Stock Scanner

Food Stocks


Food Stocks is a list of public traded food companies trading on the NYSE, NASDAQ, and AMEX. These food stocks include companies that are invovling in the accommodation and food services, animal food manufacturing, dog and cat food manufacturing, food distributors, food product machinery manufacturing, and more.

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
GRIL Muscle Maker Inc 0.46 0.53 0.44 0.52 1012500 15.56%
CBD Companhia Brasileira de Distrib 3.48 3.71 3.48 3.69 1658400 7.89%
FAMI Farmmi Inc 0.51 0.55 0.51 0.54 197400 5.88%
WILC G 15.98 16.00 15.69 16.00 3900 5.68%
BGS B&G Foods, Inc 12.88 13.53 12.81 13.52 1102500 4.73%
BYND Beyond Meat Inc 12.45 13.01 12.45 12.92 2460600 4.11%
CNNE Cannae Holdings Inc 21.80 22.74 21.74 22.66 614700 3.94%
YUMC Yum China Holdings Inc 53.87 54.02 52.81 53.43 2926300 3.19%
NUZE Nuzee Inc 0.34 0.34 0.33 0.33 9500 3.13%
RAVE Rave Restaurant Group 1.63 1.69 1.62 1.69 43400 3.05%
PK Park Hotels & Resorts Inc 12.06 12.38 11.91 12.37 2075100 2.83%
SHAK Shake Shack Inc 49.75 51.77 49.31 50.85 1080800 2.60%
NATH Nathans Famous, Inc 63.99 65.41 63.95 65.41 7300 2.22%
FARM Farmer Brothers Co 5.32 5.71 5.32 5.58 46900 2.20%
WH WSP Holdings Limited 71.23 73.12 71.23 72.91 557700 1.87%
HAIN The Hain Celestial Group, Inc 18.36 18.72 18.28 18.68 1264800 1.80%
HLF Herbalife Ltd 17.21 17.87 17.09 17.50 761700 1.80%
HGV Hilton Grand Vacations Inc 42.39 43.23 42.39 43.03 1310800 1.65%
CMG Chipotle Mexican Grill, Inc 1520.57 1562.71 1520.57 1552.72 259900 1.65%
RRGB Red Robin Gourmet Burgers, Inc 7.96 8.08 7.84 8.08 121700 1.64%
RHP Ryman Hospitality Properties REIT 88.65 90.10 88.37 89.77 453300 1.63%
JBT John Bean Technologies Corporation 87.07 89.80 86.94 88.76 197900 1.57%
WING Wingstop Inc 152.20 155.89 150.18 154.95 467900 1.49%
NOMD Nomad Foods Ltd 16.81 17.14 16.76 17.13 802000 1.48%
TSN Tyson Foods, Inc 65.55 66.63 65.07 66.45 3505600 1.40%
UTZ Utz Brands Inc 18.30 18.77 18.27 18.58 404900 1.36%
HLT Hilton Inc 137.19 139.29 137.02 138.75 1617900 1.28%
RUTH Ruths Hospitality Group, Inc 17.06 17.31 16.83 17.30 276600 1.11%
KR The Kroger Co 49.00 49.74 48.71 49.35 5958700 1.06%
BRFS BRF Brasil Foods SA(ADR) 1.94 1.97 1.92 1.93 2943200 1.05%
USFD US Foods Holding 35.50 36.03 35.41 35.92 1126500 1.01%
CALM Cal-Maine Foods, Inc 57.01 57.57 56.61 57.51 405500 1.00%
STKL SunOpta, Inc 9.30 9.47 9.16 9.43 2133700 0.96%
ACI Arch Coal, Inc 20.89 20.96 20.68 20.96 2257800 0.96%
BALY Ballys Corporation 24.29 24.96 24.29 24.48 212900 0.95%
ARKR Ark Restaurants Corp 19.56 19.60 19.56 19.60 1200 0.87%
FREE FreeSeas Inc 3.80 3.94 3.68 3.86 212900 0.78%
ARCO Arcos Dorados Holdings Inc 7.35 7.50 7.26 7.41 817200 0.68%
DENN Dennys Corporation 12.52 12.66 12.19 12.60 1091900 0.64%
UNFI United Natural Foods, Inc 47.28 47.88 47.05 47.30 334000 0.64%
WEN Wendys Arbys Group Inc 22.12 22.40 22.10 22.30 2405800 0.54%
KHC Kraft Heinz Company 38.77 39.08 38.68 39.04 4645900 0.44%
CHEF The Chefs Warehouse 38.06 39.06 38.06 38.27 351600 0.31%
CENT Central Garden & Pet Co 40.21 40.77 40.06 40.41 26900 0.30%
MIDD The Middleby Corporation 140.00 141.81 139.12 140.62 569500 0.24%
HFFG HF Foods Group Inc 4.27 4.49 4.12 4.29 22900 0.23%
DPZ Dominos Pizza, Inc 381.41 384.49 378.46 383.06 385300 0.20%
THS TreeHouse Foods Inc 48.90 49.27 48.54 49.01 249800 0.16%
POST Post Holdings Inc 93.07 93.49 92.26 92.77 446300 0.12%
PFGC Performance Food Group Company 58.94 59.71 58.76 59.03 1300600 0.12%
JACK Jack in the Box Inc 72.81 73.27 72.17 72.54 338600 0.06%
SPTN Spartan Stores, Inc 32.94 33.19 32.54 32.93 310100 0.06%
WMK Weis Markets, Inc 86.28 87.10 85.14 85.75 62700 0.03%
PBPB Potbelly Corp 5.37 5.66 5.35 5.46 42300 0.00%
SAGA Sagaliam Acquisition Corp 10.05 10.06 10.05 10.06 3300 0.00%
DTEA Davidstea Inc 0.75 0.77 0.71 0.72 36000 0.00%
MKC McCormick & Company, Incorporated 83.46 83.75 82.03 83.75 1490300 0.00%
PLAG Planet Green Holdings Corp 0.55 0.56 0.55 0.55 9900 0.00%
SJM The J 151.27 151.76 150.36 151.52 581600 -0.03%
GIS General Mills, Inc 82.62 83.40 82.43 82.84 2921600 -0.11%
PPC Pilgrims Pride Corporation 26.30 26.52 26.04 26.22 473400 -0.15%
MDLZ Mondelez Intl Inc 65.81 66.13 65.59 66.05 3572100 -0.15%
CAG Conagra Foods, Inc 36.88 37.11 36.68 36.96 2319600 -0.22%
UL Unilever plc (ADR) 49.61 49.77 49.40 49.46 1706900 -0.26%
YUM Yum! Brands, Inc 126.08 126.80 125.51 126.04 2321500 -0.32%
CBRL Cracker Barrel Old Country Store, Inc 115.04 115.14 113.16 113.59 434400 -0.32%
ARMK Aramark Holdings Corp 40.65 41.10 40.50 40.57 1706000 -0.32%
RMCF Rocky Mountain Chocolate Factory, Inc 6.10 6.17 6.05 6.08 12700 -0.33%
TR Tootsie Roll Industries, Inc 44.00 44.08 43.28 43.66 391900 -0.34%
WMT Wal-Mart Stores, Inc 153.03 153.71 152.55 152.97 4511500 -0.35%
NDLS Noodles & Company 5.44 5.59 5.38 5.43 117700 -0.37%
K Kellogg Company 72.43 72.78 71.94 72.40 1557300 -0.44%
GO Grocery Outlet Holding Corp 30.20 30.37 29.45 30.07 1722100 -0.46%
LW Lamb Weston Holdings Inc 85.40 86.40 84.54 85.05 1278300 -0.49%
TWNK Hostess Brands Inc 26.06 26.28 25.69 25.98 999800 -0.50%
LANC Lancaster Colony Corp 203.56 204.57 202.32 203.43 98700 -0.52%
MTEX Mannatech, Inc 22.25 23.89 22.02 22.85 6200 -0.52%
MCD McDonalds Corporation 271.00 271.92 269.47 271.41 2871500 -0.54%
TXRH Texas Roadhouse, Inc 97.71 97.77 95.06 97.67 1244300 -0.56%
CPB Campbell Soup Company 52.91 53.17 52.43 52.62 1875800 -0.57%
LOCO El Pollo Loco 10.64 10.65 10.48 10.54 107600 -0.57%
STKS The One Group 6.57 6.62 6.45 6.52 68000 -0.61%
SXI Standex Intl Corp 103.12 104.19 102.94 103.01 27600 -0.67%
PLAY Dave & Buster's Ente 38.74 39.25 37.98 39.21 1778600 -0.68%
BCPC Balchem Corporation 139.05 140.13 137.79 137.79 54300 -0.74%
SMPL The Simply Good Foods Company 38.24 38.63 37.67 38.03 576900 -0.78%
FRPT Force Protection, Inc 64.54 65.44 62.05 64.06 518100 -0.84%
RIBT Ricebran Technologie 1.12 1.18 1.12 1.14 9300 -0.87%
IBA Industrias Bachoco, S 53.00 53.00 52.19 52.25 2400 -0.87%
VITL Vital Farms Inc 13.68 13.72 13.46 13.54 94100 -0.88%
NATR Nature`s Sunshine Products, Inc. 8.94 9.05 8.88 8.90 24100 -0.89%
FLO Flowers Foods, Inc 29.59 29.71 29.41 29.49 1231400 -0.91%
HSY The Hershey Company 232.01 232.59 228.54 230.49 755300 -0.92%
MMMB MamaMancini`s Holdings Inc 1.06 1.06 0.96 1.05 94600 -0.94%
SFM Sprouts Farmers Mark 33.69 33.70 33.06 33.51 1144400 -0.95%
MTN Vail Resorts, Inc 259.19 260.41 254.64 256.30 500200 -0.97%
SYY SYSCO Corporation 86.00 86.36 84.94 85.09 1600500 -0.98%
SONN Sonnet Biotherapeutics Holdings Inc 1.02 1.05 0.97 1.00 225300 -0.99%
BJRI BJs Restaurants, Inc 31.25 31.30 30.33 31.07 153800 -1.05%
PZZA Papa Johns Intl, Inc 82.27 83.20 81.57 81.58 286700 -1.14%


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

Free Signup

Food Stocks List

Food Stocks list are food stocks that are trading on the OTCBB market.

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
CPIVF Captiva Verde Land Corp 0.0150 0.0150 0.0150 0.0150 16500 172.73%
DRGV Dragon Capital Group Corp 0.0004 0.0005 0.0004 0.0005 6768700 66.67%
FDFT Foodfest Intl 2000 0.0005 0.0005 0.0004 0.0005 68000 66.67%
CLNV Clean Vision Corp 0.0583 0.0924 0.0583 0.0900 53622400 61.00%
AHFD Active Health Foods 0.0003 0.0003 0.0002 0.0003 7283500 50.00%
RTON Right On Brands Inc 0.0003 0.0004 0.0003 0.0004 8351700 33.33%
GRLF Green Leaf Innovations Inc 0.0003 0.0005 0.0003 0.0004 115195200 33.33%
GOGR Go Green Global Technologies Corp 0.1600 0.1600 0.1600 0.1600 2800 28.00%
CNPOF Canopy Rivers 0.2132 0.2700 0.2132 0.2700 242100 25.17%
RMHB Rocky Mountain High Brands Inc 0.0120 0.0120 0.0100 0.0120 14900 20.00%
AMHG Amergent Hospitality Group Inc 0.1099 0.1150 0.1099 0.1100 24500 18.15%
EATBF Eat Beyond Global Hldgs Inc 0.0500 0.0600 0.0500 0.0574 17400 14.80%
LGIQ Logiq Inc. 0.3050 0.3375 0.3050 0.3300 42000 13.79%
TRUFF Red Light Holland Corp 0.0540 0.0704 0.0540 0.0687 27400 12.62%
MPNGF Meituan 19.6000 20.0550 19.6000 20.0000 9000 12.47%
NGCG New Generation Consu 0.0072 0.0085 0.0068 0.0077 2097700 10.00%
OPTHF Optimi Health Corp 0.2164 0.2254 0.2164 0.2254 44100 9.84%
CHUC Charlie's Holdings Inc 0.1590 0.1730 0.1590 0.1725 240000 8.49%
MOJO Mojo Organics Inc 0.0703 0.0703 0.0703 0.0703 9700 8.15%
WELX Winland Electronics 1.8500 1.9500 1.8500 1.9500 5900 7.73%
MPNGY Meituan Dianping ADR Repstg 2 Cl B 38.8000 40.3500 38.8000 39.4800 513000 7.69%
IBGR Nexus Energy Services Inc 0.0613 0.0645 0.0581 0.0645 115600 7.50%
RIBS Southern Hospitality Development Corp 0.0150 0.0175 0.0150 0.0175 46100 7.36%
NETTF Netease Inc. 13.7000 14.3500 13.5800 13.8900 7500 6.52%
MRRTY Marfrig Alimento ADR 1.7300 1.8400 1.7300 1.8399 110600 6.35%
TGEN Tecogen Inc 1.3000 1.5675 1.3000 1.5200 12500 6.29%
MDCE Medical Care Technol 0.0057 0.0057 0.0046 0.0053 562500 6.00%
LKNCY Luckin Coffee Inc ADR 18.3000 18.8000 18.2000 18.7700 1956200 5.93%
APRU Apple Rush Company Inc 0.0018 0.0019 0.0016 0.0018 1233400 5.88%
CIADY China Mengniu Dairy CO Ltd ADR 42.2750 42.4050 42.1000 42.2500 10400 4.71%
TWOH Two Hands Corp 0.0095 0.0102 0.0090 0.0099 342600 4.21%
JDCMF Jd.com Inc 25.9600 25.9600 25.9600 25.9600 100 3.18%
RICOY Ricoh CO Ltd ADR 7.4700 7.7450 7.4700 7.7450 1800 2.99%
SCHYY Sands China Ltd 25.7500 25.8700 25.4300 25.5400 47300 2.57%
CCOJY Coca Cola West CO Ltd 5.2550 5.3100 5.2550 5.3100 1100 2.51%
PRRFY Premier Foods Plc 6.6300 6.6500 6.6300 6.6500 600 2.47%
SHMP Naturalshrimp 0.1141 0.1149 0.1054 0.1095 717700 2.34%
SPOM Spo Global Inc 0.0095 0.0106 0.0088 0.0100 713900 2.04%
LBLCF Loblaw Companies Ltd 89.3395 89.6000 89.3395 89.6000 500 1.92%
TAIPY Taisho Pharmaceutical Holdings ADR 9.6900 10.1000 9.6900 10.0999 21500 1.81%
SSDOY Shiseido CO Ltd ADR 40.7301 43.4399 40.7301 41.9200 21300 1.70%
WJRYY West Japan Railway C 42.0200 42.1200 42.0200 42.0200 2500 1.64%
WTBDY Whitbread Plc [Uk] ADR 7.7600 7.9875 7.6900 7.8100 146800 1.56%
KKOYY Kesko Oyj ADR 10.5800 10.7600 10.5301 10.7600 17300 1.53%
TSUKY Toyo Suisan Kaisha L 41.4000 41.9900 40.8200 40.8200 200 1.09%
TSCDF Tesco Plc Ord 2.8000 2.8100 2.7550 2.7550 18600 0.92%
CRRFY Carrefour S.A. 3.3600 3.4000 3.3600 3.3800 208400 0.90%
NSCIF Nanalysis Scientific Corp 0.5650 0.5650 0.5650 0.5650 2000 0.89%
TRUMF Terumo Corp 28.7260 28.9860 28.7260 28.9840 2200 0.83%
GPDNF Groupe Danone 51.7500 52.4500 51.6300 52.2500 2900 0.81%
ASBFY Associated Brit Food 19.0500 19.2000 19.0100 19.0700 43100 0.79%
CJREF Corus Entertainmt B 1.6960 1.7135 1.6900 1.7135 13000 0.68%
SDXAY Sodexo Ads 18.8300 18.9600 18.8300 18.8500 9300 0.59%
DSKYF Daiichi Sankyo CO Ltd 32.4000 32.4000 32.4000 32.4000 1600 0.59%
ORKLY Orkla As ADR 6.8840 7.0100 6.8600 6.8900 115600 0.58%
TRUMY Terumo Corp ADR 29.2500 30.1200 28.9400 29.1200 102100 0.52%
CFCX Centric Financial Corp 15.5000 15.5000 15.5000 15.5000 5000 0.52%
CKNQP Cobank Acb 99.0000 99.0000 99.0000 99.0000 600 0.51%
CJPRY Central Japan Railwa 11.9000 12.2600 11.9000 12.0600 19600 0.50%
NCBDY Namco Bandai Hlds ADR 31.3000 32.2149 31.3000 32.0340 464900 0.48%
DANOY Danone ADR 10.4002 10.4700 10.3800 10.4100 525200 0.43%
RYKKY Ryohin Keikaku 10.5800 10.5800 10.5750 10.5800 1600 0.38%
WFAFY Wesfarmers Ltd 15.7800 16.7000 15.7800 16.1500 23700 0.37%
TSCDY Tesco Plc ADR 8.3601 8.4400 8.3200 8.3400 162700 0.36%
KNBWF Kirin Holdings CO Ltd 15.8000 15.8000 15.8000 15.8000 1300 0.32%
WHGLY Wh Group Ltd ADR 11.4500 11.5300 11.3400 11.3800 190100 0.31%
DFIHY Dairy Farm International Holdings Ltd 12.0300 12.0300 12.0300 12.0300 100 0.25%
FRFHF Fairfax Finl Hld Sub 579.0000 586.0000 566.1164 577.9000 6000 0.23%
ADRNY Koninklijke Ahold 28.8600 28.9650 28.8100 28.9400 171500 0.21%
UNCHF Unicharm Corp 36.4300 36.6500 36.4300 36.6500 700 0.14%
EJPRY East Japan Railway C 9.4350 9.5800 9.3190 9.3525 22000 0.13%
AJINY Ajinomoto CO Inc ADR 31.2000 31.6300 31.1100 31.1650 15600 0.11%
MHGVY Marine Harvest ASA ADR [Norway] 15.3100 15.5240 15.2300 15.3400 34100 0.07%
HEGIY Hengan Intl Grp ADR 21.8300 21.9500 21.8300 21.9500 11800 0.05%
UNICY Unicharm Corp/S ADR 7.4510 7.4700 7.4200 7.4425 106800 0.03%
BNOW Boon Industries Inc 0.0002 0.0002 0.0001 0.0002 26337300 0.00%
HBRM Herborium Group Inc 0.0002 0.0002 0.0001 0.0002 7714900 0.00%
INTK Industrial Nanotech 0.0035 0.0039 0.0032 0.0037 20080400 0.00%
AMNF Armanino Foods 3.5900 3.6100 3.5800 3.5800 43200 0.00%
JSAIY J Sainsbury ADR 10.6503 10.7600 10.6400 10.6400 21200 0.00%
CLIS Clickstream Corporat 0.0075 0.0075 0.0065 0.0070 635600 0.00%
BLDV Blue Diamond Venture 0.0006 0.0006 0.0005 0.0006 1826900 0.00%
VRUS Verus International Inc 0.0003 0.0004 0.0003 0.0003 339804800 0.00%
ECEZ Ecosciences Inc 0.0001 0.0001 0.0001 0.0001 3496100 0.00%
BCCI Baristas Coffee CO 0.0047 0.0047 0.0047 0.0047 1000 0.00%
NNRX Nutranomics Inc 0.0001 0.0001 0.0001 0.0001 38088000 0.00%
SCNA Smart Cannabis Corp 0.0028 0.0030 0.0020 0.0024 283300 0.00%
BICX Biocorrx Inc 1.8500 1.8500 1.8500 1.8500 1000 0.00%
JAMN Jammin Java Corp 0.0001 0.0001 0.0001 0.0001 5100 0.00%
USMJ North American Cannabis Holdings Inc 0.0001 0.0001 0.0001 0.0001 4309000 0.00%
DRNK Noho Inc 0.0002 0.0003 0.0002 0.0002 2483500 0.00%
HVCW Harrison Vickers 0.0005 0.0006 0.0004 0.0006 241317700 0.00%
CATV 4Cable TV Internatio 0.0005 0.0005 0.0004 0.0004 1901400 0.00%
CDSG China Dongsheng International, Inc. 0.0255 0.0270 0.0255 0.0270 40000 0.00%
KITL Kisses From Italy Inc 0.0100 0.0100 0.0086 0.0086 34000 0.00%
BDPT Bioadaptives Inc 0.0011 0.0013 0.0011 0.0012 19900900 0.00%
RDDTF Radient Technologies 0.0055 0.0055 0.0045 0.0045 87900 0.00%
CUSI Cuisine Solutions 16.5000 16.5000 16.5000 16.5000 200 0.00%
HPMM Hemp Naturals Inc 0.0007 0.0007 0.0007 0.0007 1253500 0.00%
PLPL Diamond Ranch Foods 0.0003 0.0004 0.0003 0.0004 15700900 0.00%

Food Distributors Stocks
Footwear Stocks

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

Free Signup


Top 50 Stocks
Top 10 Penny Stocks


Unusual Volume Scanner

Breakout Scanner

Bullish Engulfing Scanner

Momentum Scanner

EMA Crossover Scanner

MACD Scanner

Moving Average Crossover Scanner

OTC Stocks Scanner

Oversold Scanner

Trending Scanner

Volatile Scanner

3D Stocks

3D Printer Stocks

Accessories Stocks

Accommodation Stocks