Material Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
ATCX		Atlas Technical Consultants Inc	10.14	13.53	9.87	12.36	274575	27.95%
GTEC		Global Defense Technology and Systems, Inc.	1.04	1.36	1.04	1.25	1380188	17.92%
WWR		Westwater Resources	1.14	1.26	1.10	1.23	4985181	12.84%
JKS		JinkoSolar Holding Co., Ltd.	27.61	28.61	26.94	27.76	993327	9.12%
XTNT		XTENT, Inc	0.64	0.66	0.60	0.65	268002	4.84%
SCCO		Southern Copper Corporation (USA)	173.56	185.07	173.00	184.27	1581343	4.49%
AREC		American Resources Corp	4.20	4.45	4.03	4.36	4271400	4.06%
CLSK		Cleanspark Inc	13.16	14.45	12.48	13.69	34436978	3.87%
TEN		Tenneco Inc	25.66	26.60	25.66	25.99	244565	3.34%
TELA		Tela Bio Inc	0.96	1.00	0.96	0.99	28988	3.13%
IP		International Paper Company	41.82	43.57	41.33	43.03	11234724	2.87%
EDU		New Oriental Education & Tech	56.85	58.15	56.85	57.69	308828	2.31%
SCL		Stepan Company	55.27	57.13	55.00	55.95	67999	2.21%
ELSE		Electro-Sensors, Inc	4.41	4.41	4.41	4.41	400	2.08%
MP		MP Materials Corporation	69.51	70.46	66.17	69.59	5759954	1.80%
GNT		Gabelli Natural Resources Gold	8.46	8.60	8.44	8.56	162988	1.66%
HL		Hecla Mining Company	32.18	32.49	30.65	31.81	26331726	1.66%
WMG		Warner Music Group Corp	29.89	30.49	29.89	30.32	824248	1.54%
IFF		International Flavors & Fragrances Inc	72.16	73.28	71.90	73.25	700062	1.50%
CLMT		Calumet Specialty Products Partners, L	20.91	21.31	20.88	21.13	1332380	1.34%
MMM		3M Company	161.20	164.27	159.88	162.71	2390308	1.30%
ALTG		Alta Equipment Group Inc	6.35	6.46	6.22	6.44	96150	1.26%
DCBO		Docebo Inc	18.32	19.08	18.11	18.61	46547	1.25%
HXL		Hexcel Corporation	83.49	84.18	82.76	84.18	405945	1.23%
NGVT		Ingevity Corp	68.39	69.59	68.32	69.43	88531	1.21%
CRCT		Cricut Inc	4.35	4.42	4.35	4.40	229451	1.15%
OLED		Universal Display	118.90	120.30	116.82	120.04	394598	1.15%
AMAT		Applied Materials, Inc	320.05	323.64	311.07	322.34	3035938	1.14%
MTX		Minerals Technologies Inc	68.34	69.35	68.20	69.09	49552	1.14%
PEO		Petroleum & Resources Corporation	24.25	24.74	24.25	24.53	93165	1.07%
PSEC		Prospect Capital Corporation	2.92	2.93	2.85	2.90	3426475	1.05%
CACI		CACI International Inc	658.20	683.50	652.00	661.19	206567	0.89%
NUE		Nucor Corporation	180.50	182.15	178.41	181.76	906171	0.89%
KLAC		KLA-Tencor Corporation	1488.80	1512.97	1451.82	1512.93	545302	0.88%
RSG		Republic Services, Inc	215.97	218.18	215.62	217.60	704934	0.86%
TTSH		Tile Shop Hldgs Inc	3.65	3.66	3.65	3.65	1200	0.83%
DD		E	43.85	44.47	43.50	44.14	4021244	0.82%
AVY		Avery Dennison Corporation	185.38	187.47	184.66	187.42	184630	0.81%
INGR		Ingredion Inc	115.86	116.85	115.52	116.82	129603	0.80%
BWXT		Bwx Technologies Inc	207.97	208.00	202.50	207.76	227414	0.73%
GT		The Goodyear Tire & Rubber Company	9.57	9.67	9.43	9.61	2568909	0.73%
HD		The Home Depot, Inc	380.99	384.37	379.21	383.77	1698805	0.70%
LOW		Lowes Companies, Inc	274.91	278.21	273.18	276.73	1223372	0.65%
GPC		Genuine Parts Company	137.30	138.10	136.61	137.65	280968	0.64%
ADM		Archer Daniels Midland Company	66.63	68.06	66.63	67.50	1606948	0.58%
TAL		TAL International Group, Inc	11.14	11.19	11.02	11.19	1972981	0.54%
ACH		Aluminum Corp	2.24	2.24	2.02	2.12	849799	0.47%
IDXX		IDEXX Laboratories, Inc	692.17	698.29	687.46	693.92	109945	0.43%
IDE		IDE -	13.21	13.25	13.17	13.24	46613	0.38%
ORLY		OReilly Automotive, Inc	98.30	99.63	98.30	99.24	3372474	0.34%
MYE		Myers Industries, Inc	20.21	20.41	20.06	20.38	139624	0.34%
ATI		Allegheny Technologies Incorporated	123.95	124.38	122.60	123.55	910891	0.33%
TPL		Texas Pacific Land Trust	350.75	358.21	344.52	346.91	211017	0.32%
SSTK		Shutterstock Inc	19.26	19.66	18.96	19.34	112883	0.26%
ASH		Ashland Inc	63.55	63.75	62.32	63.31	241971	0.25%
CMC		Commercial Metals Company	77.50	77.63	76.02	77.51	491504	0.21%
UVV		Universal Corporation	54.69	54.86	54.26	54.68	39656	0.20%
DAN		Dana Holding Corporation	31.24	31.24	30.44	31.02	872940	0.16%
WCN		Waste Connections, Inc	170.43	172.13	169.70	170.28	643707	0.09%
WM		Waste Management, Inc.	228.10	229.87	227.49	229.21	736307	0.09%
HI		Hillenbrand, Inc	31.84	31.90	31.84	31.89	226650	0.06%
GAM		General American Investors Co	60.71	61.43	60.67	60.67	13548	0.02%
ALOT		Astro-Med, Inc	9.66	9.66	9.47	9.60	2650	0.00%
DSS		Document Security Systems	1.01	1.16	0.96	1.00	16384	0.00%
TSE		Trinseo S.A.	0.46	0.49	0.43	0.46	1165686	0.00%
BLDP		Ballard Power Systems Inc	2.66	2.72	2.63	2.65	2029381	0.00%
IH		Ihuman Inc ADR	1.84	1.84	1.82	1.84	60961	0.00%
SEE		Sealed Air Corp	41.80	41.86	41.77	41.79	1560079	-0.05%
DNOW		Now Inc	14.72	14.86	14.52	14.61	1021769	-0.07%
IPGP		IPG Photonics Corporation	86.45	88.38	84.88	86.43	270871	-0.09%
CSWC		Capital Southwest Corporation	23.08	23.11	22.69	23.08	598351	-0.09%
GLQ		Clough Global Equity Fund	8.06	8.09	8.04	8.05	33747	-0.12%
ALGN		Align Technology, Inc	167.32	169.87	167.32	168.71	165806	-0.16%
CBT		Cabot Corporation	72.97	73.37	71.95	72.83	173231	-0.18%
ASIX		Advansix Inc	17.09	17.24	16.90	17.07	112558	-0.18%
LKQ		LKQ Corp	34.29	34.29	33.74	34.04	1089711	-0.21%
MLI		Mueller Industries, Inc	133.12	133.24	131.36	132.77	269332	-0.23%
DOW		The Dow Chemical Company	28.36	28.61	28.13	28.24	6417908	-0.25%
FTV		Fortive Corp	54.60	54.80	53.93	54.58	2255389	-0.26%
USNA		USANA Health Sciences, Inc	22.42	22.55	21.98	22.51	55082	-0.31%
SON		Sonoco Products Company	48.46	48.82	47.85	48.60	449566	-0.33%
EMN		Eastman Chemical Company	68.33	69.31	68.15	68.71	552404	-0.33%
RYAM		Rayonier Advanced Materials Inc	8.50	8.62	8.30	8.54	270344	-0.35%
MLM		Martin Marietta Materials, Inc	647.16	656.38	644.92	649.60	143360	-0.42%
PATK		Patrick Industries, Inc	128.38	129.78	127.74	128.21	90080	-0.43%
UNF		UniFirst Corporation	207.75	210.00	206.35	207.98	32529	-0.44%
NMFC		New Mountain Finance Corp	9.10	9.16	9.06	9.10	239005	-0.44%
GURE		Gulf Resources Inc	4.10	4.12	3.87	4.10	1121	-0.49%
NMI		Nuveen Municipal Income Fund Inc	9.95	9.97	9.90	9.90	31128	-0.50%
HON		Honeywell International Inc	222.40	223.32	220.59	221.43	1462783	-0.51%
ASYS		Amtech Systems, Inc	16.27	16.83	16.00	16.48	179531	-0.54%
KMT		Kennametal Inc	34.76	34.76	33.97	34.49	486696	-0.55%
ITW		Illinois Tool Works Inc	259.60	260.43	256.96	258.25	786566	-0.56%
L		Loews Corporation	102.20	102.44	101.08	101.82	210068	-0.57%
SITE		Siteone Landscape Supply	148.41	149.08	145.95	147.56	190688	-0.60%
JBL		Jabil Circuit, Inc	243.51	247.00	237.72	243.13	354168	-0.61%
APT		Alpha Pro Tech, Ltd	4.74	4.82	4.70	4.70	14410	-0.63%
NSC		Norfolk Southern Corp	289.43	291.24	287.08	287.24	434519	-0.64%
AVNT		Avient Corp	37.38	37.66	36.97	37.39	447748	-0.64%
GLV		Clough Global Allocation Fund	6.17	6.21	6.15	6.15	39881	-0.65%

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

Material Stocks List

Material Stocks list are material stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
TIPS		Tianrong Internet Prod Sv	0.0140	0.0140	0.0140	0.0140	100	75.00%
TNBI		Tanke Biosciences Corp	0.0515	0.0573	0.0515	0.0573	71400	38.07%
PRMO		Prom Resources Inc	0.0400	0.0400	0.0400	0.0400	100	25.00%
LEMIF		Leading Edge Materials Corp	0.2155	0.2602	0.2020	0.2602	136500	23.90%
NEXNF		Nexe Innovations Inc	0.0958	0.0958	0.0894	0.0958	4100	18.27%
EATR		Eastern Asteria Inc	0.0009	0.0009	0.0009	0.0009	1750000	12.50%
PUBC		Purebase Corp	0.0280	0.0300	0.0280	0.0280	20400	7.69%
GNENF		Ganfeng Lithium CO Ltd	8.9500	9.1000	8.8500	9.1000	28300	6.43%
CANOF		California Nanotechnologies Corp	0.2722	0.2980	0.2650	0.2821	38500	5.66%
JXHLY		Jx Holdings Inc	16.4100	16.4100	16.0700	16.0700	400	5.03%
SMMYY		Sumitomo Metal Mining CO Ltd	13.1000	13.4100	13.0200	13.3500	30300	3.33%
MMSMY		Mitsui Mining & Sm	28.2450	28.2450	28.2450	28.2450	1900	3.13%
NSCIF		Nanalysis Scientific Corp	0.1200	0.1234	0.1194	0.1234	80000	2.83%
ECDP		Eco Depot Inc	0.0340	0.0404	0.0340	0.0404	1800	2.54%
SOMMY		Sumitomo Chemical CO	15.5900	15.5900	15.2200	15.5900	700	2.53%
KBLB		Kraig Biocraft Labs	0.0828	0.0835	0.0814	0.0831	1101600	2.47%
MONOY		Monotaro CO Ltd	14.0300	14.2900	14.0300	14.2900	75400	2.36%
YZCAY		Yanzhou Coal Mining Company	14.0000	14.5825	14.0000	14.5000	2100	2.11%
TRYIY		Toray Inds Inc ADR	14.4850	14.6700	14.4600	14.6450	10200	1.91%
NOPMF		NEO Performance Materials Inc	14.2100	14.4000	14.1500	14.3400	10600	1.74%
XIACF		Xiaomi Corp	4.6500	4.6700	4.6400	4.6600	40900	1.61%
AHKSY		Asahi Kaisai Cp ADR	19.0100	19.3100	19.0100	19.3100	13100	1.30%
SEKEY		Seiko Epson ADR	6.3800	6.4670	6.3800	6.4670	10500	1.21%
WIPKF		Winpak Ltd	32.9099	32.9200	32.9099	32.9200	11400	1.15%
UNICY		Unicharm Corp/S ADR	2.9650	3.0300	2.9250	3.0300	402500	1.00%
ABSSF		Airboss of America Corp	3.4700	3.4820	3.4700	3.4820	6800	0.93%
INBP		Integrated Biopharma	0.3408	0.3592	0.3300	0.3592	7700	0.81%
GWLIF		Great West Lifeco IN	46.7100	47.2700	46.7100	47.2700	2600	0.79%
FUJIY		Fujifilm Hlds Corp	10.1600	10.2400	10.1160	10.2400	267200	0.79%
KAOOY		Kao Corp ADR	7.5625	7.8200	7.5340	7.8200	101500	0.77%
EJPRY		East Japan Railway C	12.4300	12.5900	12.4000	12.5800	46400	0.72%
PCRFF		Panasonic Corp	14.5000	14.7500	14.2825	14.7500	2800	0.68%
NNOMF		Nano One Materials Corp	0.7755	0.7900	0.7536	0.7773	191900	0.62%
NSRCF		Nextsource Materials	0.4023	0.4123	0.3925	0.4100	11900	0.56%
BRDCY		Bridgestone Corp ADR	11.0900	11.2100	11.0700	11.2000	319900	0.45%
FINGF		Finning International Inc	62.2500	62.4350	62.2500	62.4350	4800	0.39%
SHECF		Shin-Etsu Chemical C	36.1800	36.6660	33.3460	35.4180	4700	0.19%
FPLSF		5N Plus Inc	14.0700	14.1000	14.0363	14.0400	21700	0.07%
MKTAY		Makita Corp	31.9800	31.9800	30.8000	30.8800	18800	0.03%
IGPK		Integrated Parking	0.0009	0.0010	0.0009	0.0009	795100	0.00%
ECPL		Ecoplus Inc	0.0122	0.0122	0.0122	0.0122	1000	0.00%
GTII		Global Tech Industries Group Inc	0.0200	0.0200	0.0120	0.0120	14500	0.00%
DNPLY		Dai Nippon Prtg	9.0200	9.2000	8.6900	9.0300	2500	-0.11%
BRDCF		Bridgestone Corp.	24.6500	24.6500	23.9100	23.9100	500	-0.16%
WXXWY		Wuxi Biologics Cayman Inc ADR	9.9200	10.2900	9.9200	10.0300	33700	-0.20%
NDEKY		Nitto Denko ADR	23.5725	24.1500	23.2800	23.3300	30000	-0.26%
PURE		Pure Bioscience	0.0415	0.0476	0.0410	0.0476	23800	-0.42%
MITSY		Mitsui & Company	641.3700	652.0000	627.8800	647.7400	4300	-0.44%
NPSCY		Nippon Steel Corp	4.3000	4.3100	4.2500	4.3100	90800	-0.46%
PWCDF		Power Corp of Canada	51.2500	51.2700	50.6500	51.0700	54300	-0.47%
NEWH		NewHydrogen Inc	0.0193	0.0214	0.0193	0.0199	421700	-0.50%
GWLLF		Great Wall Motor Company Ltd	1.7200	1.7200	1.7200	1.7200	1700	-0.58%
SSUMY		Sumitomo Corp ADR	39.3800	39.9000	39.3000	39.7000	84500	-0.70%
DFKCY		Daifuku CO Ltd ADR	17.2900	17.6900	17.2550	17.3600	23200	-0.77%
TRRSF		Territory Resources Ltd	31.0400	31.5600	31.0400	31.5600	1500	-0.79%
IVDN		Innovative Designs	0.2335	0.2350	0.2200	0.2331	27300	-0.81%
AVLNF		Avalon Rare Metals	0.0601	0.0625	0.0577	0.0595	325300	-0.83%
MTSFY		Mitsui Fudosan CO Ltd ADR	33.9235	34.3500	33.0750	34.3000	197600	-0.87%
TOTDY		Toto Ltd	33.0150	33.7400	32.3900	32.6425	15600	-0.87%
MARUY		Marubeni Corp ADR	320.0600	335.7300	319.7800	322.5600	16400	-0.88%
NWVCF		Enwave Corp [Cda]	0.2529	0.2529	0.2520	0.2520	5000	-0.90%
IHICY		Ihi Corp ADR	21.6900	22.1600	21.6700	22.1600	25100	-0.94%
HTHIY		Hitachi	33.5000	33.5000	32.8001	33.2000	295700	-0.95%
ASGLY		Asahi Glass CO Ltd A	7.0900	7.0900	7.0900	7.0900	400	-0.98%
SHECY		Shin-Etsu Chemical C	17.8800	18.0025	17.3001	17.8400	551500	-1.00%
TTDKY		Tdk Corp	12.5250	12.6100	12.1500	12.5650	136500	-1.14%
MCEM		Monarch Cement CO	241.9300	242.6625	238.0300	239.0000	500	-1.20%
KUBTY		Kubota Corp	74.2700	75.7000	73.9900	74.7600	8800	-1.24%
IAALF		Ibc Advanced Alloys	0.1567	0.1601	0.1500	0.1500	78200	-1.32%
TYIDY		Toyota Industries Corp	123.4950	126.9900	123.4950	125.2425	1800	-1.38%
SMTOY		Sumitomo Electric IN	41.8700	42.5100	41.7900	41.9200	43800	-1.53%
ITOCY		Itochu Corp ADR	12.8000	13.2800	12.7000	12.7900	354100	-1.77%
AHCHY		Anhui Conch Cem ADR	15.2700	15.3200	15.2600	15.3200	8800	-1.79%
KAJMY		Kajima Corp ADR	41.0000	41.0000	41.0000	41.0000	400	-1.80%
MMTRS		Mills Music TR Unit	21.5600	21.6329	21.5500	21.5500	1100	-2.05%
LQMT		Liquidmetal Tech	0.1250	0.1275	0.1176	0.1214	230300	-2.10%
MSBHF		Mitsubishi Corp	25.2725	25.8500	24.5500	25.2950	14000	-2.25%
AJINY		Ajinomoto CO Inc ADR	22.3060	23.3300	22.2600	22.5300	89000	-2.47%
NSANY		Nissan Motors ADR	5.0100	5.1100	4.9700	5.0100	44500	-2.53%
FUJHY		Fuji Heavy Inds ADR	10.6300	10.8600	10.6100	10.6500	75500	-3.18%
XNGSY		Enn Energy Hlds Ltd	35.0500	36.3800	33.6401	35.0400	4500	-3.36%
UNCHF		Unicharm Corp	5.9300	5.9300	5.9300	5.9300	800	-3.73%
KWHIY		Kawasaki Heavy ADR	32.9550	34.0000	32.9400	33.2000	32500	-3.77%
BRLL		Barrel Energy Inc	0.0027	0.0027	0.0022	0.0023	394200	-4.17%
TTDKF		Tdk Corp	12.5309	13.4500	12.2800	12.5853	24200	-6.64%
ALMMF		Aluminum Corp of China Ltd	1.6650	1.6900	1.6650	1.6650	200	-6.70%
LSRCY		Lasertec Corp	46.4100	47.5000	45.7250	45.9300	33600	-7.12%
OCLN		Originclear Inc	0.0008	0.0008	0.0008	0.0008	122000	-11.11%
CDTI		Cdti Advanced Materials Inc	0.8500	0.8500	0.7800	0.7800	3300	-11.61%
UCLE		US Nuclear Corp	0.0500	0.0500	0.0500	0.0500	3200	-37.50%
ARVY		Alliance Recovery	0.0048	0.0048	0.0027	0.0048	117000	0.00%
WJXFF		Wajax Income Fund	20.4300	20.4300	20.4300	20.4300	2100	0.00%

Meal Stocks