Stores Stocks
Stores Stocks is a list of public traded stores companies trading on the NYSE, NASDAQ, and AMEX.
March 17, 2023
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
LE |
 |
Lands' End Inc |
7.86 |
8.98 |
7.85 |
8.67 |
402400 |
7.43% |
TTCF |
 |
Tattooed Chef Inc |
1.25 |
1.36 |
1.13 |
1.35 |
1805300 |
7.14% |
RAVE |
 |
Rave Restaurant Group |
1.44 |
1.52 |
1.44 |
1.52 |
31000 |
4.83% |
BEKE |
 |
Ke Holdings Inc ADR |
19.18 |
19.39 |
18.24 |
18.98 |
15997700 |
4.80% |
JOAN |
 |
JOANN Inc |
2.11 |
2.27 |
2.02 |
2.21 |
335000 |
4.74% |
YSG |
 |
Yatsen Holding Ltd |
1.50 |
1.54 |
1.45 |
1.54 |
2253800 |
4.05% |
LCUT |
 |
Lifetime Brands, Inc |
5.23 |
5.58 |
5.20 |
5.51 |
72000 |
3.77% |
NIU |
 |
Niu Technologies ADR |
3.82 |
3.99 |
3.80 |
3.98 |
585400 |
3.65% |
MMLP |
 |
Martin Midstream Partners L |
2.39 |
2.54 |
2.39 |
2.53 |
111700 |
2.85% |
HBB |
 |
Hamilton Beach Brands Holding Company Cl A |
10.46 |
10.76 |
10.46 |
10.76 |
12000 |
2.77% |
SGC |
 |
Superior Uniform Group, Inc |
8.55 |
9.07 |
8.55 |
8.90 |
104500 |
2.65% |
WEYS |
 |
Weyco Group, Inc |
22.41 |
23.47 |
22.41 |
23.26 |
20500 |
2.60% |
RMTI |
 |
Rockwell Medical Technologies, Inc |
1.30 |
1.37 |
1.30 |
1.37 |
38900 |
2.24% |
BTTR |
 |
Better Choice Company Inc |
0.53 |
0.53 |
0.45 |
0.51 |
13200 |
2.00% |
ADBE |
 |
Adobe Systems Incorporated |
354.78 |
360.63 |
350.83 |
358.14 |
6721000 |
1.37% |
DAKT |
 |
Daktronics, Inc |
4.80 |
4.93 |
4.72 |
4.86 |
277800 |
1.25% |
CJJD |
 |
China Jo Jo Drugstores Inc |
4.23 |
4.45 |
4.07 |
4.26 |
221200 |
1.19% |
MSFT |
 |
Microsoft Corporation |
278.26 |
283.33 |
276.32 |
279.43 |
69462400 |
1.17% |
UA |
 |
Under Armour, Inc |
7.59 |
7.77 |
7.49 |
7.71 |
6231100 |
1.05% |
KIRK |
 |
Kirklands, Inc |
2.90 |
2.97 |
2.80 |
2.92 |
202900 |
1.04% |
FND |
 |
Floor & Decor Holdings Inc |
90.72 |
91.94 |
89.46 |
91.52 |
1789300 |
1.04% |
EDUC |
 |
Educational Development Corporation |
3.10 |
3.31 |
3.10 |
3.18 |
4300 |
0.95% |
BL |
 |
Blackline Inc |
66.29 |
66.97 |
65.46 |
66.75 |
731900 |
0.91% |
SHOO |
 |
Steven Madden, Ltd |
34.98 |
35.55 |
34.42 |
35.38 |
2766500 |
0.83% |
WMT |
 |
Wal-Mart Stores, Inc |
138.19 |
139.49 |
137.59 |
139.40 |
14355600 |
0.81% |
CARS |
 |
Cars.com Inc |
16.89 |
17.32 |
16.69 |
17.19 |
1249400 |
0.76% |
TMUS |
 |
T-Mobile US |
141.27 |
142.89 |
140.49 |
142.45 |
9163800 |
0.66% |
NAII |
 |
Natural Alternatives International, Inc. |
9.33 |
9.35 |
8.80 |
9.30 |
28600 |
0.65% |
HD |
 |
The Home Depot, Inc |
287.82 |
291.95 |
286.26 |
288.39 |
8340000 |
0.58% |
UAA |
 |
Under Armour |
8.50 |
8.72 |
8.39 |
8.63 |
18514300 |
0.58% |
MMYT |
 |
MakeMyTrip Limited |
25.18 |
25.51 |
24.42 |
25.38 |
352800 |
0.44% |
RLX |
 |
RLX Technology Inc |
2.53 |
2.61 |
2.43 |
2.47 |
7688000 |
0.41% |
BGI |
 |
CITIGROUP |
8.13 |
8.38 |
8.13 |
8.15 |
53100 |
0.37% |
IRBT |
 |
iRobot Corporation |
44.84 |
45.25 |
44.71 |
44.95 |
792500 |
0.36% |
CRWS |
 |
Crown Crafts, Inc |
5.78 |
5.78 |
5.61 |
5.74 |
15100 |
0.35% |
ARMK |
 |
Aramark Holdings Corp |
33.46 |
33.81 |
32.62 |
33.67 |
40659400 |
0.33% |
DIT |
 |
AMCON Distributing Co |
169.00 |
169.00 |
167.00 |
167.53 |
100 |
0.32% |
WINA |
 |
Winmark Corporation |
293.34 |
296.00 |
289.51 |
295.06 |
29400 |
0.28% |
CRI |
 |
Carters, Inc |
69.67 |
70.58 |
68.53 |
70.19 |
2332900 |
0.24% |
GDDY |
 |
Godaddy Inc |
72.71 |
73.91 |
72.31 |
73.14 |
2487500 |
0.21% |
JOUT |
 |
Johnson Outdoors Inc |
59.70 |
60.98 |
59.13 |
59.91 |
256400 |
0.15% |
VFC |
 |
V |
21.36 |
21.72 |
21.08 |
21.42 |
12592100 |
0.14% |
PG |
 |
The Procter & Gamble Company |
142.50 |
143.39 |
141.53 |
142.93 |
16016700 |
0.03% |
TSN |
 |
Tyson Foods, Inc |
59.23 |
59.23 |
58.02 |
58.54 |
8118600 |
0.02% |
JWEL |
 |
Jowell Global Ltd |
0.31 |
0.32 |
0.28 |
0.31 |
49600 |
0.00% |
TESS |
 |
TESSCO Technologies, Inc |
4.30 |
4.53 |
4.28 |
4.49 |
35200 |
0.00% |
KSS |
 |
Kohls Corporation |
22.86 |
23.32 |
22.41 |
23.23 |
8769800 |
0.00% |
DTEA |
 |
Davidstea Inc |
0.83 |
0.83 |
0.75 |
0.79 |
15200 |
0.00% |
SVT |
 |
Servotronics, Inc |
10.50 |
10.51 |
10.50 |
10.50 |
1900 |
0.00% |
VNCE |
 |
Vince Holding Corp |
6.71 |
6.71 |
6.71 |
6.71 |
500 |
0.00% |
HAS |
 |
Hasbro, Inc |
47.63 |
48.06 |
46.66 |
48.00 |
6806500 |
-0.04% |
TA |
 |
TravelCenters of America LLC |
84.36 |
84.46 |
84.26 |
84.39 |
685200 |
-0.06% |
EPRT |
 |
Essential Properties Realty Trust Inc |
24.13 |
24.42 |
23.97 |
24.29 |
2560300 |
-0.12% |
EA |
 |
Electronic Arts Inc |
113.65 |
114.01 |
112.98 |
113.35 |
3077400 |
-0.16% |
TJX |
 |
The TJX Companies, Inc |
74.04 |
74.77 |
73.59 |
74.48 |
7790000 |
-0.16% |
YETI |
 |
Yeti Holdings Inc |
38.58 |
38.73 |
38.01 |
38.50 |
1017400 |
-0.18% |
NKE |
 |
NIKE, Inc |
121.17 |
121.73 |
118.67 |
120.39 |
12852200 |
-0.22% |
DK |
 |
Delek US Holdings, Inc |
22.12 |
22.64 |
21.91 |
22.18 |
3215000 |
-0.27% |
NGVC |
 |
Natural Grocers By Vitamin Cottage Inc |
10.82 |
10.93 |
10.66 |
10.78 |
73000 |
-0.28% |
EXR |
 |
Extra Space Storage, Inc |
159.90 |
160.91 |
158.74 |
159.52 |
1253200 |
-0.28% |
M |
 |
Macys, Inc |
18.82 |
18.96 |
18.54 |
18.88 |
7764700 |
-0.32% |
UGI |
 |
UGI Corporation |
35.57 |
35.57 |
34.51 |
35.03 |
4384000 |
-0.34% |
PSX |
 |
Phillips 66 |
95.27 |
96.45 |
93.48 |
94.72 |
10254800 |
-0.35% |
PFGC |
 |
Performance Food Group Company |
54.85 |
55.13 |
53.71 |
54.52 |
1927500 |
-0.37% |
PFX |
 |
Phoenix Companies, Inc |
37.13 |
37.13 |
37.13 |
37.13 |
500 |
-0.38% |
MNST |
 |
Monster Worldwide, Inc |
103.35 |
104.08 |
102.57 |
102.99 |
4729200 |
-0.40% |
CHEF |
 |
The Chefs Warehouse |
31.65 |
32.13 |
31.56 |
31.88 |
1154100 |
-0.41% |
DLTH |
 |
Duluth Hld Cl B |
6.86 |
6.95 |
6.67 |
6.89 |
164100 |
-0.43% |
TPB |
 |
Turning Point Brands |
20.46 |
20.50 |
20.16 |
20.41 |
374700 |
-0.44% |
CLAR |
 |
Clarus Corp |
9.01 |
9.38 |
8.94 |
9.01 |
559700 |
-0.44% |
KO |
 |
The Coca-Cola Company |
60.31 |
60.35 |
59.64 |
60.02 |
27328300 |
-0.46% |
BBY |
 |
Best Buy Co |
77.05 |
77.28 |
75.46 |
76.73 |
7805800 |
-0.47% |
NATH |
 |
Nathans Famous, Inc |
74.81 |
75.00 |
72.69 |
74.43 |
6800 |
-0.51% |
SEB |
 |
Seaboard Corporation |
3787.91 |
3834.85 |
3727.50 |
3794.90 |
5400 |
-0.54% |
LII |
 |
Lennox International Inc |
243.42 |
244.45 |
240.66 |
243.99 |
477100 |
-0.55% |
AAPL |
 |
Apple Inc |
156.08 |
156.74 |
154.28 |
155.00 |
98692000 |
-0.55% |
CLX |
 |
The Clorox Company |
155.06 |
155.43 |
153.06 |
153.99 |
1995200 |
-0.56% |
OLLI |
 |
Ollies Bargain CS |
51.92 |
52.03 |
50.95 |
51.94 |
1680900 |
-0.56% |
PVH |
 |
Phillips-Van Heusen Corporation |
72.17 |
72.99 |
71.47 |
72.71 |
1534200 |
-0.57% |
PDFS |
 |
PDF Solutions, Inc |
39.38 |
39.72 |
39.03 |
39.21 |
504800 |
-0.58% |
CHD |
 |
Church & Dwight Co |
86.12 |
86.50 |
85.03 |
85.46 |
2425200 |
-0.58% |
TR |
 |
Tootsie Roll Industries, Inc |
44.72 |
44.78 |
43.99 |
44.61 |
331400 |
-0.60% |
SKX |
 |
Skechers USA, Inc |
44.46 |
44.73 |
43.94 |
44.44 |
1847900 |
-0.60% |
TPR |
 |
Tapestry Inc |
40.75 |
41.04 |
40.35 |
40.90 |
4627400 |
-0.63% |
NXGN |
 |
Nextgen Healthcare Inc |
17.13 |
17.32 |
16.97 |
17.08 |
1373800 |
-0.64% |
CALM |
 |
Cal-Maine Foods, Inc |
54.99 |
55.11 |
54.24 |
54.49 |
1534300 |
-0.64% |
KDP |
 |
Keurig Dr Pepper Inc |
35.03 |
35.28 |
34.80 |
34.86 |
15594400 |
-0.68% |
GO |
 |
Grocery Outlet Holding Corp |
26.93 |
27.04 |
26.50 |
26.91 |
1784200 |
-0.70% |
BDL |
 |
Flanigan`s Enterprises, Inc. |
28.21 |
28.65 |
28.03 |
28.10 |
4400 |
-0.71% |
WMK |
 |
Weis Markets, Inc |
82.36 |
82.53 |
80.92 |
82.33 |
165900 |
-0.74% |
KR |
 |
The Kroger Co |
47.24 |
47.40 |
46.48 |
46.78 |
15099000 |
-0.74% |
RH |
 |
Restoration Hardware Holdings |
246.44 |
248.70 |
240.33 |
246.42 |
749200 |
-0.75% |
DBI |
 |
Designer Brands Inc |
9.15 |
9.49 |
9.13 |
9.25 |
4266700 |
-0.75% |
SUN |
 |
Sunoco, Inc |
42.36 |
42.36 |
41.54 |
41.60 |
260000 |
-0.76% |
HSY |
 |
The Hershey Company |
246.51 |
247.20 |
242.51 |
243.15 |
2096900 |
-0.76% |
PEP |
 |
PepsiCo, Inc |
176.51 |
176.69 |
174.23 |
175.13 |
8853300 |
-0.78% |
MDLZ |
 |
Mondelez Intl Inc |
66.78 |
66.91 |
65.83 |
66.40 |
13633400 |
-0.81% |
PBH |
 |
Prestige Brands Holdings, Inc |
61.51 |
61.76 |
61.09 |
61.28 |
1052000 |
-0.81% |
GIS |
 |
General Mills, Inc |
80.69 |
81.07 |
79.20 |
79.79 |
8367700 |
-0.85% |
MKC |
 |
McCormick & Company, Incorporated |
73.46 |
73.46 |
72.38 |
72.62 |
2680200 |
-0.86% |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
Free Signup |
|
|
Stores Stocks List
Stores Stocks list are stores stocks that are trading on the OTCBB market.
March 17, 2023
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
CDBT |
 |
China Dasheng Biotec |
0.0250 |
0.0250 |
0.0250 |
0.0250 |
21500 |
25.00% |
CHOOF |
 |
Choom Holdings Inc |
0.0022 |
0.0023 |
0.0022 |
0.0023 |
202400 |
9.52% |
ZSHGY |
 |
Zhongsheng Group Holdings Ltd |
41.4200 |
41.4200 |
41.4200 |
41.4200 |
400 |
3.09% |
SRGHY |
 |
Shoprite Holdings Ltd |
11.5698 |
11.6300 |
11.5698 |
11.6300 |
2600 |
2.47% |
XIACY |
 |
Xiaomi Corp ADR |
7.0593 |
7.1200 |
7.0300 |
7.0900 |
40000 |
2.31% |
CJEWY |
 |
Chow Tai Fook |
17.2700 |
17.2700 |
17.2700 |
17.2700 |
100 |
1.53% |
ECDP |
 |
Eco Depot Inc |
0.0760 |
0.0760 |
0.0760 |
0.0760 |
400 |
1.20% |
VFRM |
 |
Veritas Farms Inc |
0.0400 |
0.0505 |
0.0400 |
0.0505 |
10400 |
1.00% |
NCLTF |
 |
Nitori Holdings CO Ltd |
119.7760 |
122.9440 |
119.7760 |
122.9440 |
200 |
0.59% |
NCLTY |
 |
Nitori Holdings |
12.0850 |
12.2800 |
11.9000 |
12.1600 |
30300 |
0.16% |
MAURY |
 |
Marui Group CO Ltd |
30.7500 |
30.9000 |
30.7500 |
30.8520 |
5100 |
0.10% |
ERBB |
 |
American Green Inc |
0.0013 |
0.0014 |
0.0012 |
0.0013 |
8440900 |
0.00% |
NLBS |
 |
Nutralife Biosciences Inc |
0.0380 |
0.0422 |
0.0380 |
0.0422 |
200 |
0.00% |
ALTD |
 |
Altitude International Inc |
0.0200 |
0.0200 |
0.0200 |
0.0200 |
12000 |
0.00% |
MRNJ |
 |
Metatron Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
2500000 |
0.00% |
FTXP |
 |
Foothills Exploration Inc |
0.0002 |
0.0003 |
0.0001 |
0.0002 |
18264300 |
0.00% |
SSOK |
 |
Sunstock Inc |
4.0000 |
4.9000 |
3.9000 |
4.9000 |
3100 |
0.00% |
RMRK |
 |
Rimrock Gold Corp |
0.0005 |
0.0005 |
0.0004 |
0.0004 |
1663600 |
0.00% |
OPTI |
 |
Optec International Inc |
0.0004 |
0.0005 |
0.0004 |
0.0004 |
2326300 |
0.00% |
JRONY |
 |
Jeronimo Martins |
43.3600 |
43.8700 |
43.3600 |
43.7100 |
2600 |
-0.05% |
SVNDY |
 |
Seven & I Holdings C |
22.1300 |
22.1700 |
22.0950 |
22.1200 |
48400 |
-0.07% |
RXMD |
 |
Progressive Care |
4.2600 |
4.3300 |
4.2600 |
4.3300 |
600 |
-0.23% |
DUFRY |
 |
Dufry Ag |
4.2003 |
4.2699 |
4.2003 |
4.2620 |
26700 |
-0.42% |
KKOYY |
 |
Kesko Oyj ADR |
10.0900 |
10.1700 |
10.0300 |
10.1600 |
26200 |
-0.44% |
ADRNY |
 |
Koninklijke Ahold |
31.9800 |
32.1500 |
31.8700 |
32.1050 |
32700 |
-0.51% |
WLWHY |
 |
Woolworths Hdgs Gdr |
3.5700 |
3.5700 |
3.5400 |
3.5400 |
9100 |
-0.56% |
JDSPY |
 |
Jd Sports Fashion Plc |
2.0183 |
2.0183 |
2.0183 |
2.0183 |
500 |
-0.58% |
IDEXY |
 |
Industria DE Diseno Textil S.A. |
15.2000 |
15.3300 |
15.0400 |
15.2100 |
872800 |
-0.65% |
PLNHF |
 |
Planet 13 Holdings Inc |
0.7880 |
0.8500 |
0.7880 |
0.8281 |
173300 |
-0.71% |
MRPLY |
 |
Mr Price Group Ltd |
7.2550 |
7.2738 |
7.2310 |
7.2738 |
10900 |
-1.04% |
CDNAF |
 |
Canadian Tire Ltd Cl |
119.5600 |
119.6900 |
119.5600 |
119.6900 |
100 |
-1.36% |
BMRPF |
 |
B& M European Value Re Tail S.A. |
5.6460 |
5.7360 |
5.5340 |
5.7360 |
1200 |
-1.38% |
DQJCY |
 |
Don Quijote CO Ltd |
18.8799 |
18.8800 |
18.5300 |
18.5665 |
11000 |
-1.53% |
CKHUY |
 |
Ck Hutchison Hlds |
6.0900 |
6.2200 |
6.0400 |
6.0900 |
102900 |
-1.62% |
BDVSY |
 |
Bidvest Group Ltd SP |
27.7280 |
28.0899 |
27.7280 |
27.7300 |
2700 |
-1.91% |
JSAIY |
 |
J Sainsbury ADR |
12.1520 |
12.1570 |
12.0300 |
12.0900 |
15500 |
-2.02% |
TSCDY |
 |
Tesco Plc ADR |
8.9700 |
9.0000 |
8.9300 |
8.9538 |
46400 |
-2.14% |
CCHWF |
 |
Columbia Care Inc |
0.5800 |
0.6007 |
0.5701 |
0.5726 |
259200 |
-2.15% |
BMRRY |
 |
B& M European Value Re Tail S.A. |
22.4130 |
22.4130 |
22.1900 |
22.2680 |
7300 |
-2.25% |
WMMVF |
 |
Wal-Mart DE Mex V |
3.8000 |
3.8000 |
3.7900 |
3.7900 |
600 |
-3.81% |
SVLT |
 |
Sunvault Energy Inc |
0.0125 |
0.0125 |
0.0125 |
0.0125 |
1100 |
-3.85% |
PYYX |
 |
Pyxus International Inc |
1.3000 |
1.4000 |
1.2000 |
1.2000 |
46100 |
-4.00% |
WMMVY |
 |
Wal-Mart DE Mex SP A |
38.4250 |
38.7400 |
37.6000 |
37.6800 |
18900 |
-4.02% |
MAKSY |
 |
Marks & SP Gp ADR |
3.5100 |
3.5400 |
3.5000 |
3.5250 |
21800 |
-4.21% |
NXTTF |
 |
Namaste Technologies Inc |
0.0400 |
0.0400 |
0.0317 |
0.0360 |
672400 |
-4.76% |
LRENY |
 |
Lojas Renner Sa ADR |
3.4400 |
3.5200 |
3.3500 |
3.3500 |
2900 |
-5.37% |
RHDGF |
 |
Retail Holdings N.V. |
0.0900 |
0.0900 |
0.0900 |
0.0900 |
200 |
-10.00% |
SAKL |
 |
Sack Lunch Productions Inc |
0.0150 |
0.0150 |
0.0106 |
0.0107 |
229000 |
-37.06% |
Streaming 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
|