Club Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
LCUT		Lifetime Brands, Inc	3.20	3.61	3.10	3.48	5984867	14.10%
BJ		BJs Wholesale Club, Inc	93.28	99.16	92.24	98.78	2537584	5.62%
ASRV		AmeriServ Financial, Inc	3.66	3.83	3.66	3.82	3224	5.52%
FDBC		Fidelity D & D Bancorp Inc	42.75	44.28	42.75	44.28	1253	2.98%
HELE		Helen of Troy Limited	16.22	16.86	16.03	16.78	324388	2.44%
TSN		Tyson Foods, Inc	59.29	61.13	59.28	61.03	4291821	2.04%
WMT		Wal-Mart Stores, Inc	122.30	125.39	122.28	125.33	21720944	1.51%
REED		Reeds, Inc	3.39	3.82	3.25	3.69	72981	1.37%
USFD		US Foods Holding	90.16	93.19	89.31	92.61	3696431	1.37%
CALM		Cal-Maine Foods, Inc	88.18	90.51	87.98	89.14	899329	1.10%
ODC		Oil-Dri Corporation of America	63.95	69.63	63.91	65.43	129729	1.07%
VICI		Vici Properties Inc	28.33	28.94	28.17	28.68	9190859	0.95%
WRLD		World Acceptance Corp	132.26	137.58	128.39	136.36	103905	0.93%
TR		Tootsie Roll Industries, Inc	40.95	41.82	40.42	41.32	122190	0.88%
BCBP		BCB Bancorp, Inc.	7.96	8.21	7.93	8.14	53084	0.74%
PSMT		PriceSmart, Inc	143.74	146.89	142.99	146.89	56412	0.66%
HOFT		Hooker Furniture Corporation	12.99	13.17	12.51	13.17	66961	0.30%
PVH		Phillips-Van Heusen Corporation	60.17	61.63	59.60	61.23	366668	0.29%
LSBK		Lake Shore Bancorp, Inc.	15.42	15.49	15.42	15.43	10356	-0.06%
REYN		Reynolds Consumer Products Inc	21.36	21.90	21.28	21.46	1449209	-0.19%
BANF		BancFirst Corporation	104.73	107.81	104.68	106.85	37737	-0.21%
NATH		Nathans Famous, Inc	100.55	100.69	100.25	100.26	8155	-0.25%
AWX		Avalon Holdings Corporation	2.56	2.56	2.55	2.55	1093	-0.39%
IEP		Icahn Enterprises, L	7.62	7.77	7.57	7.59	858910	-0.52%
CHD		Church & Dwight Co	99.27	101.71	98.54	99.16	2482328	-0.53%
MPB		Mid Penn Bancorp, Inc	30.73	31.50	30.51	31.21	66095	-0.54%
MLP		Maui Land & Pineapple Co	16.00	16.07	15.95	15.96	14330	-0.62%
MNST		Monster Worldwide, Inc	76.70	78.26	76.35	76.99	6001402	-0.66%
CVGW		Calavo Growers, Inc	24.92	25.32	24.92	24.97	68121	-0.68%
PSEC		Prospect Capital Corporation	2.64	2.68	2.63	2.65	3980052	-0.75%
TTWO		Take-Two Interactive Software, Inc	210.68	212.81	208.17	209.20	1350284	-0.90%
HOV		Hovnanian Enterprises, Inc	104.77	106.89	104.40	105.73	37500	-0.94%
WDFC		WD-40 Company	225.39	228.83	224.89	225.59	42805	-1.02%
HSY		The Hershey Company	217.01	219.69	214.66	215.47	563505	-1.09%
CHEF		The Chefs Warehouse	63.48	64.32	62.91	63.97	85713	-1.13%
SAM		The Boston Beer Company, Inc	229.49	234.74	228.35	229.33	49973	-1.15%
RL		Polo Ralph Lauren Corporation	333.31	339.00	330.00	335.04	192898	-1.19%
WYNN		Wynn Resorts, Limited	98.00	99.68	96.37	98.79	2593821	-1.23%
CLBK		Columbia Financial Inc	17.25	17.70	17.23	17.43	199761	-1.36%
DIS		The Walt Disney Company	100.10	100.88	99.37	99.43	10170298	-1.45%
SJM		The J	106.35	108.44	105.97	105.99	693937	-1.55%
JAKK		JAKKS Pacific, Inc	20.28	20.28	19.93	20.10	36779	-1.62%
SCHL		Scholastic Corporation	33.43	33.93	32.86	33.48	117785	-1.62%
RICK		Ricks Cabaret Intl, Inc	21.51	21.92	21.44	21.49	23593	-1.69%
MDLZ		Mondelez Intl Inc	55.55	55.97	54.31	54.35	10231045	-1.79%
PG		The Procter & Gamble Company	152.21	153.05	150.33	150.50	8482955	-1.83%
JOE		The St	69.93	70.91	69.24	69.40	160480	-2.12%
KMB		Kimberly-Clark Corporation	99.50	100.68	97.73	97.82	5599517	-2.22%
CZR		Caesars Entertainment Inc	28.86	29.29	28.07	28.41	9496612	-2.30%
MTN		Vail Resorts, Inc	137.70	140.88	134.32	135.31	930991	-2.30%
BGS		B&G Foods, Inc	5.27	5.45	5.25	5.26	1798508	-2.41%
GOLF		Golfsmith International Holdings, Inc	93.98	95.08	92.74	92.99	166824	-2.42%
ACCO		Acco Brands Corp	3.51	3.51	3.40	3.41	1176505	-2.57%
KDP		Keurig Dr Pepper Inc	27.45	27.64	26.92	26.95	5997325	-2.57%
CRWS		Crown Crafts, Inc	2.96	2.96	2.87	2.87	27587	-2.71%
FRPT		Force Protection, Inc	79.68	80.83	77.98	78.04	1578342	-2.79%
LULU		Lululemon Athletica inc	161.76	163.03	157.95	158.19	2665945	-2.83%
BC		Brunswick Corporation	69.57	70.63	68.79	68.98	496145	-2.95%
SMPL		The Simply Good Foods Company	14.87	15.04	14.36	14.41	1520192	-2.96%
UTZ		Utz Brands Inc	7.51	7.58	7.26	7.30	1771972	-3.05%
CLX		The Clorox Company	112.00	112.06	108.51	108.73	1676074	-3.05%
MAR		Marriott International, Inc	320.17	320.96	315.37	316.31	1608507	-3.09%
HAIN		The Hain Celestial Group, Inc	0.62	0.64	0.61	0.62	1447339	-3.13%
LC		Lendingclub Corp	14.09	14.43	14.06	14.13	1182726	-3.15%
PPC		Pilgrims Pride Corporation	37.27	37.39	35.79	36.19	737588	-3.16%
LYV		Live Nation, Inc	166.00	166.03	159.84	160.32	3147422	-3.26%
HGV		Hilton Grand Vacations Inc	42.21	42.43	41.57	41.86	597076	-3.28%
KHC		Kraft Heinz Company	23.06	23.24	22.27	22.33	19920432	-3.54%
TOL		Toll Brothers, Inc	141.40	142.04	137.81	138.02	1312747	-3.65%
POST		Post Holdings Inc	100.71	101.42	97.34	97.75	912402	-3.82%
NWL		Newell Rubbermaid Inc	4.23	4.26	4.09	4.12	4158675	-3.96%
VAC		Marriot Vacations Worldwide Cor	67.40	67.73	66.03	66.06	501547	-4.23%
MKC		McCormick & Company, Incorporated	59.44	59.95	57.29	57.32	5445476	-4.36%
CELH		Celsius Holdings, Inc.	44.90	45.49	43.20	43.68	4120663	-4.48%
PBH		Prestige Brands Holdings, Inc	64.12	64.70	61.87	61.90	213333	-4.58%
IR		Ingersoll-Rand Company Limited	83.89	84.46	81.02	81.18	1440681	-4.70%
AMN		Ameron International Corporation	20.17	20.61	19.34	19.38	561204	-4.91%
SMG		The Scotts Miracle-Gro Company	62.24	62.24	59.26	59.65	1213463	-4.96%
BRBR		Bellring Brands Inc Cl A	17.52	18.08	16.67	16.74	1711656	-4.99%
H		Hyatt Hotels Corporation	148.14	148.14	143.19	143.54	932365	-5.30%
ENR		Energizer Holdings, Inc	17.42	17.48	16.38	16.47	1931841	-5.62%
CPB		Campbell Soup Company	22.67	22.83	21.59	21.65	18807391	-5.66%
EPC		Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc	19.58	19.67	18.54	18.63	1101846	-6.57%
LW		Lamb Weston Holdings Inc	42.86	43.22	40.44	40.45	4372179	-6.88%
BYND		Beyond Meat Inc	0.78	0.79	0.73	0.73	25771463	-7.59%
CWH		CommonWealth REIT	6.80	6.95	6.41	6.42	5094115	-7.76%

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

Club Stocks List

Club Stocks list are club stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
SMEV		Simulated Environmen	0.0062	0.0062	0.0062	0.0062	2500	10.71%
LQMT		Liquidmetal Tech	0.1315	0.1397	0.1295	0.1395	1102900	7.06%
QNBC		Qnb Corp	36.5000	37.3600	36.3000	37.3600	3400	1.25%
JUVF		Juniata Valley Finl	13.9000	13.9000	13.9000	13.9000	1000	0.72%
ACGX		Alliance Creative Group Inc	0.0388	0.0388	0.0388	0.0388	400	0.00%
FMBL		Farmers & Merch Bk	8,306.0000	8,395.0000	8,305.0100	8,350.0000	200	0.00%
TYIDY		Toyota Industries Corp	128.6590	129.7196	128.5100	128.5200	14100	-0.45%
NCBDY		Namco Bandai Hlds ADR	13.5750	13.6760	13.2000	13.2000	104900	-0.60%
BRDCY		Bridgestone Corp ADR	11.1800	11.1800	10.3500	10.6100	626500	-0.93%
AMNF		Armanino Foods	10.6900	10.7900	10.5100	10.5890	11300	-1.22%
DIIBF		Dorel Inds Cl B	1.3375	1.3585	1.2735	1.2735	3500	-1.28%
EJPRY		East Japan Railway C	11.7600	12.3100	11.7100	11.7400	98400	-1.84%
DWAHY		Daiwa House Ind Ltd	34.0700	34.0700	31.5100	32.5200	36500	-2.40%
SRCO		Sparta Comm Services	0.0887	0.0887	0.0887	0.0887	800	-4.11%
CAPC		Capstone Cos. Inc	0.0677	0.0677	0.0677	0.0677	2000	-4.51%
CAWW		CCA Industries Inc	0.4700	0.4700	0.4700	0.4700	5000	-6.00%
BRDCF		Bridgestone Corp.	21.4150	21.4150	21.4150	21.4150	1300	-6.42%
IVFH		Innovative Food Hld	0.4110	0.4700	0.4110	0.4300	2500	-7.88%
DNAX		Dna Brands Inc	0.0001	0.0001	0.0001	0.0001	1370000	0.00%
RCIT		Reelcause Inc	0.0004	0.0004	0.0004	0.0004	3500	0.00%

Coal Stocks