Singapore markets open in 27 minutes

Profire Energy, Inc. (PFIE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9300-0.0600 (-6.06%)
At close: 04:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.92000.97000.92000.93000.9300139,200
22 Sept 20221.02401.03001.00001.00001.0000174,500
21 Sept 20221.06001.06001.02001.02001.020098,600
20 Sept 20221.03801.04001.03001.04001.040012,800
19 Sept 20221.07501.07501.03001.04001.040045,900
16 Sept 20221.04001.06001.03001.03001.0300186,300
15 Sept 20221.10001.10001.05001.05501.055037,800
14 Sept 20221.10001.11901.08001.10001.100056,300
13 Sept 20221.12001.12001.09001.10001.100037,400
12 Sept 20221.15001.15001.11001.12001.120017,400
09 Sept 20221.14001.15001.11001.15001.150017,900
08 Sept 20221.15001.16001.12001.14001.140020,800
07 Sept 20221.14001.15001.12001.14001.140021,300
06 Sept 20221.14001.14001.08001.13001.130052,000
02 Sept 20221.09001.09201.06001.08001.080032,400
01 Sept 20221.09001.11001.06001.09001.0900104,100
31 Aug 20221.10001.11501.06001.10001.100062,900
30 Aug 20221.14001.14001.06001.12001.1200130,400
29 Aug 20221.11001.14501.11001.13001.130065,900
26 Aug 20221.14001.16001.13001.15001.150030,200
25 Aug 20221.14001.16001.12001.15001.150080,600
24 Aug 20221.13001.14001.12001.13501.1350182,900
23 Aug 20221.14001.14001.10001.14001.1400109,700
22 Aug 20221.15001.15801.11001.11001.110090,300
19 Aug 20221.16001.19001.14001.15001.150088,200
18 Aug 20221.16001.20001.16001.17001.1700126,700
17 Aug 20221.18001.21001.16001.16001.160047,900
16 Aug 20221.23001.25001.15001.18001.1800109,300
15 Aug 20221.26001.26001.20001.22501.2250156,100
12 Aug 20221.35001.35001.27001.28001.2800105,900
11 Aug 20221.28001.32001.27001.29001.2900131,200
10 Aug 20221.26001.29001.24001.24001.240046,600
09 Aug 20221.28001.28001.24001.25001.250049,300
08 Aug 20221.23001.30001.23001.28001.2800133,800
05 Aug 20221.27001.27001.20001.23001.2300101,800
04 Aug 20221.15001.26001.14001.26001.2600172,000
03 Aug 20221.13001.16001.11001.14001.1400158,800
02 Aug 20221.14001.15001.13001.14001.140042,500
01 Aug 20221.15001.15501.13001.15001.150051,700
29 Jul 20221.12001.20001.12001.17001.1700105,700
28 Jul 20221.15001.16001.12001.12001.120041,400
27 Jul 20221.10001.16001.10001.14001.140056,500
26 Jul 20221.17001.19001.11001.11001.110057,000
25 Jul 20221.21001.23001.17001.17001.170052,900
22 Jul 20221.25001.25901.21001.21001.210074,500
21 Jul 20221.23001.26001.23001.25001.250040,100
20 Jul 20221.23001.27001.23001.23001.230028,200
19 Jul 20221.25001.27001.24001.25001.250020,100
18 Jul 20221.25001.27001.23001.26001.260037,300
15 Jul 20221.27001.27001.24001.25001.250044,600
14 Jul 20221.24001.27001.21001.26001.2600114,200
13 Jul 20221.25001.26001.24001.25001.250078,400
12 Jul 20221.26001.26001.25001.26001.26007,600
11 Jul 20221.25001.28001.25001.27501.275014,200
08 Jul 20221.27001.28001.25001.28001.280033,300
07 Jul 20221.30001.30001.25001.27001.270031,200
06 Jul 20221.29001.30001.25001.29001.290076,700
05 Jul 20221.41001.41001.26001.28001.2800193,900
01 Jul 20221.45001.45001.36001.40001.4000132,200
30 Jun 20221.33001.44001.30001.44001.4400145,500
29 Jun 20221.25001.33101.25001.31001.3100243,900
28 Jun 20221.26001.27001.22001.25001.2500121,700
27 Jun 20221.26001.26001.21001.22001.2200172,000
24 Jun 20221.27001.30001.21001.25001.250092,800
23 Jun 20221.31001.31001.24001.24001.2400140,100
22 Jun 20221.29001.35001.29001.30001.3000105,500
21 Jun 20221.31001.37901.25001.36001.3600205,200
17 Jun 20221.28001.29001.24001.26001.2600162,100
16 Jun 20221.30001.32001.27001.30001.3000157,100
15 Jun 20221.32001.35001.29001.31001.3100186,600
14 Jun 20221.35001.41001.31001.33001.3300200,000
13 Jun 20221.38001.43001.35001.36001.3600177,100
10 Jun 20221.44001.51901.42101.43001.430072,400
09 Jun 20221.44001.49801.38001.46001.4600140,000
08 Jun 20221.43501.56901.42001.43001.4300268,300
07 Jun 20221.39001.48001.39001.44001.4400147,600
06 Jun 20221.46001.48001.37001.38001.3800163,500
03 Jun 20221.53001.53001.41001.45001.4500165,300
02 Jun 20221.38401.56001.38401.52001.5200346,400
01 Jun 20221.37001.39001.36001.37001.370072,600
31 May 20221.37001.39001.32001.33001.3300104,400
27 May 20221.31501.37901.31001.36001.3600111,100
26 May 20221.34501.36001.27001.31001.3100150,900
25 May 20221.36001.38601.32701.36001.360065,300
24 May 20221.38001.38001.32001.35001.350089,600
23 May 20221.38001.39001.35001.37001.370098,800
20 May 20221.35001.39001.30001.35001.350085,900
19 May 20221.33001.37001.33001.35801.358075,100
18 May 20221.34001.38001.34001.34001.340093,300
17 May 20221.40001.44001.35001.38001.3800282,400
16 May 20221.30001.39001.30001.36001.360088,900
13 May 20221.27001.38101.27001.34001.340075,700
12 May 20221.31001.34001.26001.27501.275097,700
11 May 20221.32001.38001.30001.34001.3400105,300
10 May 20221.32001.33001.30001.33001.330075,400
09 May 20221.45001.46001.30001.34001.3400312,300
06 May 20221.41001.44901.41001.42501.425070,900
05 May 20221.45001.45001.40001.41001.410089,000
04 May 20221.36001.46201.33001.41001.4100655,700
03 May 20221.35001.36001.30001.33001.330062,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...