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
CREG		China Recycling Energy Corp.	0.34	1.00	0.34	0.63	429588358	85.29%
EKSO		Ekso Bionics Holdings Inc	8.36	9.05	8.00	8.98	147858	12.96%
BBGI		Beasley Broadcast Group, Inc	9.46	12.80	8.30	11.89	3252617	8.09%
PARR		Par Petroleum Corp	59.32	63.00	59.32	62.77	873867	5.53%
MMLP		Martin Midstream Partners L	2.69	2.82	2.58	2.74	24591	5.38%
WPRT		Westport Innovations Inc	1.93	2.03	1.92	2.00	51824	3.63%
PETZ		Tdh Holdings Inc	1.19	1.19	1.16	1.19	886	3.48%
MEOH		Methanex Corporation (USA)	57.71	60.04	56.89	59.85	776561	3.33%
LFVN		Lifevantage Cp	4.18	4.35	3.98	4.16	81078	3.23%
BQ		Boqii Holding Limited ADR	0.77	0.79	0.76	0.78	23307	2.63%
JBL		Jabil Circuit, Inc	296.90	303.74	294.61	299.53	553098	2.15%
JD		Jd.com Inc Ads	28.49	29.02	28.38	28.94	7859401	2.08%
PPIH		Perma-Pipe International Holdings Inc	33.19	33.83	30.93	33.71	40513	1.87%
SU		Suncor Energy Inc	63.57	64.55	63.09	64.45	2624771	1.66%
NGL		Ngl Energy Partners LP	13.25	13.60	13.24	13.52	131679	1.65%
VLO		Valero Energy Corporation	235.70	239.07	230.20	238.79	1341383	1.61%
HTGC		Hercules Technology Growth Capital Inc	14.83	15.01	14.75	14.96	831083	1.56%
DK		Delek US Holdings, Inc	41.50	42.21	40.26	41.73	589068	1.46%
IPAR		Inter Parfums, Inc	90.22	93.21	90.22	93.02	92255	1.45%
PUMP		Propetro Holding Corp	13.70	14.00	13.32	13.84	1442114	1.39%
LW		Lamb Weston Holdings Inc	42.01	43.04	41.80	42.19	1033684	1.35%
CE		Celanese Corporation	61.68	63.64	61.68	63.11	893229	1.32%
ASO		AirShares EU Carbon Allowances Fund(ETF)	55.03	56.56	54.92	56.37	602624	1.26%
ESOA		Energy Services of America Corp	14.08	14.26	13.98	14.19	10689	1.21%
TILE		Interface Inc	27.11	27.47	26.85	27.20	209181	1.04%
DXPE		DXP Enterprises, Inc	151.47	154.15	149.95	153.19	34825	1.01%
SCL		Stepan Company	52.07	52.73	51.92	52.45	33120	0.98%
AIT		Applied Industrial Technologies	286.93	290.61	285.59	288.92	148460	0.88%
AZZ		AZZ Incorporated	136.55	137.48	134.40	137.18	61907	0.82%
CLFD		Clearfield, Inc	27.26	27.61	26.11	27.17	149703	0.78%
IMO		Imperial Oil Limited (USA)	127.89	129.93	127.89	129.27	245584	0.73%
HY		Hyster-Yale Materials Handling	36.26	37.28	36.16	36.41	25303	0.72%
ALB		Albemarle Corporation	172.51	178.79	172.00	173.61	536144	0.70%
EPR		Entertainment Properties Trust	53.21	53.89	53.21	53.45	309017	0.66%
WAT		Waters Corporation	319.57	321.57	316.80	320.09	493354	0.66%
MTW		Manitowoc Company, Inc	13.08	13.32	13.07	13.11	44533	0.61%
AME		AMETEK, Inc	233.66	236.18	232.25	234.90	428223	0.60%
ET		Energy Transfer LP	19.15	19.37	19.03	19.19	7725667	0.58%
LQDT		Liquidity Services, Inc	32.14	32.52	31.77	32.43	119266	0.56%
CLMT		Calumet Specialty Products Partners, L	33.50	34.12	33.12	33.64	658695	0.51%
MSA		Mine Safety Appliances	172.00	173.64	170.57	172.19	40130	0.51%
CVI		CVR Energy, Inc	30.50	31.12	29.66	30.66	418653	0.49%
CTAS		Cintas Corporation	174.05	175.65	173.17	174.94	1030408	0.45%
PETS		PetMed Express, Inc	2.30	2.37	2.27	2.32	28230	0.43%
WES		Western Gas Partners, LP	41.25	41.25	40.70	41.08	435136	0.42%
ODC		Oil-Dri Corporation of America	72.33	72.93	72.00	72.91	16366	0.41%
RPD		Rapid7 Inc	5.09	5.27	4.99	5.07	1682749	0.40%
NGS		Natural Gas Services Group, Inc	37.99	38.65	37.09	38.42	33256	0.37%
NDLS		Noodles & Company	8.24	8.24	7.89	8.15	58405	0.37%
TSN		Tyson Foods, Inc	64.37	65.64	64.37	65.63	756000	0.34%
FLR		Fluor Corporation (NEW)	49.05	49.80	48.89	49.24	731317	0.33%
GLP		Global Partners LP	45.66	46.44	45.66	46.00	6722	0.33%
ECL		Ecolab Inc	273.95	274.77	272.00	273.25	1041577	0.32%
MHK		Mohawk Industries, Inc	103.69	104.03	102.21	103.48	273955	0.31%
PEO		Petroleum & Resources Corporation	26.38	26.50	26.17	26.41	71492	0.30%
PFGC		Performance Food Group Company	88.12	89.02	87.53	89.01	517758	0.30%
TYG		Tortoise Energy Infrastructure Corp	47.93	48.73	47.72	48.38	34784	0.27%
SD		SandRidge Energy Inc	15.68	15.68	15.22	15.44	131286	0.26%
PBF		PBF Energy Inc	40.94	40.98	39.59	40.64	1264856	0.25%
EME		EMCOR Group, Inc	799.00	809.93	790.08	802.81	69634	0.23%
LAKE		Lakeland Industries, Inc	8.56	9.02	8.56	8.99	26719	0.22%
LIVE		LiveDeal, Inc	14.08	14.08	13.18	13.58	4847	0.22%
CENT		Central Garden & Pet Co	37.30	37.51	37.21	37.40	18865	0.21%
PCAR		PACCAR Inc	127.20	127.94	126.47	127.21	1015474	0.14%
DAKT		Daktronics, Inc	19.96	20.08	19.05	19.90	298452	0.10%
FELE		Franklin Electric Co	100.54	100.88	99.75	100.71	43039	0.08%
PHAT		Phathom Pharmaceuticals Inc	12.59	13.19	12.51	12.64	962989	0.08%
OKE		ONEOK, Inc	86.00	86.77	85.09	86.22	1990654	0.06%
POWL		Powell Industries, Inc	229.80	236.63	227.00	231.07	407436	0.01%
RRGB		Red Robin Gourmet Burgers, Inc	3.43	3.44	3.33	3.43	85477	0.00%
WNC		Wabash National Corporation	9.27	9.41	9.07	9.19	238581	0.00%
EPM		Evolution Petroleum Corporation	4.41	4.45	4.37	4.43	164910	0.00%
CNI		Canadian National Railway (USA)	110.52	111.51	109.48	110.10	1066136	-0.02%
SYF		Synchrony Financial	72.51	72.88	71.87	72.45	1092951	-0.04%
SSBI		Summit State Bank	13.62	13.69	13.62	13.69	1761	-0.07%
STRR		Star Equity Holdings Inc	9.70	9.75	9.61	9.61	800	-0.10%
IAC		Iac Holdings Inc	41.11	41.22	40.65	40.85	306417	-0.10%
AES		The AES Corporation	14.41	14.44	14.36	14.39	4547048	-0.14%
DAR		Darling International Inc	61.55	62.48	60.98	61.26	1251476	-0.15%
HSTM		HealthStream, Inc	20.06	20.17	19.65	19.89	147959	-0.15%
ADX		Adams Express Company	23.55	23.69	23.49	23.49	189392	-0.17%
SEMR		SEMrush Holdings Inc	11.95	11.96	11.94	11.94	1348650	-0.17%
RRC		Range Resources Corp	42.56	43.15	42.12	42.84	2124140	-0.21%
GEF		Greif, Inc	70.24	71.03	69.93	70.04	48697	-0.23%
UNP		Union Pacific Corporation	251.00	252.23	249.27	250.57	646393	-0.23%
INGR		Ingredion Inc	115.28	116.48	114.35	114.66	160439	-0.23%
NPO		EnPro Industries, Inc	280.94	280.94	276.51	278.07	163023	-0.23%
NGVC		Natural Grocers By Vitamin Cottage Inc	26.42	26.60	26.03	26.43	26514	-0.30%
MPLX		Mplx LP	55.91	56.92	55.91	56.18	1380721	-0.30%
VET		Vermilion Energy Inc	12.39	12.69	12.33	12.41	859659	-0.32%
MPC		Marathon Petroleum Corp	223.50	223.50	216.97	222.64	976491	-0.37%
LYTS		LSI Industries, Inc	19.31	19.61	18.59	19.07	119325	-0.37%
IDE		IDE -	13.08	13.13	13.01	13.05	66884	-0.38%
HRI		Herc Holdings Inc	103.62	104.26	101.90	102.91	74527	-0.39%
YELP		Yelp Inc	25.52	25.82	25.11	25.46	347830	-0.47%
EPD		Enterprise Products Partners L	37.59	37.80	37.31	37.35	2777763	-0.48%
KEQU		Kewaunee Scientific Corporation	34.49	35.52	34.49	34.93	1260	-0.48%
MTRX		Matrix Service Company	12.64	12.64	12.18	12.21	39642	-0.49%
DNOW		Now Inc	12.42	12.42	12.14	12.20	1652038	-0.49%
GLQ		Clough Global Equity Fund	8.04	8.07	7.99	8.01	58486	-0.50%

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
GTLL		Global Techs Ltd	0.0002	0.0002	0.0001	0.0002	36375500	100.00%
AVVH		Avvaa World Health Care Products Inc	0.0030	0.0032	0.0030	0.0032	597400	14.29%
EPAZ		Epazz Inc	0.0346	0.0346	0.0310	0.0310	1100	10.71%
HLRTF		Hillcrest Res Ltd	0.0900	0.1091	0.0900	0.1090	2800	6.55%
MNXXF		Manganese X Energy Corp	0.0901	0.0901	0.0825	0.0843	16600	6.44%
PBEGF		Touchstone Exploration Inc	0.1375	0.1375	0.1375	0.1375	500	6.42%
GMER		Good Gaming Inc	0.0071	0.0071	0.0071	0.0071	200	5.97%
TMRC		Texas Mineral Resources Corp	0.6300	0.6997	0.6300	0.6800	154600	4.78%
GOGR		Go Green Global Technologies Corp	0.0333	0.0333	0.0333	0.0333	1000	4.06%
ATHOF		Athabasca Oil Sands Corp	7.5500	7.7000	7.5500	7.6700	346600	3.93%
BDCO		Blue Dolphin Energy Company	2.9300	3.1100	2.9300	3.1100	6800	3.81%
ARGYF		Avanti Energy Inc	0.3845	0.4000	0.3687	0.3989	119600	3.61%
RECAF		Reconnaissance Energy Africa Ltd	0.7823	0.8200	0.7823	0.7875	469400	3.33%
HMENF		Hemisphere Energy	1.9945	2.0300	1.9925	2.0300	43600	2.94%
ACLLF		Atco Ltd Cl I NV CD	51.6200	52.2000	51.6200	52.1200	6100	2.58%
IPOOF		Inplay Oil Corp	12.2200	12.4600	12.2200	12.4600	4200	2.38%
XTPT		X -Tra Petroleum Inc	0.3710	0.4389	0.3630	0.4000	45700	2.01%
CWBHF		Charlotte's Web Holdings Inc	0.5900	0.6192	0.5800	0.5850	177600	1.72%
JXHLY		Jx Holdings Inc	18.2700	18.6500	18.2700	18.5800	800	1.53%
TAOIF		Tag Oil Ltd	0.0642	0.0655	0.0642	0.0646	18600	1.41%
PTRUF		Petrus Resources Ltd	1.4306	1.4400	1.4100	1.4400	12800	1.41%
TCLAF		Transcontinental A	4.3700	4.3700	4.3220	4.3220	77200	1.22%
MCCRF		McCoy Global, Inc.	1.7900	1.7900	1.7900	1.7900	500	1.13%
CGXEF		Cgx Energy Inc	0.1658	0.1658	0.1600	0.1630	2500	0.99%
CDNAF		Canadian Tire Ltd Cl	143.9975	143.9975	143.9975	143.9975	38900	0.78%
ZNOG		Zion Oil & Gas Inc	0.3945	0.3950	0.3830	0.3935	1341400	0.41%
SMMYY		Sumitomo Metal Mining CO Ltd	15.7000	15.8700	15.6900	15.7500	36900	0.32%
ALVOF		Alvopetro Energy	6.4800	6.4800	6.4400	6.4400	30400	0.16%
HBRM		Herborium Group Inc	0.0001	0.0001	0.0001	0.0001	11000	0.00%
MJNA		Medical Marijuana I	0.0001	0.0002	0.0001	0.0002	16739000	0.00%
AUNXF		Fremont Petroleum Corp Ltd	0.0079	0.0079	0.0079	0.0079	3000	0.00%
IFXY		Infrax Systems Inc	0.0002	0.0002	0.0002	0.0002	213200	0.00%
UAPC		United American Petroleum Corp	0.0009	0.0013	0.0009	0.0011	53100	0.00%
EKCS		Electronic Control Security Inc	0.0004	0.0004	0.0004	0.0004	3000	0.00%
APEOF		Americas Petrogas Inc	0.2002	0.2002	0.2002	0.2002	700	-0.10%
NPNYY		Nippon Yusen ADR	7.8499	7.8499	7.7700	7.7900	117200	-0.38%
FGPR		Ferrellgas Partners LP	27.2000	27.2000	27.0000	27.0000	1400	-0.52%
CPHRF		Companhia Siderurgica Paulista Nova Cosipa	13.4300	13.4300	13.4300	13.4300	700	-0.54%
MSBHF		Mitsubishi Corp	31.1500	35.5000	31.1500	34.4050	12900	-0.65%
KAOOY		Kao Corp ADR	7.6475	7.8800	7.5701	7.6700	81700	-0.90%
FRFHF		Fairfax Finl Hld Sub	1,720.8800	1,751.6100	1,720.7000	1,727.5000	3400	-1.00%
LICT		Lict Corp	10,900.0000	10,900.0000	10,850.0000	10,850.0000	100	-1.36%
MITSY		Mitsui & Company	791.4600	810.0000	791.4600	797.1802	4200	-1.58%
UNICY		Unicharm Corp/S ADR	3.0800	3.0800	2.9800	2.9800	123100	-1.65%
DNPLY		Dai Nippon Prtg	9.4100	9.4350	9.3400	9.3700	3000	-1.88%
IFUS		Impact Fusion Intl	0.0300	0.0300	0.0290	0.0293	369900	-2.33%
MARUY		Marubeni Corp ADR	375.2900	379.3500	374.7500	377.7840	9400	-2.37%
SSUMY		Sumitomo Corp ADR	38.7500	38.7900	38.4600	38.6400	61300	-2.47%
MSLOY		Mitsui Osk Lines Ltd ADR	20.3450	20.3800	20.3040	20.3800	41600	-2.63%
ITOCY		Itochu Corp ADR	12.8600	12.8600	12.7500	12.7800	218800	-2.67%
NOPMF		NEO Performance Materials Inc	16.4100	16.4100	15.9301	15.9301	2500	-2.92%
RDGL		Vivos Inc	0.0818	0.0824	0.0751	0.0792	6350900	-2.94%
PTALF		Petrotal Corp	0.3612	0.3700	0.3537	0.3537	579800	-3.10%
EEMMF		E3 Metals Corp	0.8565	0.8565	0.8227	0.8227	7200	-3.21%
LBAS		Location Based Techs	0.0028	0.0028	0.0028	0.0028	200	-3.45%
IVDN		Innovative Designs	0.3697	0.3700	0.3054	0.3054	22500	-3.72%
JPPHY		Japan Post Holdings CO Ltd	13.0400	13.0400	11.6550	11.6550	1200	-7.68%
ACGX		Alliance Creative Group Inc	0.0320	0.0320	0.0300	0.0300	50000	-14.29%
BNGLF		Bengal Energy Ltd	0.0246	0.0246	0.0246	0.0246	101600	-17.73%
SKPO		Skye Petroleum Inc	0.0023	0.0027	0.0023	0.0023	20000	-17.86%
BIEI		Premier Biomedical	0.0004	0.0004	0.0004	0.0004	100000	-20.00%
NXGB		Nxgen Brands Inc	0.0002	0.0002	0.0002	0.0002	220000	-33.33%
BLIAQ		Blockbuster Inc	0.0100	0.0100	0.0050	0.0050	5400	-64.79%
EWPMF		Easts West Pete	0.5000	0.5000	0.0210	0.0210	2400	-79.57%

Pet Food Stocks