Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profire Energy (NQ: PFIE )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.9200 0.9900 0.9100 0.9101 101,009 +0.02(+2.05%)
Nov 27, 2020 0.9000 0.9000 0.8600 0.8918 33,000 -0.01(-0.90%)
Nov 25, 2020 0.8699 0.9000 0.8645 0.8999 67,200 +0.04(+4.64%)
Nov 24, 2020 0.8500 0.8800 0.8368 0.8600 50,849 +0.02(+2.90%)
Nov 23, 2020 0.8052 0.8450 0.7940 0.8358 131,418 +0.02(+1.96%)
Nov 20, 2020 0.8300 0.8300 0.7703 0.8197 32,600 -0.00(-0.58%)
Nov 19, 2020 0.8000 0.8300 0.8000 0.8245 14,906 -0.00(-0.02%)
Nov 18, 2020 0.8292 0.8300 0.7800 0.8247 52,965 -0.01(-1.15%)
Nov 17, 2020 0.7963 0.8343 0.7695 0.8343 67,510 +0.03(+4.27%)
Nov 16, 2020 0.7910 0.8100 0.7612 0.8001 42,805 +0.03(+3.37%)
Nov 13, 2020 0.7652 0.8000 0.7131 0.7740 16,100 +0.00(+0.38%)
Nov 12, 2020 0.7700 0.8700 0.7138 0.7711 182,962 +0.02(+3.09%)
Nov 11, 2020 0.7585 0.7585 0.7225 0.7480 23,385 -0.00(-0.27%)
Nov 10, 2020 0.8220 0.8220 0.7402 0.7500 65,156 -0.08(-9.44%)
Nov 09, 2020 0.7500 0.8800 0.7100 0.8282 520,210 +0.10(+13.50%)
Nov 06, 2020 0.6601 0.7400 0.6601 0.7297 116,100 +0.03(+4.63%)
Nov 05, 2020 0.6958 0.6980 0.6659 0.6974 86,504 +0.01(+1.81%)
Nov 04, 2020 0.7400 0.7400 0.6510 0.6850 132,311 +0.02(+3.76%)
Nov 03, 2020 0.6520 0.6980 0.6520 0.6602 8,489 -0.02(-3.62%)
Nov 02, 2020 0.6457 0.7100 0.6457 0.6850 56,483 +0.03(+5.22%)
Oct 30, 2020 0.6463 0.6699 0.6463 0.6510 22,800 -0.02(-2.84%)
Oct 29, 2020 0.6800 0.6800 0.6402 0.6700 14,459 -0.02(-2.42%)
Oct 28, 2020 0.6600 0.6866 0.6400 0.6866 112,683 +0.02(+3.72%)
Oct 27, 2020 0.7171 0.7255 0.6500 0.6620 173,628 -0.06(-8.06%)
Oct 26, 2020 0.7000 0.7300 0.6900 0.7200 25,327 +0.03(+5.11%)
Oct 23, 2020 0.7015 0.7300 0.6810 0.6850 31,600 -0.02(-2.16%)
Oct 22, 2020 0.7400 0.7400 0.6670 0.7001 59,145 -0.02(-2.33%)
Oct 21, 2020 0.7210 0.7238 0.7063 0.7168 28,717 -0.01(-0.98%)
Oct 20, 2020 0.7300 0.7330 0.6830 0.7239 35,318 -0.01(-0.69%)
Oct 19, 2020 0.6967 0.7309 0.6900 0.7289 70,351 +0.04(+5.64%)
Oct 16, 2020 0.7041 0.7139 0.6870 0.6900 17,800 -0.01(-0.78%)
Oct 15, 2020 0.6900 0.7180 0.6800 0.6954 62,684 +0.00(+0.06%)
Oct 14, 2020 0.7100 0.7400 0.6910 0.6950 46,720 -0.04(-5.71%)
Oct 13, 2020 0.7500 0.7500 0.7170 0.7371 30,134 -0.03(-3.33%)
Oct 12, 2020 0.7600 0.7800 0.7360 0.7625 615,855 +0.01(+1.67%)
Oct 09, 2020 0.7500 0.7942 0.7281 0.7500 1,549,500 +0.00(+0.27%)
Oct 08, 2020 0.6600 0.7500 0.6500 0.7480 8,429 +0.01(+1.01%)
Oct 07, 2020 0.7405 0.7600 0.7400 0.7405 86,334 +0.01(+1.01%)
Oct 06, 2020 0.7321 0.7500 0.7300 0.7331 39,079 -0.01(-1.09%)
Oct 05, 2020 0.7470 0.8000 0.7313 0.7412 80,112 -0.01(-1.17%)
Oct 02, 2020 0.7400 0.7500 0.7200 0.7500 309,700 +0.02(+2.74%)
Oct 01, 2020 0.7300 0.7300 0.7200 0.7300 551,322 -0.01(-1.32%)
Sep 30, 2020 0.7400 0.7446 0.7300 0.7398 36,775 -0.01(-0.70%)
Sep 29, 2020 0.7000 0.7500 0.6800 0.7450 51,569 +0.05(+6.43%)
Sep 28, 2020 0.6473 0.7000 0.6473 0.7000 58,097 +0.05(+7.20%)
Sep 25, 2020 0.6700 0.6769 0.6300 0.6530 162,400 -0.01(-1.89%)
Sep 24, 2020 0.6784 0.6820 0.6600 0.6656 65,499 -0.01(-1.39%)
Sep 23, 2020 0.6801 0.6900 0.6600 0.6750 88,165 -0.01(-1.89%)
Sep 22, 2020 0.7000 0.7000 0.6790 0.6880 115,089 -0.01(-1.40%)
Sep 21, 2020 0.7042 0.7080 0.6900 0.6978 38,949 -0.01(-1.37%)
Sep 18, 2020 0.6999 0.7078 0.6949 0.7075 83,600 +0.01(+1.07%)
Sep 17, 2020 0.7100 0.7100 0.6900 0.7000 49,013 +0.01(+0.72%)
Sep 16, 2020 0.7100 0.7200 0.6900 0.6950 14,021 -0.01(-1.56%)
Sep 15, 2020 0.7280 0.7347 0.6900 0.7060 35,294 +0.01(+0.77%)
Sep 14, 2020 0.7500 0.7500 0.6897 0.7006 85,990 -0.04(-4.99%)
Sep 11, 2020 0.7500 0.7561 0.7200 0.7374 63,900 -0.00(-0.18%)
Sep 10, 2020 0.7500 0.7500 0.7200 0.7387 16,685 +0.00(+0.49%)
Sep 09, 2020 0.7200 0.7500 0.7200 0.7351 198,825 -0.01(-1.99%)
Sep 08, 2020 0.7349 0.7500 0.7213 0.7500 218,392 +0.00(+0.00%)
Sep 04, 2020 0.7100 0.7500 0.6800 0.7500 220,000 +0.02(+3.09%)
Sep 03, 2020 0.7400 0.7400 0.7100 0.7275 9,976 -0.01(-1.42%)
Sep 02, 2020 0.7377 0.7691 0.7015 0.7380 90,794 +0.01(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.