Stock Scanner

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