Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,014.59 +900.78 (+1.34%) CMC Crypto 200
1,372.25 +41.64 (+3.13%)
Profire Energy, Inc. (PFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.6400 | 1.6430 | 1.5600 | 1.5800 | 1.5800 | 78,600 |
| 25 Jul 2024 | 1.6150 | 1.7150 | 1.5900 | 1.6100 | 1.6100 | 91,400 |
| 24 Jul 2024 | 1.6000 | 1.6200 | 1.5990 | 1.6100 | 1.6100 | 88,900 |
| 23 Jul 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 118,100 |
| 22 Jul 2024 | 1.6800 | 1.6980 | 1.6600 | 1.6800 | 1.6800 | 48,900 |
| 19 Jul 2024 | 1.6400 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 61,300 |
| 18 Jul 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6500 | 1.6500 | 83,900 |
| 17 Jul 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 122,800 |
| 16 Jul 2024 | 1.8400 | 1.8500 | 1.7000 | 1.7800 | 1.7800 | 259,400 |
| 15 Jul 2024 | 1.7200 | 1.8600 | 1.6800 | 1.8450 | 1.8450 | 568,300 |
| 12 Jul 2024 | 1.5600 | 1.7100 | 1.5600 | 1.6900 | 1.6900 | 316,900 |
| 11 Jul 2024 | 1.6300 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 88,600 |
| 10 Jul 2024 | 1.6400 | 1.7000 | 1.6150 | 1.6200 | 1.6200 | 182,000 |
| 09 Jul 2024 | 1.5600 | 1.6600 | 1.5450 | 1.6500 | 1.6500 | 193,600 |
| 08 Jul 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 259,300 |
| 05 Jul 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5700 | 1.5700 | 297,600 |
| 03 Jul 2024 | 1.4200 | 1.5100 | 1.4200 | 1.5000 | 1.5000 | 251,100 |
| 02 Jul 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 66,000 |
| 01 Jul 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 91,400 |
| 28 Jun 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 85,500 |
| 27 Jun 2024 | 1.4400 | 1.4460 | 1.3910 | 1.4200 | 1.4200 | 209,500 |
| 26 Jun 2024 | 1.4300 | 1.4800 | 1.4190 | 1.4400 | 1.4400 | 144,300 |
| 25 Jun 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 82,100 |
| 24 Jun 2024 | 1.3900 | 1.4490 | 1.3900 | 1.4200 | 1.4200 | 152,000 |
| 21 Jun 2024 | 1.3900 | 1.4010 | 1.3800 | 1.4000 | 1.4000 | 100,500 |
| 20 Jun 2024 | 1.3700 | 1.4070 | 1.3700 | 1.4000 | 1.4000 | 96,500 |
| 18 Jun 2024 | 1.4000 | 1.4100 | 1.3750 | 1.3800 | 1.3800 | 135,300 |
| 17 Jun 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 126,600 |
| 14 Jun 2024 | 1.3800 | 1.3900 | 1.3650 | 1.3900 | 1.3900 | 82,400 |
| 13 Jun 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3750 | 1.3750 | 96,900 |
| 12 Jun 2024 | 1.4200 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 190,500 |
| 11 Jun 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 181,100 |
| 10 Jun 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 133,200 |
| 07 Jun 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 82,000 |
| 06 Jun 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4350 | 1.4350 | 151,900 |
| 05 Jun 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3850 | 1.3850 | 444,600 |
| 04 Jun 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 283,300 |
| 03 Jun 2024 | 1.4900 | 1.4900 | 1.3600 | 1.4500 | 1.4500 | 1,267,200 |
| 31 May 2024 | 1.5700 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 185,800 |
| 30 May 2024 | 1.5700 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 237,000 |
| 29 May 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 395,800 |
| 28 May 2024 | 1.5200 | 1.6000 | 1.5150 | 1.5200 | 1.5200 | 230,400 |
| 24 May 2024 | 1.5300 | 1.5510 | 1.4700 | 1.5200 | 1.5200 | 194,000 |
| 23 May 2024 | 1.4500 | 1.6000 | 1.4500 | 1.5300 | 1.5300 | 424,900 |
| 22 May 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4350 | 1.4350 | 205,200 |
| 21 May 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 117,700 |
| 20 May 2024 | 1.4000 | 1.4400 | 1.3400 | 1.4100 | 1.4100 | 417,100 |
| 17 May 2024 | 1.4500 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 277,200 |
| 16 May 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 144,700 |
| 15 May 2024 | 1.3900 | 1.4300 | 1.3710 | 1.4050 | 1.4050 | 271,400 |
| 14 May 2024 | 1.4000 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 528,900 |
| 13 May 2024 | 1.4800 | 1.4950 | 1.4000 | 1.4000 | 1.4000 | 470,500 |
| 10 May 2024 | 1.5300 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 452,600 |
| 09 May 2024 | 1.8000 | 1.8200 | 1.3300 | 1.5450 | 1.5450 | 1,042,300 |
| 08 May 2024 | 1.8900 | 1.9300 | 1.8700 | 1.9150 | 1.9150 | 199,000 |
| 07 May 2024 | 1.9000 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 304,100 |
| 06 May 2024 | 1.8100 | 1.9650 | 1.8000 | 1.9000 | 1.9000 | 260,400 |
| 03 May 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 144,500 |
| 02 May 2024 | 1.7800 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 97,500 |
| 01 May 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 105,400 |
| 30 Apr 2024 | 1.8300 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 82,600 |
| 29 Apr 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 146,700 |
| 26 Apr 2024 | 1.8400 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 71,600 |
| 25 Apr 2024 | 1.8200 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 182,700 |
| 24 Apr 2024 | 1.8700 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 72,200 |
| 23 Apr 2024 | 1.7700 | 1.8900 | 1.7700 | 1.8700 | 1.8700 | 125,900 |
| 22 Apr 2024 | 1.7800 | 1.8200 | 1.7450 | 1.7600 | 1.7600 | 99,400 |
| 19 Apr 2024 | 1.8400 | 1.8900 | 1.7400 | 1.7600 | 1.7600 | 214,200 |
| 18 Apr 2024 | 1.7700 | 1.9200 | 1.7550 | 1.8500 | 1.8500 | 201,600 |
| 17 Apr 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 106,300 |
| 16 Apr 2024 | 1.8700 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 96,500 |
| 15 Apr 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8600 | 1.8600 | 160,100 |
| 12 Apr 2024 | 1.9200 | 1.9400 | 1.8300 | 1.8500 | 1.8500 | 126,200 |
| 11 Apr 2024 | 1.9000 | 2.0000 | 1.8300 | 1.8600 | 1.8600 | 292,800 |
| 10 Apr 2024 | 1.8400 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 173,700 |
| 09 Apr 2024 | 1.8500 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 104,300 |
| 08 Apr 2024 | 1.8000 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 232,500 |
| 05 Apr 2024 | 1.8400 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 172,200 |
| 04 Apr 2024 | 1.9400 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 108,000 |
| 03 Apr 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 137,900 |
| 02 Apr 2024 | 1.8600 | 1.8900 | 1.7650 | 1.8800 | 1.8800 | 126,400 |
| 01 Apr 2024 | 1.8800 | 1.8800 | 1.7200 | 1.8600 | 1.8600 | 272,000 |
| 28 Mar 2024 | 1.9200 | 1.9700 | 1.8200 | 1.8500 | 1.8500 | 233,300 |
| 27 Mar 2024 | 1.9600 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 126,400 |
| 26 Mar 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 190,600 |
| 25 Mar 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9800 | 1.9800 | 190,800 |
| 22 Mar 2024 | 1.9300 | 1.9400 | 1.7900 | 1.8700 | 1.8700 | 244,900 |
| 21 Mar 2024 | 1.7400 | 1.9450 | 1.7400 | 1.9000 | 1.9000 | 428,300 |
| 20 Mar 2024 | 1.8000 | 1.8200 | 1.7200 | 1.7600 | 1.7600 | 163,000 |
| 19 Mar 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 330,900 |
| 18 Mar 2024 | 1.7000 | 1.8400 | 1.6900 | 1.8000 | 1.8000 | 212,900 |
| 15 Mar 2024 | 1.7500 | 1.7600 | 1.6490 | 1.6600 | 1.6600 | 239,600 |
| 14 Mar 2024 | 1.7700 | 1.7900 | 1.6000 | 1.7500 | 1.7500 | 551,900 |
| 13 Mar 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6800 | 1.6800 | 411,900 |
| 12 Mar 2024 | 1.4600 | 1.6100 | 1.4050 | 1.6000 | 1.6000 | 357,100 |
| 11 Mar 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 118,600 |
| 08 Mar 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 127,500 |
| 07 Mar 2024 | 1.4400 | 1.4790 | 1.4000 | 1.4200 | 1.4200 | 130,900 |
| 06 Mar 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 117,000 |
| 05 Mar 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 156,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.