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
PPIH		Perma-Pipe International Holdings Inc	20.83	24.47	20.83	23.51	122800	13.57%
LIVE		LiveDeal, Inc	10.00	14.35	7.01	10.96	380700	9.60%
GHM		Graham Corporation	45.23	48.77	45.00	48.40	155375	7.41%
NGVC		Natural Grocers By Vitamin Cottage Inc	41.31	44.34	41.31	44.03	293907	6.66%
OLLI		Ollies Bargain CS	122.90	129.38	122.47	129.21	2135800	6.07%
LAKE		Lakeland Industries, Inc	13.25	14.10	13.11	14.03	275000	5.49%
WNS		WNS (Holdings) Limited (ADR)	55.44	58.42	55.24	58.16	1060275	5.36%
ODC		Oil-Dri Corporation of America	57.11	59.90	56.88	59.78	86366	4.68%
DAKT		Daktronics, Inc	14.27	14.89	14.09	14.87	406200	4.50%
CLFD		Clearfield, Inc	39.69	41.69	39.69	41.68	122200	4.17%
NEU		NewMarket Corporation	650.17	677.23	649.99	675.94	208677	3.83%
GEF		Greif, Inc	62.57	65.21	62.57	65.14	233877	3.83%
OFLX		Omega Flex, Inc	32.13	33.72	32.00	33.47	57900	3.56%
CHWY		Chewy Inc	41.96	43.36	41.65	43.36	5219806	3.46%
GRC		The Gorman-Rupp Company	35.00	36.30	34.98	36.20	79798	3.43%
WOOF		VCA Antech, Inc	2.63	2.72	2.55	2.72	3984841	3.42%
MHK		Mohawk Industries, Inc	98.34	103.05	97.61	102.88	1237510	3.37%
LMND		Lemonade Inc	43.50	46.98	42.90	45.79	4632929	3.34%
ARCB		Arcbest Corp	68.23	71.15	67.83	71.06	249100	3.31%
FF		First Opportunity Fund, Inc	4.05	4.21	4.02	4.19	392759	3.20%
TILE		Interface Inc	20.06	20.77	20.02	20.75	316780	3.13%
BQ		Boqii Holding Limited ADR	1.88	2.30	1.82	1.99	44300	3.11%
DG		Dollar General Corp.	112.29	115.01	111.81	114.95	3945998	3.08%
WPRT		Westport Innovations Inc	3.02	3.17	3.00	3.02	21911	3.07%
PRIM		Primoris Services Corp	74.04	76.28	73.89	76.23	583025	3.01%
MTRX		Matrix Service Company	12.74	13.11	12.67	13.10	141200	2.99%
POWL		Powell Industries, Inc	174.81	180.69	170.11	180.52	198300	2.91%
XERS		Xeris Pharmaceuticals Inc	4.44	4.64	4.40	4.64	1612933	2.88%
LYTS		LSI Industries, Inc	16.20	16.63	16.10	16.63	104700	2.84%
KR		The Kroger Co	72.12	74.11	71.66	74.00	12070219	2.82%
NRC		National Rural Utilities Cooperative Finance Corp	16.51	17.00	16.19	17.00	101100	2.72%
FELE		Franklin Electric Co	84.93	87.22	84.93	87.22	215300	2.67%
PLUS		ePlus Inc	71.63	73.76	71.19	73.71	141554	2.67%
AGX		Argan, Inc	203.00	209.34	200.00	208.55	322918	2.55%
HSTM		HealthStream, Inc	26.68	27.37	26.47	27.26	207400	2.48%
NPO		EnPro Industries, Inc	181.50	187.68	179.64	187.25	119938	2.46%
SRE		Sempra Energy	74.40	75.86	74.18	75.79	4886079	2.34%
DXPE		DXP Enterprises, Inc	81.52	83.89	79.74	83.81	217800	2.33%
GENC		Gencor Industries, Inc	14.01	14.47	13.60	14.39	49400	2.27%
TSCO		Tractor Supply Company	52.67	53.74	52.49	53.66	4457208	2.17%
CENT		Central Garden & Pet Co	34.30	35.25	34.30	35.18	118600	2.15%
AIT		Applied Industrial Technologies	226.94	232.03	225.18	231.96	359473	2.10%
SPGI		S&P Global Inc	505.80	515.62	505.00	514.58	2127785	2.06%
ALB		Albemarle Corporation	56.65	57.97	55.90	57.82	3787959	2.05%
LNTH		Lantheus Holdings	78.78	80.87	78.28	80.81	767600	2.05%
CE		Celanese Corporation	52.89	54.74	52.89	54.60	1697673	2.04%
ARKO		ARKO Corp	4.41	4.77	4.36	4.50	774400	2.04%
RPM		RPM International Inc	106.84	109.16	106.11	108.97	1243561	2.01%
EME		EMCOR Group, Inc	485.28	496.23	484.32	494.60	388739	1.97%
CRDF		Cardiff Oncology Inc	3.06	3.20	3.01	3.16	1459600	1.94%
SCL		Stepan Company	53.71	54.94	53.62	54.79	75242	1.92%
IPAR		Inter Parfums, Inc	131.05	134.74	131.05	134.73	181200	1.88%
HRI		Herc Holdings Inc	114.29	117.76	112.24	117.09	374560	1.84%
WMT		Wal-Mart Stores, Inc	95.92	97.93	95.67	97.87	19690106	1.82%
DLTR		Dollar Tree, Inc	98.27	100.74	97.52	100.51	5541600	1.82%
ECL		Ecolab Inc	260.80	266.14	259.67	265.95	1065278	1.81%
SEMR		SEMrush Holdings Inc	8.87	9.07	8.78	9.03	616228	1.80%
KEX		Kirby Corporation	112.18	114.16	111.48	114.07	506676	1.68%
CRAI		CRA International, Inc	179.80	183.13	179.30	182.84	105600	1.66%
GGG		Graco Inc	83.97	85.41	83.50	85.34	637048	1.60%
AZZ		AZZ Incorporated	87.18	89.08	86.67	88.88	174966	1.59%
LUV		Southwest Airlines Co	31.29	32.08	30.72	31.88	10714732	1.56%
SSBI		Summit State Bank	9.80	9.89	9.50	9.80	3069	1.55%
RCMT		RCM Technologies, Inc	22.00	22.66	20.28	22.48	77186	1.54%
PFGC		Performance Food Group Company	85.68	87.33	85.49	87.23	670086	1.52%
DOV		Dover Corporation	174.52	177.75	173.05	177.53	839234	1.52%
UNP		Union Pacific Corporation	222.43	225.97	221.82	225.88	2654947	1.51%
FOXA		Fox Corp Cl A	55.20	56.12	54.57	56.08	3155100	1.50%
MSGM		Motorsport Games Inc	2.72	2.90	2.72	2.76	16300	1.47%
SYF		Synchrony Financial	61.82	63.31	61.48	63.25	3512166	1.46%
SLGN		Silgan Holdings Inc	53.61	54.72	53.61	54.70	323357	1.41%
INGR		Ingredion Inc	137.21	139.59	137.21	139.23	575123	1.39%
EPR		Entertainment Properties Trust	58.37	59.17	58.20	59.11	789782	1.39%
RJF		Raymond James Financial, Inc	149.14	151.00	147.18	150.96	1103189	1.35%
DTE		DTE Energy Company	133.29	134.42	133.29	134.04	832103	1.30%
FOX		Fox Corp Cl B	50.97	51.44	50.18	51.40	925600	1.30%
TSN		Tyson Foods, Inc	54.71	55.35	54.54	55.11	2279188	1.29%
GPC		Genuine Parts Company	119.73	121.42	119.10	121.29	1117756	1.27%
WNC		Wabash National Corporation	10.26	10.37	10.01	10.34	607178	1.27%
NIE		Nicholas-Applegate Equity & Convertible Income Fund	22.85	23.14	22.84	23.07	111026	1.14%
THR		Thermon Group Holdings Inc	26.90	27.42	26.80	27.33	184103	1.11%
ADX		Adams Express Company	20.67	20.97	20.65	20.93	354210	1.06%
LW		Lamb Weston Holdings Inc	53.58	54.31	53.25	54.09	1299171	1.05%
JBL		Jabil Circuit, Inc	204.08	208.45	202.30	208.35	1640008	1.04%
CTAS		Cintas Corporation	220.02	220.94	218.31	220.90	1238300	1.03%
TJX		The TJX Companies, Inc	123.45	124.97	122.72	124.76	3979366	1.02%
CL		Colgate-Palmolive Company	87.87	88.71	87.39	88.67	5065620	1.01%
LEG		Leggett & Platt, Inc	9.11	9.29	8.84	9.28	1930292	0.98%
MMLP		Martin Midstream Partners L	3.11	3.15	3.05	3.13	15400	0.97%
MSA		Mine Safety Appliances	164.35	166.52	163.40	166.40	196805	0.94%
GLP		Global Partners LP	54.53	55.65	53.88	54.50	56469	0.93%
EGLE		Eagle Bulk Shipping Inc	27.15	27.42	27.12	27.42	2200	0.92%
GIS		General Mills, Inc	53.20	53.77	52.83	53.47	6458881	0.91%
WDFC		WD-40 Company	233.33	236.96	230.84	236.96	155878	0.90%
MTW		Manitowoc Company, Inc	11.20	11.43	10.98	11.42	270498	0.88%
PCAR		PACCAR Inc	91.14	91.98	90.05	91.75	2455900	0.84%
MTD		Mettler-Toledo International Inc	1143.12	1164.53	1131.61	1163.61	138081	0.84%
SPB		Spectrum Brands Holdings, Inc.	51.76	52.65	50.73	52.52	522715	0.81%
GLQ		Clough Global Equity Fund	6.80	6.82	6.75	6.82	46300	0.74%
TRUP		Trupanion Inc	55.17	56.61	54.58	56.44	348124	0.70%

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
UAPC		United American Petroleum Corp	0.0007	0.0009	0.0007	0.0009	761147	80.00%
BLIAQ		Blockbuster Inc	0.0021	0.0180	0.0021	0.0180	1738	80.00%
EPAZ		Epazz Inc	0.0525	0.1235	0.0525	0.0908	336244	71.00%
PTCO		Petrogas CO	0.0289	0.0321	0.0289	0.0321	19263	60.50%
OILCF		Permex Petroleum Corp	6.5000	10.0000	6.5000	10.0000	8529	53.85%
CNNA		Cann American Corp	0.0024	0.0030	0.0024	0.0030	6000	20.00%
PNNX		Pennexx Foods Inc	0.0201	0.0201	0.0201	0.0201	100	11.67%
EDXC		Endexx Corp	0.0038	0.0052	0.0038	0.0045	378298	7.14%
SHASF		Shamaran Petroleum	0.1308	0.1308	0.1308	0.1308	5000	4.64%
EEMMF		E3 Metals Corp	0.5873	0.5873	0.5873	0.5873	158	4.48%
FGPR		Ferrellgas Partners LP	9.7000	9.9000	9.7000	9.9000	6200	4.21%
PTRUF		Petrus Resources Ltd	1.0300	1.0300	1.0300	1.0300	100	3.66%
XTPT		X -Tra Petroleum Inc	0.1870	0.1950	0.1800	0.1855	131606	3.06%
CWBHF		Charlotte's Web Holdings Inc	0.1000	0.1000	0.0930	0.0955	243691	2.58%
BDCO		Blue Dolphin Energy Company	2.1220	2.2600	2.0300	2.0500	7524	2.50%
RAKR		Rainmaker Worldwide Inc	0.0430	0.0430	0.0408	0.0430	434368	2.38%
FRFHF		Fairfax Finl Hld Sub	1,778.4100	1,807.3600	1,757.0899	1,807.3600	2916	2.19%
NOPMF		NEO Performance Materials Inc	9.5000	9.5000	9.0750	9.3200	52032	1.86%
FINGF		Finning International Inc	40.8700	40.8700	40.8500	40.8500	1428	1.69%
NPNYY		Nippon Yusen ADR	6.9229	7.0200	6.9229	6.9800	50861	1.23%
ZNOG		Zion Oil & Gas Inc	0.1650	0.1770	0.1650	0.1744	1876687	1.22%
ACLLF		Atco Ltd Cl I NV CD	37.4500	37.4500	37.4500	37.4500	706	0.97%
CRAWA		Crawford United Corporatoin	49.2250	49.2500	49.2250	49.2500	442	0.92%
MARUY		Marubeni Corp ADR	196.4500	198.1300	195.5300	198.1300	13175	0.86%
SOMMY		Sumitomo Chemical CO	11.7175	11.7175	11.7175	11.7175	357	0.75%
HMENF		Hemisphere Energy	1.3931	1.4200	1.3900	1.3900	19099	0.72%
MSLOY		Mitsui Osk Lines Ltd ADR	16.2350	16.4500	16.2350	16.4500	47504	0.55%
RECAF		Reconnaissance Energy Africa Ltd	0.3260	0.3260	0.3057	0.3100	505127	0.36%
NXGB		Nxgen Brands Inc	0.0300	0.0300	0.0300	0.0300	250	0.33%
CDNAF		Canadian Tire Ltd Cl	133.4200	134.6400	133.4000	134.6400	565	0.26%
DNPLY		Dai Nippon Prtg	6.8300	7.2400	6.8300	7.2400	39762	0.14%
ITOCY		Itochu Corp ADR	100.0000	102.9280	100.0000	102.9280	61847	0.03%
MJNA		Medical Marijuana I	0.0003	0.0003	0.0002	0.0003	29625592	0.00%
HBRM		Herborium Group Inc	0.0001	0.0001	0.0001	0.0001	5504980	0.00%
MMEX		Mmex Resources Corp	0.0001	0.0001	0.0001	0.0001	5840500	0.00%
EAWD		Eurosport Active Wo	0.0023	0.0023	0.0022	0.0022	539800	0.00%
AMNCB		Amincor Inc B	0.0740	0.0740	0.0310	0.0310	320	0.00%
IFXY		Infrax Systems Inc	0.0002	0.0003	0.0002	0.0003	429332	0.00%
ONCI		On4 Communications	0.0001	0.0001	0.0001	0.0001	500000	0.00%
SKPO		Skye Petroleum Inc	0.0035	0.0035	0.0035	0.0035	5000	0.00%
IVDN		Innovative Designs	0.2700	0.3300	0.2700	0.3300	14957	0.00%
TAOIF		Tag Oil Ltd	0.1099	0.1099	0.1099	0.1099	950	-0.09%
MITSY		Mitsui & Company	401.0000	402.2700	395.0100	401.2950	8197	-0.10%
UNCHF		Unicharm Corp	7.5600	7.5740	6.8600	7.5740	18572	-0.21%
HLRTF		Hillcrest Res Ltd	0.0695	0.0700	0.0632	0.0632	103427	-0.32%
ARGYF		Avanti Energy Inc	0.0533	0.0585	0.0533	0.0585	5510	-0.34%
SMMYY		Sumitomo Metal Mining CO Ltd	5.7350	5.8400	5.6300	5.6800	110369	-0.65%
SSUMY		Sumitomo Corp ADR	24.6700	24.7800	24.5000	24.7400	109459	-0.77%
PBEGF		Touchstone Exploration Inc	0.2720	0.2720	0.2708	0.2708	3745	-0.81%
MSBHF		Mitsubishi Corp	19.3000	20.0000	18.8800	19.4000	23171	-0.89%
PTALF		Petrotal Corp	0.4940	0.5098	0.4940	0.4990	319227	-0.95%
PKIUF		Parkland Inc Fd Trut	28.0050	28.0200	27.6100	27.6400	8141	-1.11%
UNICY		Unicharm Corp/S ADR	3.6325	3.7100	3.6200	3.6900	860000	-1.20%
KAOOY		Kao Corp ADR	8.9350	9.1100	8.7700	8.8290	30727	-1.24%
CGXEF		Cgx Energy Inc	0.0567	0.0600	0.0567	0.0598	7696	-1.32%
IPOOF		Inplay Oil Corp	8.1599	8.1599	7.1630	7.1630	53566	-1.61%
TMRC		Texas Mineral Resources Corp	0.7500	0.8366	0.7200	0.7250	400688	-1.76%
ACGX		Alliance Creative Group Inc	0.0610	0.0610	0.0610	0.0610	8300	-2.40%
MCCRF		McCoy Global, Inc.	2.9500	2.9900	2.9500	2.9500	8032	-2.45%
MNXXF		Manganese X Energy Corp	0.0444	0.0454	0.0430	0.0430	16436	-2.49%
TDHOY		T&D Holdings Inc	10.7350	10.7350	10.3301	10.6700	4381	-2.82%
RDGL		Vivos Inc	0.1223	0.1244	0.1206	0.1210	300576	-2.89%
AVVH		Avvaa World Health Care Products Inc	0.0031	0.0031	0.0031	0.0031	31666	-3.13%
IFUS		Impact Fusion Intl	0.0388	0.0388	0.0360	0.0375	147080	-3.60%
SPGYF		Spitfire Energy Ltd	6.9400	7.0300	6.6900	6.7000	195248	-3.73%
ALVOF		Alvopetro Energy	4.9300	4.9600	4.7900	4.7900	19900	-4.31%
ATHOF		Athabasca Oil Sands Corp	4.5240	4.5240	4.2200	4.2200	450030	-6.22%
GMER		Good Gaming Inc	0.0111	0.0111	0.0109	0.0109	16500	-7.63%
PLTXF		Plantx Life	0.0615	0.0615	0.0615	0.0615	1161	-8.21%
JXHLY		Jx Holdings Inc	9.7550	9.7900	9.3800	9.3800	1893	-8.55%
BIEI		Premier Biomedical	0.0009	0.0009	0.0007	0.0008	20875391	-11.11%
JDCMF		Jd.com Inc	15.7500	15.7500	15.7500	15.7500	109	-16.40%
AUNXF		Fremont Petroleum Corp Ltd	0.0009	0.0011	0.0009	0.0009	1733100	-18.18%
GOGY		Golden Energy Corp	0.0173	0.0173	0.0151	0.0151	29390	-22.56%
GOGR		Go Green Global Technologies Corp	0.0347	0.0347	0.0347	0.0347	5000	-23.40%
GTLL		Global Techs Ltd	0.0003	0.0003	0.0002	0.0002	15627330	-33.33%

Pet Food Stocks