |
K Quotidien
K par Minute
|
28.35
2007-12-31
|
0.03
2024-08-14
|
663.2M
2024-05-23
|
0.0M
2006-10-02
|
+21,496.24%
2023-09-06
|
-62.61%
2023-09-22
|
+3,635.08%
2024-08
|
-74.98%
2024-04
|
3177 | 39.3% | 52.9% | |
| Shoulder Innovations Inc (SI)(SI) | 12.10 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| AsiaStrategy (SORA)(SORA) | 4.78 | 2025-09-26 | 2025-05-27 |
K Quotidien
K par Minute
|
14.15
2025-05-27
|
3.19
2025-08-07
|
0.8M
2025-08-15
|
0.0M
2025-08-20
|
+25.60%
2025-08-14
|
-26.54%
2025-08-07
|
-
-
|
-
-
|
75 | 44.0% | 50.7% | |
| Stran (SWAG) | 1.68 | 2025-09-26 | 2021-09-20 |
K Quotidien
K par Minute
|
11.51
2022-08-18
|
0.73
2025-01-13
|
3.9M
2022-08-19
|
0.0M
2021-10-29
|
+23.98%
2023-09-29
|
-85.82%
2022-06-17
|
+39.58%
2023-11
|
-21.31%
2023-10
|
910 | 41.9% | 43.6% | |
| Formula Systems 1985 Ltd ADR (FORTY)(FORTY) | 130.75 | 2025-09-25 | 2005-01-03 |
K Quotidien
K par Minute
|
144.94
2025-09-10
|
3.46
2009-03-03
|
0.1M
2010-09-03
|
-
2025-07-25
|
+17.56%
2009-05-11
|
-26.67%
2009-01-08
|
+37.31%
2020-04
|
-46.83%
2009-01
|
4750 | 42.2% | 39.9% | |
| Spectral AI Inc (MDAI)(MDAI) | 2.10 | 2025-09-26 | 2023-09-12 |
K Quotidien
K par Minute
|
8.90
2023-09-12
|
0.82
2024-09-25
|
51.7M
2023-10-19
|
0.0M
2023-11-24
|
+39.38%
2023-10-18
|
-28.18%
2024-01-31
|
+38.46%
2024-10
|
-50.55%
2023-09
|
502 | 42.8% | 53.8% | |
| Accuray Incorporated (ARAY)(ARAY) | 1.67 | 2025-09-26 | 2007-02-08 |
K Quotidien
K par Minute
|
31.09
2007-02-09
|
1.14
2025-06-06
|
25.5M
2021-10-29
|
0.0M
2016-02-17
|
+51.75%
2024-07-30
|
-36.45%
2008-01-31
|
+43.41%
2020-11
|
-36.95%
2008-01
|
4677 | 45.7% | 49.5% | |
| Flyexclusive Inc (FLYX)(FLYX) | 5.00 | 2025-09-26 | 2023-12-28 |
K Quotidien
K par Minute
|
24.21
2024-03-07
|
1.79
2024-10-31
|
0.6M
2023-12-28
|
0.0M
2024-08-29
|
+29.27%
2024-02-01
|
-35.78%
2024-05-29
|
+99.43%
2024-02
|
-69.45%
2024-03
|
427 | 50.1% | 46.4% | |
| First Savings Financial Group Inc (FSFG)(FSFG) | 31.81 | 2025-09-26 | 2008-10-08 |
K Quotidien
K par Minute
|
88.34
2021-08-27
|
8.25
2009-02-19
|
0.7M
2025-06-27
|
0.0M
2017-12-06
|
+15.84%
2020-07-28
|
-65.81%
2021-09-13
|
+37.44%
2023-07
|
-67.83%
2021-09
|
4151 | 42.1% | 39.4% | |
| Gulf Resources Inc (GURE)(GURE) | 0.61 | 2025-09-26 | 2006-10-23 |
K Quotidien
K par Minute
|
14.94
2010-01-11
|
0.15
2008-10-10
|
32.0M
2015-01-30
|
0.0M
2019-10-18
|
+335.58%
2009-08-17
|
-46.67%
2006-10-31
|
+452.86%
2020-01
|
-66.11%
2008-07
|
4750 | 42.8% | 47.1% | |