Dealer Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
TC		Thompson Creek Metals Company, Inc	1.89	2.18	1.85	2.15	791700	11.98%
BLNK		Blink Charging Company	1.83	1.99	1.76	1.96	7366400	10.11%
LPSN		LivePerson, Inc	1.20	1.28	1.18	1.25	1912400	7.76%
TBNK		Territorial Bancorp Inc	10.70	11.42	10.60	11.42	43800	7.33%
ARKO		ARKO Corp	6.80	7.23	6.80	7.13	342600	6.58%
HY		Hyster-Yale Materials Handling	63.62	65.76	63.31	65.72	83000	5.42%
CAR		Avis Budget Group Inc	86.71	89.50	85.88	88.35	523500	5.35%
FLUX		Flux Power Holdings Inc	3.15	3.39	3.04	3.28	42200	5.13%
AIG		American International Group, Inc	73.12	76.17	72.79	76.05	4192500	5.13%
CRMT		Americas Car-Mart, Inc	41.03	42.63	40.86	42.38	89100	4.72%
GT		The Goodyear Tire & Rubber Company	8.38	8.61	8.33	8.53	3496400	4.66%
TW		Towers Watson & Co	126.00	132.00	125.95	131.41	1080000	4.58%
SANW		S&W Seed Company	0.21	0.23	0.21	0.23	38400	4.55%
ARTW		Arts-Way Manufacturing Co	1.73	1.85	1.73	1.85	55400	4.52%
RMBL		Rumbleon Inc	4.60	5.18	4.60	4.96	280600	4.42%
PLUG		Plug Power Inc	2.10	2.19	2.10	2.15	33684100	4.37%
ABG		Asbury Automotive Group, Inc	229.16	232.43	228.46	231.82	139500	3.72%
SAH		Sonic Automotive, Inc	56.53	58.02	56.53	57.39	176200	3.50%
CARS		Cars.com Inc	15.42	15.70	15.22	15.70	532700	3.43%
NWFL		Norwood Financial Corporation	27.02	27.27	26.65	27.27	5600	3.22%
TIPT		Tiptree Fncl Cl A	19.46	19.83	19.30	19.76	56400	3.02%
AFG		American Financial Group	135.05	138.72	135.05	138.65	274200	3.02%
CPSS		Consumer Portfolio Services, Inc	9.27	9.44	9.21	9.39	14800	2.96%
ALTG		Alta Equipment Group Inc	6.37	6.51	6.24	6.38	148000	2.90%
CFG		Citizens Financial Group Inc/Ri	40.83	41.38	40.65	41.18	4674200	2.87%
ALPP		Alpine 4 Holdings Inc	0.34	0.36	0.34	0.36	43500	2.86%
XPEL		Xpel Technologies	42.25	43.21	41.89	42.95	257300	2.80%
SCS		Steelcase Inc	12.78	12.98	12.66	12.97	578000	2.77%
HMC		HONDA MOTOR CO	32.14	32.62	32.14	32.62	550800	2.68%
BXC		BlueLinx Holdings Inc	106.07	106.20	103.31	106.18	94900	2.62%
GSAT		Globalstar, Inc	1.18	1.21	1.18	1.20	2821300	2.56%
SNV		Synovus Financial Corp	43.80	44.19	43.49	43.83	1437000	2.55%
TRUE		Centrue Financial Corporation	3.28	3.35	3.24	3.29	217200	2.49%
VIRC		Virco Mfg	13.45	13.54	13.05	13.50	149800	2.43%
FLXS		Flexsteel Industries, Inc	43.45	44.24	43.05	43.67	17800	2.42%
FHB		First Hawaiian Inc	22.63	22.92	22.61	22.90	511400	2.37%
CACC		Credit Acceptance Corp	441.02	450.74	439.37	442.80	24000	2.31%
BPOP		Popular, Inc	96.87	97.71	96.45	97.26	289200	2.28%
SNEX		Stonex Group Inc	82.97	83.49	82.68	83.34	56000	2.28%
PCAR		PACCAR Inc	102.24	103.86	101.79	103.41	2796200	2.13%
SCHW		The Charles Schwab Corporation	64.17	64.99	64.07	64.75	7141300	2.13%
HNI		HNI Corporation	52.96	53.33	52.48	53.27	164200	2.11%
ATLC		Atlanticus Hld Cp	34.60	35.09	34.28	34.92	4800	2.11%
MFC		Manulife Financial Corporation (USA)	29.76	30.25	29.76	30.24	2338700	2.09%
VOYA		VOYA Financial Inc	79.28	80.16	78.35	79.97	562400	2.08%
XRAY		DENTSPLY International Inc	25.00	25.23	24.86	25.22	1394700	2.06%
NTWK		NetSol Technologies Inc	2.85	2.97	2.84	2.97	38000	2.06%
ALSN		Allison Transmission Holdings	98.36	99.08	97.35	99.05	384600	2.02%
WSBC		WesBanco, Inc	29.00	29.50	28.98	29.36	344800	1.98%
SYBT		S	59.33	59.79	58.50	59.37	194500	1.98%
KEQU		Kewaunee Scientific Corporation	31.96	32.49	31.31	31.64	19900	1.97%
RJF		Raymond James Financial, Inc	126.54	127.74	125.88	127.13	1035000	1.95%
HOFT		Hooker Furniture Corporation	16.64	16.94	16.64	16.77	12800	1.95%
ALLY		Ally Financial	35.28	35.50	34.83	35.12	2563000	1.92%
QRHC		Quest Resource	8.08	8.20	7.94	8.10	30700	1.89%
XRX		Xerox Corporation	10.50	10.57	10.34	10.49	1221100	1.84%
AX		Axos Financial Inc	62.17	62.39	60.98	61.57	372800	1.84%
PAG		Penske Automotive Group, Inc	157.36	159.79	156.76	158.06	136200	1.82%
MNRO		Monro Muffler Brake, Inc	28.39	29.08	28.20	28.44	360600	1.79%
OSK		Oshkosh Corporation	100.35	101.09	99.32	100.70	436300	1.78%
CWH		CommonWealth REIT	23.59	23.94	23.22	23.44	1083100	1.74%
GHC		Graham Holdings Company	809.16	810.19	805.95	810.19	10900	1.70%
VVV		Valvoline Inc	40.96	41.42	40.83	41.27	1471700	1.70%
WASH		Washington Trust Bancorp	31.12	31.32	30.86	31.08	54300	1.70%
MYE		Myers Industries, Inc	12.67	12.82	12.54	12.61	169800	1.69%
GENC		Gencor Industries, Inc	20.34	20.44	20.10	20.21	9000	1.61%
GM		General Motors Corporation	45.81	46.15	45.50	45.68	11427400	1.56%
BOH		Bank of Hawaii Corporation	63.71	64.20	62.88	63.60	367900	1.55%
RNST		Renasant Corp	31.86	32.10	31.52	31.86	425800	1.53%
AMG		Affiliated Managers Group, Inc	180.82	182.15	179.07	181.18	160100	1.52%
PEBO		Peoples Bancorp Inc	29.48	29.64	29.21	29.31	157700	1.49%
CBU		Community Bank System, Inc	58.65	58.95	58.00	58.17	189900	1.47%
ALL		The Allstate Corporation	187.38	190.79	187.16	190.57	704700	1.45%
MTW		Manitowoc Company, Inc	9.49	9.55	9.33	9.41	129700	1.40%
GNRC		Generac Holdings Inc.	161.19	161.19	157.30	160.18	534800	1.37%
CPRT		Copart, Inc	52.80	53.03	52.35	52.90	3682100	1.36%
FCF		First Commonwealth Financial	16.58	16.58	16.34	16.47	513300	1.35%
GPI		Group 1 Automotive, Inc	371.27	376.22	364.24	368.71	87800	1.34%
CMI		Cummins Inc	327.50	331.89	326.03	331.74	691400	1.34%
DORM		Dorman Products Inc	110.40	111.53	109.86	110.06	100500	1.31%
LZB		La-Z-Boy Incorporated	41.35	41.62	40.99	41.33	254800	1.27%
SLF		Sun Life Financial Inc	57.83	58.51	57.78	58.31	349200	1.25%
ORRF		Orrstown Financial Services	35.02	35.40	34.82	35.00	33300	1.24%
GFF		Griffon Corporation	69.90	69.90	67.78	69.18	221800	1.24%
HIG		Hartford Financial Services	115.55	118.35	115.55	118.09	1318600	1.23%
AGCO		AGCO Corporation	97.52	97.65	96.65	97.45	450800	1.23%
HDB		HDFC Bank Limited (ADR)	60.25	61.05	60.22	61.01	4121400	1.19%
MPX		Marine Products Corp	9.54	9.54	9.38	9.47	39400	1.18%
DOOO		Brp Inc	59.23	59.43	58.47	59.31	76100	1.18%
LNN		Lindsay Corporation	123.22	123.55	121.96	123.29	30600	1.16%
TCBK		TriCo Bancshares	41.82	41.82	41.02	41.32	130100	1.15%
F		Ford Motor Company	10.59	10.61	10.44	10.57	45812300	1.15%
KAR		KAR Auction Services Inc	16.30	16.38	16.11	16.22	558800	1.06%
NSSC		NAPCO Security Technologies, Inc	39.11	39.22	38.11	38.59	259200	1.05%
THO		Thor Industries, Inc	109.46	110.15	108.23	108.64	501900	1.02%
ATHM		Autohome Inc	34.47	34.60	33.60	34.05	360900	0.98%
CARR		Carrier Global Corp [Carr/I]	80.95	81.06	79.94	80.80	2538500	0.94%
REVG		Rev Group Inc	27.90	28.03	27.20	27.56	551800	0.92%
FITB		Fifth Third Bancorp	42.46	42.82	41.76	42.10	3368800	0.86%
SWBI		Smith & Wesson Brands Inc	12.93	12.93	12.79	12.85	297000	0.86%

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

Dealer Stocks List

Dealer Stocks list are dealer stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
BWMG		Brownie's Marine Grp	0.0070	0.0070	0.0070	0.0070	40000	180.00%
CATV		4Cable TV Internatio	0.0010	0.0010	0.0009	0.0010	745200	11.11%
FMCCI		Freddie Mac Var Pr B	5.8400	6.0000	5.3700	5.7440	9100	10.25%
FMCCM		Freddie Mac Noncum	5.8950	6.0100	5.8950	6.0000	1200	9.09%
FMCCS		Fed Homeln Pfd	5.6350	5.9800	5.6350	5.9800	2900	8.53%
SRCO		Sparta Comm Services	0.3151	0.3315	0.3150	0.3315	22400	3.59%
FMCCJ		Freddie Mac Pfd Q	5.6800	5.9100	5.6025	5.6025	900	2.80%
MCEM		Monarch Cement CO	184.0000	190.0000	181.2600	188.0000	100	2.72%
RMSL		Remsleep Holdings Inc	0.0090	0.0100	0.0090	0.0092	1185900	2.22%
DSEEY		Daiwa Securities ADR	7.1300	7.1520	6.9540	7.1520	2700	2.17%
DFKCY		Daifuku CO Ltd ADR	9.4700	9.5300	9.3500	9.5200	16700	2.04%
SFBQF		Softbank Corp	1.3300	1.3300	1.2200	1.2200	700	1.67%
KUBTY		Kubota Corp	71.4750	71.5800	71.2400	71.5800	13400	1.47%
SOBKY		Softbank Corp ADR	13.7300	13.7300	12.8500	12.9500	47400	0.86%
GWLIF		Great West Lifeco IN	34.2400	34.2400	34.2000	34.2000	2100	0.77%
QEPC		Q.E.P. CO Inc	33.0000	33.0000	33.0000	33.0000	200	0.76%
FMCCT		Federal Home Loan Mortgage Corp	6.0850	6.0850	6.0850	6.0850	300	0.58%
IDCBY		Industrial & Com ADR	12.3400	12.3700	12.2500	12.2800	21400	0.24%
WELX		Winland Electronics	4.7500	4.8200	4.5000	4.5000	2200	0.00%
BURCA		Burnham Holdngs Cl-A	13.5000	13.5000	13.5000	13.5000	6700	0.00%
SRMX		Saddle Ranch Media Inc	0.0002	0.0002	0.0002	0.0002	2033900	0.00%
OTCM		Pink OTC Markets Inc	47.3500	48.5000	47.1500	47.1500	4100	-0.37%
MACE		Mace Security International Inc	0.0249	0.0249	0.0249	0.0249	5000	-0.40%
FMCKI		Federal Home Loan Mortgage Corp	3.0675	3.0700	3.0511	3.0511	700	-0.94%
FMCC		Freddie Mac	1.1300	1.1500	1.0800	1.1100	1434300	-1.77%
FMCKJ		Freddie Mac Pfd Z	3.9640	3.9800	3.8000	3.8000	110400	-2.31%
FMCCH		Freddie Mac 5.10 Pfd	5.8500	5.8500	5.8500	5.8500	200	-2.50%
HNDAF		Honda Motor CO Ltd	10.7000	10.7000	10.7000	10.7000	1000	-3.54%
XAUMF		Goldmoney Inc	7.3600	7.3600	7.3600	7.3600	300	-3.66%
FMCCG		Freddie Mac Var Pfd	5.5372	5.5372	5.5372	5.5372	100	-3.70%
FMCCL		Freddie Mac Var RTS	5.9800	6.1950	5.9000	5.9000	5300	-10.61%
PWWBF		Powerband Solutions Inc	0.0871	0.1000	0.0410	0.0410	20600	-48.69%
FREGP		Fed Hom Ln Mtg Cp 5	5.7500	5.7500	5.7500	5.7500	100	0.00%

Defense Stocks