Pet Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
RCON		Recon Technology, Ltd.	0.46	0.46	0.42	0.46	8551	9.52%
PETZ		Tdh Holdings Inc	1.08	1.24	1.08	1.17	3737	8.33%
PBF		PBF Energy Inc	54.29	58.07	53.49	57.43	1931795	7.99%
CVI		CVR Energy, Inc	31.79	33.88	31.22	33.47	533593	7.97%
PARR		Par Petroleum Corp	65.01	71.29	65.01	70.90	486325	7.78%
BQ		Boqii Holding Limited ADR	0.82	1.20	0.71	0.86	9658186	7.50%
RPD		Rapid7 Inc	11.32	12.00	11.21	11.92	2300641	6.81%
NGL		Ngl Energy Partners LP	14.64	15.71	14.64	15.52	157727	6.16%
TRUP		Trupanion Inc	26.09	27.55	26.03	27.41	216468	6.08%
EPM		Evolution Petroleum Corporation	3.65	3.92	3.65	3.84	353186	5.79%
VLO		Valero Energy Corporation	285.30	297.66	284.47	295.79	1517377	5.39%
PSX		Phillips 66	191.27	198.58	190.18	198.29	1228787	5.28%
CRAI		CRA International, Inc	161.08	170.56	161.08	169.11	154977	5.28%
MPC		Marathon Petroleum Corp	286.66	299.05	285.51	296.83	1080089	4.65%
MEOH		Methanex Corporation (USA)	49.63	51.26	49.44	50.92	1032283	4.64%
DK		Delek US Holdings, Inc	56.34	58.59	56.34	58.02	540490	4.58%
ALTO		Alto Ingredients Inc	5.60	5.96	5.58	5.87	2171367	4.45%
FRPT		Force Protection, Inc	53.61	58.39	53.55	55.94	1131634	4.31%
XOM		Exxon Mobil Corporation	140.38	145.23	140.13	144.55	9136475	4.12%
VET		Vermilion Energy Inc	9.57	9.85	9.54	9.76	856553	3.94%
DG		Dollar General Corp.	119.36	125.75	119.22	123.45	2006852	3.84%
OXY		Occidental Petroleum Corporation	54.16	55.11	53.45	54.82	8835977	3.67%
SU		Suncor Energy Inc	60.55	61.59	59.31	61.28	2508786	3.39%
FOXA		Fox Corp Cl A	54.76	56.20	54.39	55.90	3252755	3.31%
CVX		Chevron Corporation	179.10	182.38	177.70	182.21	4021549	3.31%
FOX		Fox Corp Cl B	49.18	50.67	48.91	50.22	681483	3.02%
CRDF		Cardiff Oncology Inc	1.33	1.43	1.30	1.37	608594	3.01%
SUN		Sunoco, Inc	69.40	71.23	69.20	70.81	347711	2.86%
EPD		Enterprise Products Partners L	37.51	38.41	37.27	38.33	2841789	2.82%
PEO		Petroleum & Resources Corporation	25.55	26.05	25.53	25.99	34405	2.77%
ET		Energy Transfer LP	19.92	20.21	19.67	20.19	9304318	2.70%
OII		Oceaneering International	42.39	43.92	42.39	43.23	428200	2.66%
WES		Western Gas Partners, LP	44.72	46.20	44.72	45.76	571027	2.55%
OKE		ONEOK, Inc	91.12	93.08	90.33	92.19	1989135	2.52%
IMO		Imperial Oil Limited (USA)	122.50	124.64	122.42	123.60	350967	2.46%
HSTM		HealthStream, Inc	28.00	29.14	27.89	28.74	89881	2.46%
JD		Jd.com Inc Ads	28.89	29.29	28.71	28.89	7135169	2.41%
CTAS		Cintas Corporation	181.09	184.14	181.08	183.77	958639	2.30%
PUMP		Propetro Holding Corp	13.03	13.30	12.77	13.17	1608433	2.25%
YELP		Yelp Inc	25.98	26.82	25.76	26.37	513799	2.21%
TRGP		Targa Resources Investments Inc	277.18	281.14	276.77	279.38	458565	2.19%
RRC		Range Resources Corp	37.20	37.20	35.46	36.26	1299802	2.17%
CE		Celanese Corporation	47.50	48.94	46.97	47.93	579885	2.17%
ADM		Archer Daniels Midland Company	80.73	82.47	80.64	82.05	1295786	2.08%
ODC		Oil-Dri Corporation of America	104.62	107.00	104.05	106.37	63729	1.96%
SD		SandRidge Energy Inc	13.71	13.99	13.55	13.70	173248	1.93%
DAR		Darling International Inc	60.84	62.47	60.75	62.02	937354	1.89%
MMLP		Martin Midstream Partners L	2.22	2.35	2.22	2.26	1922	1.80%
KEQU		Kewaunee Scientific Corporation	37.71	37.71	37.24	37.24	1339	1.78%
SPGI		S&P Global Inc	429.53	439.71	429.53	437.95	615609	1.74%
BOOM		Dynamic Materials Corporation	6.50	6.84	6.44	6.56	185584	1.71%
OSG		Overseas Shipholding Group Inc	6.03	6.18	5.96	6.12	178602	1.66%
SPB		Spectrum Brands Holdings, Inc.	84.19	84.88	83.27	84.66	112123	1.61%
ARCB		Arcbest Corp	147.81	151.49	147.23	149.54	149305	1.56%
FF		First Opportunity Fund, Inc	4.67	4.86	4.55	4.70	435691	1.51%
KHC		Kraft Heinz Company	24.92	25.33	24.92	25.22	6662871	1.49%
DAKT		Daktronics, Inc	20.12	20.70	19.91	20.20	547242	1.35%
UGI		UGI Corporation	35.97	36.48	35.97	36.31	397343	1.34%
ELAN		Elanco Animal Health Inc	24.85	25.27	24.51	25.15	1280268	1.29%
NRC		National Rural Utilities Cooperative Finance Corp	21.65	22.27	21.24	21.87	20904	1.25%
SSBI		Summit State Bank	13.58	13.60	13.56	13.60	805	1.19%
DLTR		Dollar Tree, Inc	125.36	128.45	125.36	126.35	1179224	1.17%
LW		Lamb Weston Holdings Inc	46.45	48.06	46.45	46.97	579020	1.10%
SYF		Synchrony Financial	73.09	73.75	72.56	73.22	2249572	1.09%
GIS		General Mills, Inc	36.31	37.32	36.01	36.60	6128811	1.08%
CL		Colgate-Palmolive Company	92.37	93.95	92.20	93.21	1751028	1.03%
WNC		Wabash National Corporation	12.89	13.63	12.89	13.02	313021	1.01%
DOGZ		Dogness Corp Cl A	0.98	1.03	0.98	1.00	21611	1.01%
NDLS		Noodles & Company	12.50	12.84	12.36	12.62	16674	0.96%
GEL		Genesis Energy, L	14.56	14.76	14.50	14.69	110641	0.89%
CHD		Church & Dwight Co	96.99	98.56	95.94	97.16	743360	0.84%
WMT		Wal-Mart Stores, Inc	114.73	115.54	114.01	114.80	10217626	0.80%
WOOF		VCA Antech, Inc	2.55	2.68	2.55	2.59	1745530	0.78%
CNI		Canadian National Railway (USA)	125.53	126.12	124.77	125.35	803386	0.76%
KBR		KBR, Inc	35.91	36.37	35.29	35.74	656538	0.73%
UNP		Union Pacific Corporation	289.84	290.41	286.68	289.14	1063558	0.68%
OLLI		Ollies Bargain CS	65.39	65.97	64.25	65.32	1289528	0.65%
CENT		Central Garden & Pet Co	42.67	43.40	42.50	43.14	42973	0.63%
ARKO		ARKO Corp	8.10	8.23	8.09	8.11	307462	0.62%
INGR		Ingredion Inc	98.85	100.57	98.76	99.35	278161	0.61%
MPLX		Mplx LP	57.07	57.77	57.02	57.22	1126962	0.49%
SCL		Stepan Company	56.83	57.56	56.27	56.81	42868	0.42%
PLUS		ePlus Inc	90.22	91.83	87.99	89.97	123218	0.40%
ASO		AirShares EU Carbon Allowances Fund(ETF)	46.28	47.57	46.22	46.48	896482	0.37%
OFLX		Omega Flex, Inc	30.40	30.40	29.16	29.80	93448	0.37%
KMI		Kinder Morgan	32.33	32.54	31.86	32.25	4276087	0.37%
LIVE		LiveDeal, Inc	10.85	11.38	10.68	11.04	25921	0.36%
CLMT		Calumet Specialty Products Partners, L	40.48	41.37	39.40	39.58	1074253	0.33%
SWBI		Smith & Wesson Brands Inc	15.72	15.99	15.46	15.65	351714	0.32%
CLAR		Clarus Corp	3.36	3.46	3.35	3.38	125084	0.30%
MTD		Mettler-Toledo International Inc	1298.00	1308.30	1279.06	1299.54	53927	0.26%
EPR		Entertainment Properties Trust	59.63	60.00	59.25	59.82	255667	0.25%
BJRI		BJs Restaurants, Inc	62.28	63.67	61.93	62.40	204417	0.24%
SRE		Sempra Energy	94.55	95.33	93.97	94.42	774245	0.24%
LPG		Dorian Lpg Ltd	41.69	41.69	40.00	40.13	237677	0.22%
DTE		DTE Energy Company	150.43	151.89	149.80	150.63	363471	0.21%
KMT		Kennametal Inc	33.11	34.19	33.03	33.68	466113	0.21%
NGS		Natural Gas Services Group, Inc	40.93	41.65	40.28	40.61	49510	0.17%
TSN		Tyson Foods, Inc	57.91	58.70	57.69	57.92	1058482	0.16%
LMND		Lemonade Inc	70.76	72.67	69.11	70.57	548632	0.14%

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

Pet Stocks List

Pet Stocks list are pet stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
EDXC		Endexx Corp	0.0002	0.0002	0.0002	0.0002	4000	100.00%
AUNXF		Fremont Petroleum Corp Ltd	0.0078	0.0078	0.0078	0.0078	1400	41.82%
IFUS		Impact Fusion Intl	0.0364	0.0388	0.0364	0.0388	3400	14.12%
LICT		Lict Corp	12,877.5000	12,877.5000	12,877.5000	12,877.5000	100	10.06%
MNXXF		Manganese X Energy Corp	0.0781	0.0782	0.0752	0.0781	108600	10.00%
EPAZ		Epazz Inc	0.0264	0.0264	0.0264	0.0264	2500	10.00%
ZNOG		Zion Oil & Gas Inc	0.4500	0.4649	0.4240	0.4327	761000	8.47%
NOPMF		NEO Performance Materials Inc	29.7300	29.8800	29.2450	29.5300	49200	8.11%
HMENF		Hemisphere Energy	1.8500	1.8700	1.8100	1.8700	82200	8.09%
ATHOF		Athabasca Oil Sands Corp	7.5680	7.7480	7.5420	7.7000	198700	6.28%
PTALF		Petrotal Corp	0.3886	0.3886	0.3394	0.3477	82600	6.17%
FINGF		Finning International Inc	72.4800	72.7700	72.4800	72.7700	6700	6.12%
JPPHY		Japan Post Holdings CO Ltd	15.6600	15.6600	14.4350	15.2975	1000	5.87%
ARGYF		Avanti Energy Inc	0.3103	0.3203	0.3103	0.3203	83200	5.67%
CGXEF		Cgx Energy Inc	0.1549	0.1549	0.1446	0.1513	23600	5.29%
GOGR		Go Green Global Technologies Corp	0.0399	0.0399	0.0399	0.0399	9900	5.00%
IPOOF		Inplay Oil Corp	10.6240	10.6240	10.5000	10.6200	8800	4.63%
BLIAQ		Blockbuster Inc	0.0098	0.0098	0.0098	0.0098	400	3.16%
ACLLF		Atco Ltd Cl I NV CD	53.2100	53.4600	53.1100	53.4600	49500	2.44%
ALVOF		Alvopetro Energy	6.2100	6.6000	6.2100	6.2950	23100	1.98%
JXHLY		Jx Holdings Inc	15.6700	15.8000	15.6700	15.8000	300	1.94%
NPNYY		Nippon Yusen ADR	6.6050	6.6200	6.5800	6.6100	135900	1.69%
BDCO		Blue Dolphin Energy Company	3.8950	3.9800	3.7900	3.8340	28800	1.07%
MSLOY		Mitsui Osk Lines Ltd ADR	17.1200	17.1200	16.4500	16.5000	70000	0.73%
EKCS		Electronic Control Security Inc	0.0004	0.0004	0.0004	0.0004	28000	0.00%
EMGE		Emergent Health Corp	0.0001	0.0001	0.0001	0.0001	47700	0.00%
MJNA		Medical Marijuana I	0.0001	0.0003	0.0001	0.0002	2942400	0.00%
MMEX		Mmex Resources Corp	0.0001	0.0001	0.0001	0.0001	50000	0.00%
GTLL		Global Techs Ltd	0.0001	0.0001	0.0001	0.0001	150000	0.00%
HBRM		Herborium Group Inc	0.0001	0.0001	0.0001	0.0001	5900	0.00%
FTEG		For The Earth Corp	0.0001	0.0001	0.0001	0.0001	3000	0.00%
WIPKF		Winpak Ltd	30.9715	30.9715	30.7380	30.7380	2200	-0.10%
HEWA		Healthwarehouse.com	0.1199	0.1199	0.1199	0.1199	100	-0.42%
ITOCY		Itochu Corp ADR	11.6700	11.6700	11.5400	11.5600	367400	-0.69%
MITSY		Mitsui & Company	586.6300	586.6300	567.9900	568.3100	7000	-0.78%
MSBHF		Mitsubishi Corp	27.9000	28.5000	27.3000	27.3000	3100	-1.13%
CDNAF		Canadian Tire Ltd Cl	135.2680	135.7400	134.2000	134.3400	1900	-1.22%
PBEGF		Touchstone Exploration Inc	0.0896	0.0896	0.0896	0.0896	2900	-1.75%
FRFHF		Fairfax Finl Hld Sub	1,659.0000	1,674.9300	1,652.0100	1,664.9000	8400	-2.06%
DNPLY		Dai Nippon Prtg	9.4500	9.6050	9.2000	9.4700	65300	-2.17%
HLRTF		Hillcrest Res Ltd	0.1275	0.1275	0.1170	0.1170	54100	-2.50%
KAOOY		Kao Corp ADR	6.6000	6.6100	6.5700	6.5800	46800	-2.52%
SMMYY		Sumitomo Metal Mining CO Ltd	11.0600	11.1500	10.9600	10.9700	211600	-2.75%
MCCRF		McCoy Global, Inc.	1.5295	1.5380	1.5101	1.5220	31000	-2.81%
CPHRF		Companhia Siderurgica Paulista Nova Cosipa	11.7800	11.8000	11.7700	11.8000	1500	-3.18%
UNICY		Unicharm Corp/S ADR	2.8900	2.9100	2.8600	2.8806	366500	-3.98%
MGUY		Mogul Energy Intl	0.0024	0.0024	0.0024	0.0024	1900	-4.00%
SOMMY		Sumitomo Chemical CO	16.3350	16.3350	16.0200	16.0200	1000	-4.33%
TMRC		Texas Mineral Resources Corp	0.7180	0.7200	0.7000	0.7000	84200	-4.37%
IVDN		Innovative Designs	0.2293	0.2350	0.2293	0.2350	50100	-4.47%
FGPR		Ferrellgas Partners LP	22.7960	22.7960	22.5600	22.5600	4900	-4.68%
CNNA		Cann American Corp	0.0070	0.0070	0.0055	0.0055	1022700	-5.17%
TAOIF		Tag Oil Ltd	0.0565	0.0605	0.0565	0.0604	41100	-5.18%
RECAF		Reconnaissance Energy Africa Ltd	0.6800	0.7100	0.6700	0.6742	401000	-5.19%
EEMMF		E3 Metals Corp	0.8240	0.8240	0.8000	0.8000	51800	-6.77%
UAPC		United American Petroleum Corp	0.0009	0.0009	0.0009	0.0009	800	-10.00%
XTPT		X -Tra Petroleum Inc	0.1664	0.1999	0.1664	0.1800	18400	-13.25%
GMER		Good Gaming Inc	0.0058	0.0058	0.0053	0.0053	50400	-17.19%
SENR		Strategic Env & Egy	0.0226	0.0250	0.0226	0.0250	10400	-18.03%
PTCO		Petrogas CO	0.0140	0.0164	0.0140	0.0164	8200	-21.90%
RAKR		Rainmaker Worldwide Inc	0.0095	0.0109	0.0094	0.0109	88000	-22.14%
BIEI		Premier Biomedical	0.0007	0.0007	0.0006	0.0007	2876200	-22.22%
CWBHF		Charlotte's Web Holdings Inc	0.3311	0.3736	0.2000	0.2450	2646600	-22.74%
RDGL		Vivos Inc	0.0690	0.0786	0.0580	0.0590	9110900	-34.44%
PTOI		Plastic2Oil Inc	0.0001	0.0001	0.0001	0.0001	100	-50.00%
NXGB		Nxgen Brands Inc	0.0002	0.0002	0.0002	0.0002	400000	-50.00%
SSUMY		Sumitomo Corp ADR	9.2300	9.7000	9.2300	9.6100	269600	-75.60%
MARUY		Marubeni Corp ADR	30.5600	30.6000	29.6200	30.2500	197900	-90.19%
TDHOY		T&D Holdings Inc	15.3700	15.3700	15.3700	15.3700	300	0.00%
SPGX		Sustainable Projects Group Inc	0.0006	0.0006	0.0006	0.0006	4600	0.00%
JDCMF		Jd.com Inc	13.7000	13.7000	13.7000	13.7000	300	0.00%
AGTK		Agritek Holdings Inc	0.0001	0.0001	0.0001	0.0001	300	0.00%
LBAS		Location Based Techs	0.0023	0.0025	0.0023	0.0024	73000	0.00%
TCLAF		Transcontinental A	3.8300	3.8300	3.8300	3.8300	119000	0.00%

Pet Food Stocks