Clients Stocks

Clients Stocks is a list of public traded clients companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
DHIL		Diamond Hill Investment Group, Inc	169.70	171.43	169.50	169.74	199605	44.40%
SIEB		Siebert Financial Corp.	3.33	3.86	3.18	3.83	31270	15.36%
UPWK		Upwork Inc	20.74	22.00	20.67	21.92	3489871	6.93%
OMEX		Odyssey Marine Exploration, Inc	2.19	2.34	2.08	2.32	810370	5.94%
CCRN		Cross Country Healthcare, Inc	8.14	8.74	8.09	8.61	1468738	5.64%
NSP		Insperity Inc	36.33	38.70	36.33	38.05	499963	5.05%
COHN		Cohen and Co Inc.	19.66	20.20	19.16	20.20	34751	4.88%
TBI		TrueBlue, Inc	4.82	5.08	4.79	5.04	114402	4.56%
FLNT		Fluent Inc	2.08	2.24	2.08	2.23	25005	4.21%
FICO		Fair Isaac Corporation	1764.31	1836.93	1764.31	1825.83	280536	4.20%
WHG		Westwood Holdings Group, Inc	16.35	17.26	16.29	17.11	6997	4.08%
IIIV		I3 Verticals Inc Cl A	24.67	25.51	24.31	25.51	155322	3.95%
NEWT		Newtek Business Services, Inc	11.51	12.09	11.47	12.01	280574	3.71%
FLYW		Flywire Corp	14.10	14.83	14.06	14.61	2588467	3.62%
TNET		Trinet Group Inc	56.50	58.40	56.48	58.31	367467	3.52%
SNEX		Stonex Group Inc	96.66	100.48	96.54	100.33	405838	3.38%
PBI		Pitney Bowes Inc	10.02	10.26	9.96	10.25	1530248	3.12%
ICFI		ICF International, Inc	86.93	89.19	86.11	89.10	199753	2.98%
EXPO		Exponent, Inc	71.60	74.12	71.31	73.49	254236	2.96%
NRC		National Rural Utilities Cooperative Finance Corp	17.04	17.74	17.04	17.44	43500	2.95%
PCTY		Paylocity Hld Corp	146.05	150.42	146.05	149.22	832212	2.75%
VOYA		VOYA Financial Inc	72.62	74.44	72.62	74.31	721237	2.71%
SI		Siemens AG (ADR)	15.06	15.33	14.08	15.19	23118	2.57%
HRB		H&R Block, Inc	41.93	42.84	41.51	42.73	668495	2.42%
ASGN		On Assignment, Inc	46.50	47.67	46.30	47.62	622282	2.41%
FISV		Fiserv, Inc	66.51	68.51	66.51	68.16	22795433	2.40%
JPM		JPMorgan Chase & Co	309.24	318.00	309.24	317.38	9692724	2.34%
JEF		Jefferies Group, Inc	62.59	63.92	61.77	63.25	1373841	2.26%
VRTS		Virtus Investment Partners, Inc	166.43	169.82	165.80	168.31	38167	2.25%
VSEC		VSE Corporation	171.00	175.40	169.58	174.04	186238	2.24%
NMR		Nomura Holdings, Inc	8.23	8.36	8.22	8.31	1616040	2.21%
EQH		Axa Equitable Holdings Inc	47.93	49.03	47.93	49.00	2056611	2.21%
LYV		Live Nation, Inc	137.94	141.87	137.94	141.87	2041038	2.20%
MSCI		MSCI Inc.	539.10	550.62	539.10	549.61	680598	2.12%
IBEX		Ibex Limited Common Share	36.37	37.24	36.37	37.13	44193	2.09%
CNXC		Concentrix Corporation	38.71	39.68	38.22	39.52	398064	2.07%
CRAI		CRA International, Inc	197.39	201.48	196.15	200.52	61582	2.06%
KFY		Korn/Ferry International	68.20	69.13	67.61	68.82	266513	2.05%
PRU		Prudential Financial, Inc	115.02	117.95	114.99	117.05	1736271	2.00%
BMO		Bank of Montreal (USA)	129.88	132.40	129.88	132.10	371620	1.99%
APP		American Apparel Inc	697.00	723.49	696.00	716.98	3562627	1.96%
EXLS		ExlService Holdings, Inc	40.77	41.55	40.65	41.52	1215640	1.84%
FORR		Forrester Research, Inc	7.11	7.25	7.11	7.24	25506	1.83%
FITB		Fifth Third Bancorp	47.44	48.71	47.37	48.40	6895945	1.77%
HQY		Healthequity	95.62	98.47	94.97	97.39	932126	1.69%
ITIC		Investors Title Company	237.90	249.19	237.90	247.66	9904	1.65%
USPH		U	79.21	80.43	78.54	80.42	147668	1.58%
NISN		NiSun International Enterprise Development Group Co Ltd	3.29	3.40	3.29	3.30	2977	1.54%
SLF		Sun Life Financial Inc	58.92	59.80	58.87	59.71	373605	1.53%
CASS		Cass Information Systems	43.09	43.68	42.89	43.66	43932	1.51%
MKTX		MarketAxess Holdings Inc	174.51	178.90	174.51	177.85	784668	1.50%
IX		ORIX Corporation (ADR)	28.20	28.55	28.20	28.55	69136	1.46%
RHI		Robert Half International Inc	27.31	28.00	27.17	27.73	823701	1.46%
PFG		Principal Financial Group, Inc	90.02	92.03	88.99	91.54	447756	1.45%
SII		Smith International, Inc	92.40	94.91	92.40	94.31	69055	1.45%
NNI		Nelnet, Inc	132.13	133.57	131.67	133.09	58729	1.41%
MSBI		Midland Sts BNC	20.70	21.28	20.68	21.08	126528	1.39%
MMC		Marsh & McLennan Companies, Inc	181.75	185.15	181.51	183.47	3676934	1.38%
MMS		MAXIMUS, Inc	84.03	85.40	84.03	85.06	238555	1.37%
SSNC		SS&C Technologies Holdings, Inc.	85.96	87.20	85.79	87.09	1041223	1.33%
DFIN		Donnelly Financial Solutions Inc	45.73	46.50	45.46	46.25	361212	1.31%
SCHW		The Charles Schwab Corporation	95.56	97.09	94.86	97.05	10261552	1.27%
FBIZ		First Business Financial Services Inc	56.30	57.65	56.30	57.39	13874	1.22%
TW		Towers Watson & Co	106.45	108.88	106.45	108.01	501769	1.20%
JKHY		Jack Henry & Associates, Inc	184.56	189.67	182.59	187.19	509631	1.20%
ROL		Rollins, Inc	59.11	59.73	58.69	59.49	2018613	1.16%
FDS		FactSet Research Systems Inc	291.08	297.91	290.72	291.55	615009	1.14%
WSBC		WesBanco, Inc	34.02	35.27	34.02	34.68	819237	1.11%
RY		Royal Bank of Canada (USA)	165.46	167.21	165.11	166.96	429497	1.10%
AMBO		Ambow Education Holding Ltd	4.45	4.45	3.81	3.82	3348	1.06%
IFBD		Infobird Co Ltd	0.95	1.05	0.95	0.96	4872	1.05%
KFRC		Kforce Inc	30.79	31.29	30.38	30.88	83752	1.01%
OSBC		Old Second Bancorp Inc	20.32	20.71	20.32	20.63	167556	0.98%
CM		Canadian Imperial Bank of Commerce (USA)	92.07	92.79	91.91	92.66	709274	0.96%
NAVI		NaviSite, Inc	12.85	13.06	12.82	12.95	1232459	0.94%
ACNB		Acnb Corp	50.99	51.87	50.61	51.64	18201	0.94%
O		Realty Income Corp	56.98	57.40	56.69	57.22	5363191	0.93%
CIGI		Colliers Intl Grp IN	145.14	147.18	145.14	145.90	80282	0.91%
ACM		AECOM Technology Corporation	99.35	100.63	99.04	99.96	1367708	0.88%
BAC		Bank of America Corporation	53.95	54.65	53.75	54.56	35663177	0.85%
APO		American Community Properties Trust	149.08	150.98	148.01	150.33	4426166	0.85%
KEY		KeyCorp	20.48	20.82	20.43	20.69	14342942	0.83%
ARMK		Aramark Holdings Corp	37.36	37.94	37.25	37.61	1864760	0.83%
SMFG		Sumitomo Mitsui Financial Grp, Inc.(ADR)	18.63	19.04	18.63	18.98	1154274	0.80%
SGC		Superior Uniform Group, Inc	10.10	10.32	9.99	10.21	35654	0.79%
IT		Gartner, Inc	230.87	235.50	229.20	232.66	633489	0.74%
PGC		Peapack-Gladstone Financial Corp	29.09	29.62	28.96	29.34	75192	0.72%
COF		Capital One Financial Corp	237.48	243.31	237.00	239.29	4066392	0.66%
ADI		Analog Devices, Inc	281.57	283.81	278.49	283.39	2833525	0.65%
TD		Toronto-Dominion Bank (USA)	91.50	91.85	90.82	91.83	2341657	0.64%
WTFC		Wintrust Financial Corporation	140.06	143.76	140.06	142.00	186065	0.63%
WAFU		Wah Fu Education Group Ltd	1.61	1.66	1.61	1.65	6188	0.61%
WASH		Washington Trust Bancorp	30.62	31.03	30.61	30.87	61813	0.59%
C		Citigroup Inc	111.27	112.34	111.11	111.74	10826670	0.57%
FBP		First BanCorp	20.86	21.32	20.86	21.13	647123	0.43%
PEGA		Pegasystems Inc	60.92	62.46	60.76	61.43	944261	0.43%
CCBG		Capital City Bank Group, Inc	44.04	44.85	43.94	44.32	51958	0.43%
IVZ		Invesco Ltd	26.79	27.31	26.72	27.00	4952062	0.30%
AMP		Ameriprise Financial, Inc	496.62	501.52	492.91	498.61	1296450	0.27%
VCTR		Victory Capital Holdings Inc Cl A	63.60	64.50	63.02	63.66	447114	0.24%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Clients Stocks List

Clients Stocks list are clients stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
IMTL		Image Tech Lab Inc	0.0001	0.0002	0.0001	0.0002	4396900	100.00%
TSPG		Tgi Solar Power Gr	0.0026	0.0029	0.0026	0.0026	51200	13.04%
ZMDTF		Zoomd Technologies Ltd	0.8675	0.9636	0.8600	0.9472	232300	7.11%
PFHO		Pacific Health Care	1.0300	1.0500	1.0100	1.0500	49200	5.00%
HMMR		Hammer Fiber Optics Holdings Corp	0.1400	0.1400	0.0901	0.1400	60500	3.70%
RCRRF		Recruit Holdings Co.Ltd	51.5675	52.3950	50.7400	52.3950	7000	3.26%
HYEG		Hydrogen Engine Center Inc	0.0729	0.0729	0.0560	0.0570	7000	1.79%
RCRUY		Recruit Holdings CO Ltd ADR	10.4950	10.5500	10.4300	10.5400	477400	1.25%
NRILY		Nomura Research Institute Ltd	39.9700	40.1100	38.0100	39.8700	28100	0.55%
NIDB		Northeast Ind Bn	20.4500	20.4500	20.4500	20.4500	200	0.49%
DMGGF		Dmg Blockchain Solutions Inc	0.2094	0.2140	0.1990	0.2110	211300	0.48%
FNBT		Finemark Holdings Inc	38.5000	38.6000	38.2900	38.6000	9900	0.31%
NGCG		New Generation Consu	0.0004	0.0005	0.0004	0.0004	8197200	0.00%
APRU		Apple Rush Company Inc	0.0003	0.0004	0.0003	0.0003	7891500	0.00%
ORPB		Oregon Pacific Bancp	10.9500	10.9500	10.9500	10.9500	500	0.00%
CLOQ		Cyberloq Technologies	0.2192	0.2192	0.1971	0.1971	16500	0.00%
OZSC		Ozop Surgical Corp	0.0002	0.0002	0.0001	0.0002	68218800	0.00%
EATR		Eastern Asteria Inc	0.0009	0.0009	0.0007	0.0009	1095000	0.00%
ZDPY		Zoned Properties Inc	0.4300	0.4301	0.4300	0.4300	3500	-0.02%
WSPOF		WSP Global	174.6440	175.4005	173.7830	174.9171	2300	-0.04%
NTIOF		National Bank of Canada	126.0200	126.0200	125.2500	125.5400	77100	-0.17%
CCORF		Canaccord Financial Inc	8.0900	8.0900	8.0900	8.0900	1300	-0.94%
SKKY		Skkynet Cloud	0.3800	0.3800	0.3800	0.3800	4500	-2.56%
SNIPF		Snipp Interactive IN	0.0344	0.0358	0.0324	0.0324	32500	-5.81%
EPAZ		Epazz Inc	0.0517	0.0600	0.0500	0.0500	9500	-14.24%
VSMR		Verify Smart Corp	0.0500	0.0500	0.0500	0.0500	20000	-15.25%

Clinic Stocks