Stocks Prices
Prices are delayed. Last updated at 05 Dec 2025 23:05. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STZ | 139.890 | +1.860 | +1.35 | -36.70 | 279,433 | 47,100 | 3.800 | 3.810 | 76,900 | 138.090 | 140.170 | 137.260 | s |
| TD | 87.620 | +1.540 | +1.79 | +64.58 | 279,316 | - | 56.820 | 56.830 | - | 84.670 | 87.910 | 84.670 | |
| XWIN | 5.456 | -0.054 | -0.98 | -5.44 | 278,854 | - | - | - | - | 5.500 | 5.500 | 5.390 | |
| PFLT | 9.575 | +0.075 | +0.79 | -12.40 | 278,305 | 8 | 13.950 | 14.000 | 10 | 9.420 | 9.599 | 9.420 | |
| NVAX | 6.875 | +0.015 | +0.22 | -14.49 | 277,850 | 8 | 8.030 | 8.010 | 22 | 6.860 | 6.910 | 6.820 | s |
| NWSA | 25.905 | +0.275 | +1.07 | -5.94 | 277,478 | 10 | 18.390 | 18.560 | 10 | 25.620 | 25.930 | 25.540 | s |
| BZ | 21.350 | +0.280 | +1.33 | +54.71 | 276,992 | 10 | 16.600 | 17.000 | 11 | 21.070 | 21.400 | 20.920 | |
| FIVE | 175.675 | +7.255 | +4.31 | +67.37 | 276,749 | 8 | 183.010 | 188.450 | 9 | 167.760 | 176.090 | 167.600 | s |
| PFLT | 9.575 | +0.075 | +0.79 | - | 276,548 | - | 10.770 | 10.990 | - | 9.420 | 9.599 | 9.420 | s |
| RC | 2.645 | +0.030 | +1.15 | -61.22 | 276,435 | - | - | - | - | 2.760 | 2.760 | 2.590 | |
| FIGR | 38.604 | -0.416 | -1.07 | +24.09 | 275,910 | - | - | - | - | 38.555 | 38.720 | 37.669 | |
| CHYM | 23.950 | +0.180 | +0.76 | -35.46 | 275,802 | - | - | - | - | 23.760 | 23.980 | 23.570 | |
| GS | 853.710 | +15.880 | +1.90 | +49.09 | 275,290 | 47,100 | 3.800 | 3.810 | 76,900 | 837.260 | 853.900 | 836.515 | s |
| GUSH | 26.600 | +0.990 | +3.87 | - | 274,767 | - | - | - | - | 25.630 | 26.625 | 25.630 | |
| BCRX | 7.765 | -0.065 | -0.83 | +3.26 | 274,469 | 9 | 8.290 | 8.300 | 18 | 7.860 | 7.930 | 7.740 | s |
| ADMA | 19.840 | -0.270 | -1.34 | +15.69 | 274,329 | 18 | 4.030 | 4.040 | 11 | 20.090 | 20.100 | 19.680 | |
| SMTC | 79.589 | +1.309 | +1.67 | +28.68 | 272,705 | 9 | 20.880 | 22.150 | 10 | 78.640 | 80.000 | 78.000 | s |
| BSV | 78.805 | -0.025 | -0.03 | - | 272,098 | - | - | - | - | 78.805 | 78.840 | 78.795 | |
| CZR | 23.110 | +0.170 | +0.74 | -30.85 | 271,137 | 11 | 41.140 | 41.170 | 10 | 22.950 | 23.110 | 22.915 | s |
| PTLO | 4.995 | +0.045 | +0.91 | -46.86 | 270,791 | 8 | 20.240 | 20.260 | 8 | 4.985 | 5.040 | 4.950 | |
| TTI | 8.845 | - | - | +147.07 | 270,718 | - | 2.900 | 2.910 | - | 8.650 | 8.990 | 8.650 | |
| CAT | 604.590 | +5.440 | +0.91 | +66.66 | 269,221 | 47,100 | 3.800 | 3.810 | 76,900 | 590.180 | 605.870 | 590.180 | s |
| OVV | 43.190 | +0.910 | +2.15 | +6.64 | 269,052 | - | - | - | - | 42.210 | 43.240 | 42.210 | |
| YPF | 37.445 | +0.805 | +2.20 | -11.91 | 268,593 | - | 24.380 | 24.390 | - | 37.610 | 38.030 | 37.120 | |
| DNUT | 4.255 | +0.035 | +0.83 | -57.15 | 268,529 | 8 | 14.810 | 15.000 | 14 | 4.190 | 4.270 | 4.180 | |
| GOF | 12.155 | +0.095 | +0.79 | - | 268,352 | 47,100 | 3.800 | 3.810 | 76,900 | 12.080 | 12.160 | 12.030 | s |
| TPR | 116.105 | +1.415 | +1.23 | +77.72 | 268,255 | - | - | - | - | 110.910 | 116.335 | 110.910 | |
| EBAY | 82.095 | -0.035 | -0.04 | +32.52 | 267,652 | 9 | 43.170 | 43.180 | 12 | 81.870 | 82.309 | 81.520 | s |
| AMTX | 1.625 | -0.005 | -0.31 | -39.59 | 267,573 | 13 | 3.860 | 3.870 | 9 | 1.615 | 1.640 | 1.590 | |
| FOLD | 9.945 | -0.005 | -0.05 | +5.57 | 267,349 | 8 | 11.650 | 11.740 | 10 | 9.670 | 10.050 | 9.670 | s |
