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 | ||||||
| Global Energy Metals(GEMC) | 0.02 | 2025-09-26 | 2017-05-01 |
K Quotidien
K par Minute
|
2.18
2018-01-18
|
0.01
2024-11-07
|
2.0M
2023-07-10
|
-
2025-09-03
|
+84.78%
2020-04-02
|
-61.34%
2020-03-27
|
+247.83%
2020-05
|
-46.12%
2019-08
|
987 | 41.8% | 48.4% | |
| Advantage Solutions Inc (ADV)(ADV) | 1.56 | 2025-09-26 | 2020-10-29 |
K Quotidien
K par Minute
|
13.92
2020-12-31
|
1.04
2025-05-15
|
13.0M
2021-06-25
|
0.1M
2020-11-19
|
+22.39%
2025-08-07
|
-20.00%
2022-11-08
|
+50.89%
2022-10
|
-40.17%
2022-09
|
1222 | 46.5% | 49.8% | |
| Integrated Media Technology Ltd (IMTE)(IMTE) | 1.04 | 2025-09-26 | 2017-08-11 |
K Quotidien
K par Minute
|
44.00
2018-05-03
|
0.18
2023-09-29
|
108.1M
2025-03-24
|
0.0M
2018-02-07
|
+997.50%
2018-04-25
|
-67.50%
2022-06-07
|
+1,214.14%
2023-10
|
-87.91%
2022-04
|
1925 | 45.2% | 50.4% | |
| Alternet Systems Inc (ALYI)(ALYI) | 0.00 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
0.20
2021-02-09
|
0.00
2023-05-16
|
749.0M
2020-08-31
|
0.0M
2015-04-24
|
+1,300.00%
2016-06-14
|
-60.00%
2016-05-23
|
+1,600.00%
2016-10
|
-75.61%
2020-09
|
2310 | 20.6% | 26.1% | |
| Persimmon(PSN) | 13.98 | 2025-08-04 | 2019-05-08 |
K Quotidien
K par Minute
|
114.68
2024-11-06
|
13.98
2025-08-04
|
14.8M
2019-05-08
|
-
2025-05-15
|
+18.39%
2024-07-31
|
-14.78%
2021-08-02
|
+23.72%
2020-04
|
-18.59%
2020-03
|
1549 | 51.8% | 47.6% | |
| P3 Health Partners Inc (PIII)(PIII) | 9.76 | 2025-09-26 | 2021-12-06 |
K Quotidien
K par Minute
|
16.73
2021-12-06
|
0.14
2025-04-07
|
81.6M
2025-01-14
|
0.0M
2025-08-07
|
+5,830.08%
2025-04-14
|
-35.99%
2024-10-29
|
+191.37%
2023-05
|
-62.14%
2022-12
|
945 | 43.2% | 52.9% | |
| Research Frontiers Incorporated (REFR)(REFR) | 1.54 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
17.40
2007-10-25
|
0.60
2018-06-22
|
3.6M
2020-06-26
|
0.0M
2016-07-01
|
+50.00%
2005-09-12
|
-27.44%
2018-06-08
|
+79.60%
2009-03
|
-49.36%
2008-11
|
5202 | 44.5% | 50.2% | |
| Genprex Inc (GNPX)(GNPX) | 0.18 | 2025-09-26 | 2018-03-29 |
K Quotidien
K par Minute
|
19.45
2018-04-30
|
0.14
2025-08-21
|
289.9M
2024-10-21
|
0.0M
2019-08-20
|
+3,120.71%
2024-02-02
|
-54.58%
2018-07-26
|
+2,243.32%
2024-02
|
-60.70%
2018-07
|
1874 | 41.6% | 55.0% | |
| Valens (VLN)(VLN) | 1.79 | 2025-09-26 | 2021-09-30 |
K Quotidien
K par Minute
|
12.19
2021-11-10
|
1.67
2024-11-01
|
6.0M
2025-07-24
|
0.0M
2022-04-14
|
+22.66%
2024-11-15
|
-18.06%
2023-01-03
|
+39.45%
2021-10
|
-30.53%
2024-07
|
992 | 44.4% | 48.6% | |
| Mesa Royalty Trust (MTR)(MTR) | 5.39 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
86.86
2008-07-02
|
3.43
2020-09-24
|
2.6M
2021-05-13
|
0.0M
2021-04-09
|
+64.99%
2020-03-25
|
-32.80%
2025-06-20
|
+64.12%
2022-05
|
-48.51%
2022-06
|
5159 | 48.7% | 48.6% | |
| Global Atomic(GLO) | 0.51 | 2025-09-26 | 2021-09-24 |
K Quotidien
K par Minute
|
4.07
2022-03-10
|
0.30
2025-03-10
|
6.0M
2024-10-08
|
0.0M
2023-07-11
|
+26.48%
2025-03-31
|
-31.68%
2025-01-24
|
+36.89%
2023-09
|
-42.73%
2023-07
|
995 | 45.4% | 49.8% | |
| Spirent Communications plc ADR (SPMYY)(SPMYY) | 10.20 | 2025-08-21 | 2015-01-02 |
K Quotidien
K par Minute
|
16.60
2021-09-07
|
3.50
2016-11-29
|
0.1M
2024-03-26
|
-
2025-08-06
|
+63.64%
2024-02-16
|
-28.13%
2023-08-08
|
+83.64%
2024-03
|
-25.00%
2023-10
|
900 | 40.6% | 37.8% | |
| Bridgetown Holdings Ltd (MNYWW)(MNYWW) | 0.10 | 2025-09-26 | 2023-10-13 |
K Quotidien
K par Minute
|
0.24
2023-10-13
|
0.02
2023-11-17
|
0.7M
2024-01-10
|
0.0M
2024-03-28
|
+227.87%
2023-11-13
|
-41.92%
2024-10-10
|
+192.73%
2024-02
|
-52.94%
2023-10
|
452 | 41.8% | 45.1% | |
| Bitfarms Ltd (BITF)(BITF) | 2.54 | 2025-09-26 | 2021-06-21 |
K Quotidien
K par Minute
|
9.36
2021-11-10
|
0.38
2022-12-27
|
141.0M
2025-09-12
|
0.8M
2023-04-06
|
+44.29%
2023-01-12
|
-19.93%
2022-05-05
|
+131.10%
2023-01
|
-40.43%
2022-06
|
1063 | 44.0% | 52.5% | |
| Spring Valley Acquisition Corp II (SVII)(SVII) | 12.63 | 2025-09-26 | 2022-10-28 |
K Quotidien
K par Minute
|
12.74
2025-07-31
|
10.00
2022-10-28
|
4.4M
2023-03-13
|
-
2025-07-25
|
+2.83%
2025-08-22
|
-2.88%
2025-08-06
|
+1.24%
2024-10
|
-1.88%
2024-11
|
699 | 40.6% | 27.6% | |
| Ramaco Resources Inc (METC)(METC) | 31.43 | 2025-09-26 | 2017-02-03 |
K Quotidien
K par Minute
|
28.40
2025-09-08
|
1.75
2020-05-13
|
11.9M
2025-08-06
|
0.0M
2019-07-03
|
+38.33%
2025-03-11
|
-24.05%
2025-07-01
|
+56.04%
2021-02
|
-32.40%
2018-11
|
2162 | 48.5% | 49.4% | |
| Epsium Enterprise Ltd (EPSM)(EPSM) | 35.10 | 2025-09-26 | 2025-03-26 |
K Quotidien
K par Minute
|
155.00
2025-09-09
|
4.23
2025-03-26
|
4.0M
2025-04-23
|
0.0M
2025-04-11
|
+410.43%
2025-09-09
|
-70.72%
2025-09-10
|
-
-
|
-
-
|
117 | 61.5% | 35.0% | |
| Zhihu Inc ADR (ZH)(ZH) | 5.00 | 2025-09-26 | 2021-03-26 |
K Quotidien
K par Minute
|
13.85
2021-06-30
|
0.61
2024-04-22
|
38.4M
2022-12-09
|
0.1M
2024-09-11
|
+477.98%
2024-05-09
|
-27.49%
2022-03-14
|
+393.34%
2024-05
|
-38.98%
2022-04
|
1121 | 44.1% | 51.1% | |
| Silver North Resources(SNAG) | 0.25 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1.57
2015-01-05
|
0.02
2023-06-14
|
1.1M
2025-09-10
|
0.0M
2015-08-04
|
+450.00%
2023-05-09
|
-81.25%
2023-07-03
|
+120.00%
2023-06
|
-64.29%
2023-05
|
1413 | 38.6% | 40.8% | |
| Mawson Infrastructure Group Inc (MIGI)(MIGI) | 0.50 | 2025-09-26 | 2021-09-29 |
K Quotidien
K par Minute
|
15.60
2021-11-03
|
0.19
2022-12-30
|
80.4M
2024-12-05
|
0.0M
2023-03-03
|
+475.94%
2023-02-09
|
-64.39%
2024-11-22
|
+382.69%
2023-02
|
-59.57%
2024-12
|
992 | 41.2% | 55.5% | |
| Kaya Holdings Inc (KAYS)(KAYS) | 0.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8.63
2016-12-13
|
0.01
2025-08-05
|
0.7M
2019-11-22
|
-
2025-09-10
|
+92.31%
2025-08-29
|
-48.57%
2021-09-13
|
+143.15%
2016-12
|
-45.62%
2018-01
|
2544 | 42.1% | 45.9% | |
| 1911 Gold(AUMB) | 0.60 | 2025-09-26 | 2018-07-30 |
K Quotidien
K par Minute
|
1.22
2020-08-03
|
0.04
2024-02-22
|
3.3M
2024-11-11
|
0.0M
2021-12-13
|
+36.54%
2024-10-21
|
-27.52%
2024-07-17
|
+92.16%
2024-03
|
-46.10%
2022-09
|
1606 | 43.4% | 48.9% | |
| Tantech Holdings Ltd (TANH)(TANH) | 1.75 | 2025-09-26 | 2015-03-24 |
K Quotidien
K par Minute
|
33.97
2015-09-01
|
0.08
2025-02-12
|
217.5M
2024-09-11
|
0.0M
2016-02-12
|
+4,464.96%
2025-02-13
|
-68.84%
2022-03-15
|
+1,924.02%
2022-11
|
-76.42%
2022-03
|
2630 | 44.6% | 50.2% | |
| Cryoport Inc (CYRX)(CYRX) | 9.20 | 2025-09-26 | 2005-08-22 |
K Quotidien
K par Minute
|
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% | |
| Helport AI Ltd (HPAI)(HPAI) | 3.71 | 2025-09-26 | 2024-08-05 |
K Quotidien
K par Minute
|
14.74
2024-08-05
|
3.07
2024-08-15
|
0.5M
2024-08-19
|
0.0M
2025-06-13
|
+41.22%
2024-10-28
|
-28.92%
2024-08-07
|
+22.56%
2024-10
|
-27.04%
2024-09
|
276 | 45.3% | 49.3% | |
| Fast Retailing Co Ltd ADR (FRCOY)(FRCOY) | 30.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
37.96
2024-10-14
|
8.18
2016-04-08
|
6.9M
2018-09-25
|
0.0M
2016-08-12
|
+16.27%
2020-03-24
|
-11.40%
2016-04-07
|
+24.39%
2020-04
|
-21.20%
2021-03
|
2689 | 50.5% | 47.7% | |
| Meihua International Medical Technologies Co Ltd (MHUA)(MHUA) | 0.37 | 2025-09-26 | 2022-02-16 |
K Quotidien
K par Minute
|
45.49
2023-02-22
|
0.25
2024-12-18
|
61.1M
2024-07-31
|
0.0M
2022-06-29
|
+49.94%
2023-02-17
|
-44.94%
2024-12-06
|
+107.45%
2023-02
|
-78.17%
2023-03
|
895 | 45.5% | 50.1% | |
| E. W. Scripps Co Class A (SSP)(SSP) | 2.71 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
53.39
2007-01-23
|
0.67
2009-03-10
|
18.3M
2025-03-12
|
0.0M
2016-02-05
|
+190.95%
2008-07-11
|
-92.75%
2008-06-27
|
+129.91%
2008-07
|
-50.61%
2024-02
|
5205 | 49.0% | 49.3% | |
| Minco Silver(MSV) | 0.23 | 2025-09-25 | 2015-01-06 |
K Quotidien
K par Minute
|
1.54
2016-07-11
|
0.10
2024-03-27
|
0.6M
2020-10-09
|
-
2025-07-25
|
+40.55%
2020-10-01
|
-24.42%
2018-08-06
|
+60.42%
2016-04
|
-38.58%
2016-11
|
1962 | 45.0% | 49.6% | |
| Tecogen Inc(TGEN) | 7.85 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
11.55
2025-08-13
|
0.58
2024-04-22
|
5.8M
2025-07-18
|
0.0M
2015-05-21
|
+33.56%
2025-07-18
|
-27.55%
2025-01-27
|
+47.89%
2024-08
|
-53.96%
2020-03
|
2545 | 43.0% | 46.3% | |
| Vireo Growth(VREO) | 0.49 | 2025-09-26 | 2019-03-21 |
K Quotidien
K par Minute
|
5.06
2019-04-04
|
0.09
2023-04-24
|
5.6M
2022-10-14
|
0.0M
2023-12-20
|
+100.00%
2024-11-08
|
-60.40%
2022-09-26
|
+62.50%
2024-01
|
-55.56%
2022-12
|
1601 | 41.2% | 45.8% | |
| Dyadic International Inc (DYAI)(DYAI) | 1.10 | 2025-09-26 | 2019-04-17 |
K Quotidien
K par Minute
|
10.98
2020-06-26
|
0.71
2025-08-15
|
101.2M
2021-08-11
|
0.0M
2023-08-04
|
+63.18%
2020-03-19
|
-19.63%
2020-03-18
|
+82.66%
2021-08
|
-35.22%
2022-11
|
1610 | 44.5% | 50.1% | |
| Nauticus Robotics Inc (KITT)(KITT) | 3.17 | 2025-09-26 | 2022-09-13 |
K Quotidien
K par Minute
|
10.35
2025-08-27
|
0.08
2024-07-22
|
548.8M
2024-06-11
|
0.0M
2023-10-19
|
+3,545.48%
2024-07-22
|
-32.79%
2025-01-13
|
+2,254.24%
2024-07
|
-41.78%
2024-08
|
752 | 40.2% | 56.1% | |
| Banco Santander Chile (BSAC)(PAM) | 61.88 | 2025-09-26 | 2009-10-09 |
K Quotidien
K par Minute
|
97.55
2025-01-07
|
2.85
2013-06-21
|
9.9M
2019-05-28
|
0.0M
2013-06-06
|
+22.17%
2020-03-23
|
-53.82%
2019-08-09
|
+62.33%
2015-10
|
-59.48%
2019-08
|
4005 | 49.1% | 48.9% | |
| Kezar Life Sciences Inc (KZR)(KZR) | 3.65 | 2025-09-26 | 2018-06-21 |
K Quotidien
K par Minute
|
36.33
2018-12-13
|
0.52
2024-09-26
|
48.7M
2022-06-28
|
0.0M
2025-03-17
|
+991.42%
2024-10-28
|
-43.51%
2022-05-04
|
+842.08%
2024-10
|
-59.73%
2022-05
|
1816 | 46.0% | 52.0% | |
| Ocugen, Inc (OCGN)(OCGN) | 1.46 | 2025-09-26 | 2019-09-30 |
K Quotidien
K par Minute
|
18.77
2021-02-08
|
0.17
2020-06-01
|
918.2M
2020-12-23
|
0.4M
2019-11-04
|
+222.90%
2020-12-21
|
-35.05%
2023-05-19
|
+504.97%
2021-02
|
-75.05%
2019-11
|
1496 | 43.2% | 54.3% | |
| Defense Metals Corp (DFMTF)(DFMTF) | 0.12 | 2025-09-26 | 2019-02-14 |
K Quotidien
K par Minute
|
0.60
2021-02-16
|
0.03
2020-04-01
|
1.8M
2024-08-29
|
0.0M
2019-08-19
|
+45.38%
2020-04-29
|
-31.71%
2021-05-07
|
+116.67%
2024-12
|
-39.95%
2021-05
|
1553 | 43.0% | 49.8% | |
| Air New Zealand Ltd ADR (ANZLY)(ANZLY) | 1.70 | 2025-09-22 | 2016-04-07 |
K Quotidien
K par Minute
|
12.94
2017-09-01
|
1.42
2025-04-04
|
0.0M
2022-04-05
|
-
2025-08-08
|
+56.09%
2022-04-06
|
-43.15%
2022-05-06
|
+46.24%
2020-11
|
-57.19%
2020-03
|
593 | 45.0% | 44.7% | |
| Phoenix New Media Limited (FENG)(FENG) | 2.88 | 2025-09-26 | 2011-05-16 |
K Quotidien
K par Minute
|
13.89
2011-06-06
|
0.35
2022-05-11
|
51.5M
2021-03-25
|
0.0M
2025-03-27
|
+468.64%
2022-05-20
|
-47.97%
2020-11-19
|
+537.71%
2022-05
|
-52.38%
2020-12
|
3603 | 44.6% | 50.0% | |
| CytomX Therapeutics Inc (CTMX)(CTMX) | 2.90 | 2025-09-26 | 2015-10-08 |
K Quotidien
K par Minute
|
35.00
2018-03-08
|
0.40
2025-04-07
|
206.7M
2024-05-01
|
0.0M
2016-02-05
|
+214.72%
2024-04-18
|
-51.31%
2024-04-26
|
+71.67%
2015-11
|
-66.86%
2024-05
|
2495 | 47.9% | 48.7% | |
| XTI Aerospace Inc (XTIA)(XTIA) | 1.45 | 2025-09-26 | 2024-03-13 |
K Quotidien
K par Minute
|
8.30
2025-01-10
|
0.04
2024-12-24
|
2,668.2M
2025-01-07
|
0.1M
2025-03-12
|
+14,375.25%
2025-01-10
|
-55.74%
2025-01-08
|
+23.79%
2024-04
|
-69.60%
2024-10
|
376 | 37.0% | 59.3% | |
| GaxosAI Inc (GXAI)(GXAI) | 1.69 | 2025-09-26 | 2024-01-19 |
K Quotidien
K par Minute
|
16.27
2024-03-13
|
0.18
2024-02-13
|
251.0M
2025-08-19
|
0.0M
2024-07-02
|
+1,131.50%
2024-03-07
|
-29.34%
2024-02-20
|
+1,017.58%
2024-03
|
-37.52%
2024-09
|
413 | 40.9% | 55.0% | |
| Nexalin Technology Inc (NXL)(NXL) | 0.94 | 2025-09-26 | 2022-09-16 |
K Quotidien
K par Minute
|
4.49
2024-12-04
|
0.25
2024-02-13
|
57.6M
2024-06-21
|
0.0M
2023-09-19
|
+125.10%
2024-06-13
|
-42.91%
2024-06-28
|
+324.24%
2024-03
|
-68.66%
2022-12
|
749 | 43.3% | 53.0% | |
| Outdoor Holding Company (POWW)(POWW) | 1.44 | 2025-09-26 | 2020-12-01 |
K Quotidien
K par Minute
|
10.37
2021-06-30
|
0.95
2024-12-23
|
37.2M
2021-01-13
|
0.1M
2025-04-11
|
+34.32%
2021-01-13
|
-28.69%
2024-06-06
|
+52.62%
2021-01
|
-37.55%
2024-06
|
1200 | 45.1% | 49.5% | |
| Genting Berhad (GEBHY)(GEBHY) | 3.59 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
24.00
2018-04-10
|
3.19
2025-04-04
|
0.6M
2019-06-13
|
0.0M
2015-01-14
|
+71.82%
2018-03-28
|
-52.12%
2019-01-17
|
+54.15%
2019-01
|
-28.68%
2021-07
|
2275 | 46.6% | 48.8% | |
| Oroco Resource Corp(OCO) | 0.28 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
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% | |
| My Size Inc (MYSZ)(MYSZ) | 1.19 | 2025-09-26 | 2016-07-25 |
K Quotidien
K par Minute
|
16.70
2017-02-13
|
0.10
2022-10-12
|
272.2M
2021-10-26
|
0.0M
2016-11-16
|
+1,768.42%
2022-12-07
|
-40.40%
2020-05-04
|
+1,565.65%
2022-12
|
-54.40%
2017-02
|
2189 | 40.2% | 55.6% | |
| Matinas BioPharma Holdings Inc (MTNB)(MTNB) | 1.90 | 2025-09-26 | 2017-03-02 |
K Quotidien
K par Minute
|
4.49
2024-09-03
|
0.09
2024-08-21
|
370.6M
2023-10-11
|
0.0M
2025-03-13
|
+4,187.25%
2024-08-27
|
-67.88%
2024-10-29
|
+88.91%
2018-09
|
-81.82%
2024-10
|
2134 | 42.6% | 53.7% | |
| Careview Comm Inc (CRVW)(CRVW) | 0.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.57
2015-02-23
|
0.00
2019-12-31
|
18.7M
2016-10-27
|
-
2025-07-25
|
+185.71%
2020-09-04
|
-46.67%
2019-09-16
|
+141.38%
2021-03
|
-51.90%
2022-08
|
2177 | 34.2% | 40.4% | |
| Powszechna Kasa Oszczednosci Bank Polski SA ADR (PSZKY)(PSZKY) | 19.21 | 2025-09-26 | 2015-02-04 |
K Quotidien
K par Minute
|
24.97
2025-08-19
|
5.17
2020-10-26
|
1.0M
2015-02-04
|
0.0M
2015-10-29
|
+200.95%
2024-03-05
|
-54.03%
2023-03-29
|
+31.11%
2019-10
|
-13.17%
2024-08
|
325 | 50.5% | 47.1% | |