Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| Green Thumb(GTII) | 7.27 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
39.11
2021-02-10
|
1.47
2015-12-18
|
3.9M
2022-07-25
|
0.0M
2015-02-10
|
+333.15%
2018-05-15
|
-84.84%
2018-05-14
|
+491.30%
2018-06
|
-40.50%
2022-12
|
2081 | 47.3% | 50.6% | |
| JBDI Holdings (JBDI)(JBDI) | 1.84 | 2025-09-26 | 2024-08-27 |
K Diario
K por Minuto
|
39.41
2024-09-16
|
0.49
2025-03-04
|
69.6M
2025-09-10
|
0.0M
2025-08-11
|
+119.44%
2025-09-10
|
-91.95%
2024-09-13
|
+22.23%
2024-08
|
-91.25%
2024-09
|
261 | 41.4% | 54.0% | |
| Leslies (LESL)(LESL) | 0.31 | 2025-09-26 | 2020-10-29 |
K Diario
K por Minuto
|
32.84
2021-01-27
|
0.27
2025-08-11
|
43.8M
2022-09-27
|
0.3M
2020-11-16
|
+23.79%
2025-07-22
|
-36.02%
2025-07-29
|
+38.50%
2024-05
|
-33.84%
2024-04
|
1223 | 46.9% | 51.4% | |
| Huize (HUIZ)(HUIZ) | 3.41 | 2025-09-26 | 2020-02-12 |
K Diario
K por Minuto
|
14.80
2020-03-03
|
0.43
2024-04-25
|
11.3M
2023-05-02
|
0.0M
2020-09-04
|
+1,022.22%
2024-11-12
|
-32.51%
2024-11-13
|
+438.33%
2024-12
|
-44.44%
2020-03
|
1401 | 43.2% | 51.9% | |
| Zooz Power(ZOOZ) | 2.19 | 2025-09-26 | 2024-04-05 |
K Diario
K por Minuto
|
4.60
2024-04-05
|
0.73
2025-06-23
|
28.9M
2025-07-22
|
0.0M
2025-01-17
|
+53.24%
2025-07-22
|
-45.58%
2025-07-29
|
+27.65%
2024-10
|
-28.54%
2024-04
|
360 | 42.5% | 49.4% | |
| Ardelyx Inc (ARDX)(ARDX) | 5.54 | 2025-09-26 | 2014-06-19 |
K Diario
K por Minuto
|
35.48
2014-12-04
|
0.49
2022-06-16
|
258.4M
2021-12-01
|
0.0M
2016-07-01
|
+71.18%
2019-08-22
|
-73.90%
2021-07-08
|
+64.04%
2023-03
|
-78.11%
2021-07
|
2824 | 47.3% | 48.8% | |
| Critical Metals Corp (CRML)(CRML) | 6.49 | 2025-09-26 | 2024-02-28 |
K Diario
K por Minuto
|
18.56
2024-02-28
|
1.23
2025-04-04
|
41.8M
2025-06-16
|
0.0M
2024-05-16
|
+49.26%
2025-06-16
|
-34.06%
2025-02-06
|
+37.64%
2024-05
|
-20.13%
2024-02
|
386 | 43.8% | 53.4% | |
| Dynaresource (DYNR)(DYNR) | 1.20 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3.00
2023-07-17
|
0.00
2016-12-20
|
0.2M
2022-07-05
|
0.0M
2015-03-06
|
+70.00%
2017-01-13
|
-50.00%
2019-05-31
|
+66.67%
2021-08
|
-30.00%
2021-01
|
1143 | 26.6% | 29.1% | |
| Iveda Solutions (IVDA)(IVDA) | 1.20 | 2025-09-26 | 2022-04-01 |
K Diario
K por Minuto
|
8.05
2024-12-30
|
0.21
2024-09-13
|
54.8M
2022-04-11
|
0.0M
2022-07-01
|
+622.34%
2024-09-12
|
-33.42%
2024-12-26
|
+287.74%
2024-09
|
-51.72%
2022-04
|
849 | 44.2% | 53.6% | |
| Presidio Property (SQFT)(SQFT) | 5.99 | 2025-09-26 | 2020-10-07 |
K Diario
K por Minuto
|
23.00
2025-07-14
|
0.47
2024-11-21
|
51.3M
2025-07-14
|
0.0M
2025-05-29
|
+924.59%
2025-05-19
|
-33.86%
2022-08-22
|
+43.06%
2023-11
|
-59.81%
2022-09
|
1237 | 42.2% | 53.0% | |
| Gibo Holdings (GIBO)(GIBO) | 2.51 | 2025-09-26 | 2025-05-09 |
K Diario
K por Minuto
|
13.42
2025-08-05
|
0.03
2025-07-09
|
1,319.7M
2025-07-28
|
0.0M
2025-05-20
|
+52.17%
2025-07-25
|
-39.79%
2025-06-23
|
-
-
|
-
-
|
87 | 27.6% | 64.4% | |
| Gjensidige Forsikring ADR (GJNSY)(GJNSY) | 26.71 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
29.45
2025-08-06
|
13.19
2015-09-24
|
0.1M
2015-01-20
|
-
2025-09-08
|
+15.98%
2022-11-09
|
-15.32%
2020-03-16
|
+12.60%
2019-01
|
-17.69%
2022-04
|
1506 | 50.0% | 48.9% | |
| Black Hawk Acquisition Unt (BKHAU)(BKHAU) | 10.61 | 2025-09-23 | 2024-03-21 |
K Diario
K por Minuto
|
12.21
2024-09-04
|
10.08
2024-06-11
|
7.1M
2024-03-21
|
-
2025-07-24
|
+9.87%
2025-06-09
|
-6.44%
2025-06-10
|
+2.32%
2024-08
|
-1.04%
2024-10
|
125 | 38.4% | 21.6% | |
| Baird Medical Investment Holdings (BDMD)(BDMD) | 2.26 | 2025-09-26 | 2024-10-02 |
K Diario
K por Minuto
|
12.50
2025-01-13
|
1.05
2024-12-30
|
89.7M
2024-12-31
|
0.0M
2025-05-23
|
+623.81%
2024-12-30
|
-38.95%
2024-12-27
|
+216.67%
2024-12
|
-54.67%
2024-10
|
236 | 42.8% | 54.7% | |
| Recon Technology (RCON)(RCON) | 2.02 | 2025-09-26 | 2009-07-30 |
K Diario
K por Minuto
|
17.50
2021-06-11
|
0.07
2024-04-24
|
123.4M
2021-06-11
|
0.0M
2010-07-30
|
+1,716.26%
2024-05-01
|
-64.51%
2023-03-08
|
+211.86%
2019-12
|
-81.07%
2023-03
|
4051 | 44.1% | 50.8% | |
| Newegg Commerce (NEGG)(NEGG) | 43.18 | 2025-09-26 | 2021-05-20 |
K Diario
K por Minuto
|
137.84
2025-08-21
|
0.21
2025-04-04
|
84.2M
2023-01-13
|
0.0M
2025-05-05
|
+2,069.34%
2025-04-07
|
-32.22%
2021-07-07
|
+133.16%
2023-11
|
-38.31%
2021-12
|
1083 | 42.7% | 54.7% | |
| Wearable Devices (WLDS)(WLDS) | 4.95 | 2025-09-26 | 2022-09-13 |
K Diario
K por Minuto
|
10.89
2025-09-10
|
0.20
2024-10-07
|
283.7M
2025-09-10
|
0.0M
2023-04-27
|
+1,712.23%
2024-10-09
|
-53.69%
2023-11-02
|
+1,231.82%
2024-10
|
-69.12%
2022-09
|
752 | 40.2% | 57.4% | |
| Grande (GRAN)(GRAN) | 3.41 | 2025-09-26 | - |
K Diario
K por Minuto
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Metlen Energy Metals AE DRC (MYTHY)(MYTHY) | 58.50 | 2025-09-25 | 2015-02-20 |
K Diario
K por Minuto
|
66.15
2025-08-14
|
4.10
2016-03-31
|
0.0M
2025-07-22
|
-
2025-08-20
|
+111.27%
2021-04-19
|
-23.36%
2016-03-31
|
+37.20%
2022-10
|
-16.58%
2020-02
|
354 | 50.6% | 47.5% | |
| Above Food Ingredients (ABVE)(ABVE) | 1.63 | 2025-09-26 | 2024-07-01 |
K Diario
K por Minuto
|
7.00
2024-07-01
|
0.25
2025-03-04
|
448.6M
2025-07-10
|
0.0M
2024-10-04
|
+324.66%
2025-07-10
|
-47.75%
2025-05-05
|
+75.85%
2024-11
|
-74.15%
2024-07
|
301 | 42.5% | 54.5% | |
| Baiya International (BIYA)(BIYA) | 0.58 | 2025-09-26 | 2025-03-21 |
K Diario
K por Minuto
|
8.00
2025-03-31
|
0.46
2025-09-05
|
42.2M
2025-06-20
|
0.0M
2025-08-19
|
+38.18%
2025-04-14
|
-54.23%
2025-04-10
|
-
-
|
-
-
|
120 | 45.0% | 50.0% | |
| Tohoku Electric ADR (TEPCY)(TEPCY) | 6.37 | 2025-05-16 | 2017-04-18 |
K Diario
K por Minuto
|
13.45
2019-01-03
|
5.83
2022-03-30
|
0.0M
2018-06-21
|
-
2025-05-16
|
+26.24%
2024-03-18
|
-26.91%
2019-06-14
|
+1.94%
2024-07
|
-13.01%
2024-11
|
21 | 38.1% | 52.4% | |
| QS Energy (QSEP)(QSEP) | 0.24 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
0.51
2015-03-17
|
0.01
2021-07-16
|
6.3M
2020-07-14
|
0.0M
2015-11-05
|
+123.53%
2019-02-13
|
-50.63%
2020-02-24
|
+273.91%
2022-08
|
-62.00%
2016-10
|
2628 | 38.4% | 42.5% | |
| Bimini Capital (BMNM)(BMNM) | 1.15 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3.00
2017-02-15
|
0.35
2020-04-02
|
0.3M
2025-06-06
|
-
2025-07-25
|
+60.00%
2016-03-07
|
-34.21%
2020-05-07
|
+76.47%
2020-04
|
-51.08%
2020-03
|
1807 | 40.5% | 41.0% | |
| Royale Energy (ROYL)(ROYL) | 0.04 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2.18
2015-01-05
|
0.01
2023-07-28
|
1.6M
2016-01-21
|
0.0M
2019-08-14
|
+99.01%
2020-01-16
|
-69.31%
2016-01-20
|
+120.00%
2019-01
|
-68.57%
2016-01
|
2471 | 40.2% | 45.9% | |
| Amber International Holding DRC (AMBR)(AMBR) | 3.44 | 2025-09-26 | 2014-03-21 |
K Diario
K por Minuto
|
18.09
2014-09-30
|
3.42
2015-11-06
|
10.6M
2019-05-13
|
0.0M
2016-02-09
|
+25.73%
2019-05-13
|
-22.78%
2015-08-03
|
+38.38%
2019-05
|
-18.86%
2015-05
|
1455 | 46.2% | 49.8% | |
| Galaxy Digital(GLXY) | 18.86 | 2025-06-20 | 2015-11-02 |
K Diario
K por Minuto
|
38.00
2021-04-14
|
0.38
2017-09-15
|
26.2M
2025-06-20
|
0.0M
2017-09-15
|
+5,165.17%
2018-01-09
|
-92.46%
2018-08-01
|
+83.90%
2020-07
|
-44.10%
2018-11
|
1728 | 48.6% | 50.8% | |
| Aurora Solar Technologies(ACU) | 0.01 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
0.67
2021-02-16
|
0.01
2025-04-10
|
9.7M
2021-02-12
|
0.0M
2015-06-17
|
+136.36%
2023-07-14
|
-52.17%
2023-07-11
|
+68.18%
2021-02
|
-55.56%
2018-10
|
2049 | 33.0% | 36.7% | |
| TC BioPharm Holdings (TCBPY)(TCBPY) | 0.17 | 2025-09-26 | 2022-02-11 |
K Diario
K por Minuto
|
560,000.00
2022-02-11
|
0.08
2025-03-24
|
6.6M
2025-02-13
|
0.0M
2022-02-28
|
+81.48%
2025-04-17
|
-67.53%
2025-03-21
|
+43.72%
2022-03
|
-74.12%
2024-10
|
894 | 41.3% | 55.8% | |
| Avvaa World Hlthcr (AVVH)(AVVH) | 0.00 | 2025-09-26 | 2020-03-04 |
K Diario
K por Minuto
|
0.10
2021-06-21
|
0.00
2020-03-04
|
160.4M
2021-05-04
|
-
2025-09-08
|
+100.00%
2020-03-04
|
-50.00%
2020-03-05
|
+221.05%
2021-05
|
-53.33%
2022-03
|
1175 | 14.7% | 16.4% | |
| Lion Copper and Gold(LEO) | 0.13 | 2025-09-26 | 2005-01-03 |
K Diario
K por Minuto
|
10.26
2012-11-30
|
0.08
2025-08-14
|
1.1M
2023-12-29
|
0.0M
2025-09-04
|
+24.63%
2008-09-23
|
-18.87%
2025-08-20
|
+10.66%
2009-01
|
-16.95%
2008-09
|
5206 | 47.5% | 43.5% | |
| Beeline Holdings (BLNE)(BLNE) | 4.04 | 2025-09-26 | 2025-01-27 |
K Diario
K por Minuto
|
6.63
2025-03-12
|
0.57
2025-02-19
|
52.1M
2025-06-25
|
0.0M
2025-03-06
|
+823.46%
2025-03-12
|
-29.28%
2025-03-14
|
-
-
|
-
-
|
158 | 39.2% | 57.0% | |
| Tenaga Nasional Berhad (TNABY)(TNABY) | 12.48 | 2025-09-25 | 2015-01-02 |
K Diario
K por Minuto
|
21.98
2017-07-21
|
6.11
2022-10-25
|
1.7M
2016-04-06
|
-
2025-09-08
|
+61.16%
2017-07-19
|
-38.07%
2022-09-19
|
+34.75%
2022-09
|
-16.33%
2015-08
|
1693 | 48.4% | 47.1% | |
| Vestand (VSTD)(YOSH) | 1.78 | 2025-09-26 | 2022-09-09 |
K Diario
K por Minuto
|
22.50
2025-03-17
|
0.30
2023-08-24
|
21.0M
2022-09-09
|
0.0M
2024-06-27
|
+1,128.21%
2023-11-13
|
-41.41%
2023-11-15
|
+1,271.11%
2023-11
|
-69.54%
2022-09
|
754 | 44.2% | 52.8% | |
| Elron Electronic(ELRN) | 1.55 | 2025-09-24 | 2015-01-02 |
K Diario
K por Minuto
|
6.06
2017-06-29
|
0.70
2023-11-03
|
0.1M
2024-12-31
|
-
2025-09-05
|
+55.56%
2023-07-31
|
-52.69%
2024-02-07
|
+100.00%
2023-11
|
-30.56%
2024-10
|
1057 | 46.2% | 44.6% | |
| KNOT Offshore Partners LP (KNOP)(KNOP) | 9.07 | 2025-09-26 | 2013-04-10 |
K Diario
K por Minuto
|
29.89
2014-06-23
|
4.28
2023-05-04
|
5.5M
2013-04-10
|
0.0M
2014-03-25
|
+18.78%
2015-12-17
|
-33.62%
2023-01-12
|
+46.19%
2020-04
|
-41.34%
2023-01
|
3127 | 47.5% | 48.4% | |
| AXIL Brands (AXIL)(AXIL) | 5.75 | 2025-09-26 | 2024-02-14 |
K Diario
K por Minuto
|
14.00
2024-02-28
|
3.54
2024-11-18
|
0.1M
2025-09-10
|
0.0M
2024-02-16
|
+39.53%
2025-09-10
|
-22.20%
2025-03-28
|
+1.92%
2024-03
|
-22.89%
2024-05
|
395 | 44.3% | 51.9% | |
| Cyberlux Corp (CYBL)(CYBL) | 0.00 | 2025-09-26 | 2015-08-31 |
K Diario
K por Minuto
|
0.07
2021-09-30
|
0.00
2021-01-25
|
1,956.5M
2021-01-26
|
0.0M
2017-10-06
|
+350.00%
2024-03-08
|
-54.55%
2022-07-13
|
+500.00%
2024-10
|
-54.55%
2022-12
|
1172 | 17.3% | 20.8% | |
| Graphite One(GPH) | 0.65 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2.00
2021-11-19
|
0.00
2019-03-27
|
1.0M
2021-02-09
|
0.0M
2016-08-24
|
+257.14%
2019-03-05
|
-77.40%
2019-03-06
|
+123.53%
2020-05
|
-41.95%
2019-08
|
2640 | 43.8% | 48.5% | |
| Direct Digital Holdings (DRCT)(DRCT) | 0.33 | 2025-09-26 | 2022-02-11 |
K Diario
K por Minuto
|
35.88
2024-03-18
|
0.38
2025-08-11
|
128.1M
2022-03-30
|
0.0M
2023-09-22
|
+900.00%
2024-12-19
|
-45.13%
2025-03-28
|
+356.81%
2023-11
|
-63.38%
2024-04
|
898 | 41.3% | 55.9% | |
| Euro Manganese(EMN) | 0.11 | 2025-09-26 | 2020-12-08 |
K Diario
K por Minuto
|
3.40
2021-10-11
|
0.03
2025-04-02
|
0.2M
2025-06-09
|
0.0M
2021-01-28
|
+900.00%
2025-04-03
|
-84.21%
2025-04-02
|
+52.41%
2021-01
|
-33.33%
2024-12
|
662 | 39.9% | 48.0% | |
| Metawells Oil Gas (KOSK)(KOSK) | 0.01 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.03
2015-01-22
|
0.00
2024-11-12
|
65.6M
2021-02-02
|
0.0M
2015-02-24
|
+176.67%
2015-03-27
|
-62.50%
2015-09-16
|
+900.00%
2016-03
|
-87.32%
2015-11
|
2470 | 26.8% | 29.3% | |
| Artificial Intelligence Tech (AITX)(AITX) | 0.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
11,040,000.00
2015-05-20
|
0.00
2025-09-08
|
878.0M
2025-01-06
|
0.0M
2016-11-29
|
+9,900.00%
2019-08-27
|
-99.00%
2019-08-26
|
+3,400.00%
2020-12
|
-86.43%
2016-09
|
2628 | 26.9% | 36.2% | |
| DMY Squared Tech Unt (DMYY_u)(DMYY_u) | 16.13 | 2025-09-18 | 2022-09-30 |
K Diario
K por Minuto
|
16.00
2025-06-10
|
9.53
2023-12-29
|
1.5M
2022-09-30
|
-
2025-05-23
|
+28.39%
2024-03-07
|
-23.22%
2024-03-08
|
+9.07%
2024-01
|
-10.92%
2024-03
|
245 | 45.3% | 36.3% | |
| Tokyo Lifestyle DRC (TKLF)(TKLF) | 3.61 | 2025-09-26 | 2022-01-18 |
K Diario
K por Minuto
|
43.00
2022-01-18
|
0.20
2024-05-22
|
318.4M
2024-07-16
|
0.0M
2025-06-18
|
+655.68%
2024-11-08
|
-84.11%
2022-01-21
|
+624.20%
2024-11
|
-86.88%
2022-01
|
915 | 45.4% | 50.3% | |
| Stem (STEM)(STEM) | 17.86 | 2025-09-26 | 2005-01-03 |
K Diario
K por Minuto
|
37.79
2021-07-01
|
0.21
2016-03-09
|
80.2M
2025-01-03
|
0.0M
2016-07-01
|
+2,013.28%
2021-04-29
|
-81.19%
2016-05-26
|
+646.94%
2011-07
|
-54.95%
2011-12
|
4095 | 39.7% | 52.0% | |
| Innovation Beverage (IBG)(IBG) | 2.39 | 2025-09-26 | 2024-09-26 |
K Diario
K por Minuto
|
3.35
2024-09-26
|
0.30
2025-09-08
|
219.1M
2025-04-02
|
0.0M
2025-07-03
|
+153.65%
2025-04-02
|
-35.14%
2025-09-05
|
+89.68%
2024-11
|
-65.68%
2024-10
|
240 | 36.7% | 58.8% | |
| Sintana Energy(SEI) | 0.43 | 2025-09-26 | 2024-09-12 |
K Diario
K por Minuto
|
39.03
2025-02-21
|
0.41
2025-09-04
|
6.0M
2025-03-17
|
0.0M
2025-08-04
|
+22.56%
2025-02-21
|
-30.39%
2025-01-27
|
+90.79%
2024-11
|
1.23%
2024-10
|
249 | 55.0% | 41.8% | |
| Akoya Biosciences (AKYA)(AKYA) | 1.29 | 2025-07-07 | 2021-04-16 |
K Diario
K por Minuto
|
28.96
2021-04-16
|
0.93
2025-05-15
|
20.4M
2025-01-10
|
0.0M
2022-11-25
|
+22.64%
2025-05-21
|
-29.61%
2024-05-10
|
+29.65%
2023-06
|
-45.71%
2024-05
|
1060 | 45.4% | 51.7% | |
| Nature’s Miracle Holding (NMHI)(NMHI) | 0.13 | 2025-09-26 | 2024-03-12 |
K Diario
K por Minuto
|
3.80
2025-01-14
|
0.03
2025-07-11
|
1,331.7M
2024-11-13
|
0.0M
2025-07-07
|
+3,042.86%
2024-11-18
|
-94.12%
2025-05-29
|
+2,174.34%
2024-11
|
-68.86%
2024-03
|
285 | 39.3% | 56.8% | |