Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,703.80 +232.80 (+0.85%) CMC Crypto 200
597.33 -21.06 (-3.41%)
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 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 24,100 |
| 23 Mar 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 10,400 |
| 22 Mar 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 24,200 |
| 21 Mar 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 19,500 |
| 20 Mar 2023 | 1.2500 | 1.2900 | 1.2190 | 1.2400 | 1.2400 | 120,600 |
| 17 Mar 2023 | 1.1900 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 76,000 |
| 16 Mar 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 76,700 |
| 15 Mar 2023 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 87,300 |
| 14 Mar 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 49,700 |
| 13 Mar 2023 | 1.1500 | 1.2780 | 1.1500 | 1.1800 | 1.1800 | 137,000 |
| 10 Mar 2023 | 1.2200 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 85,400 |
| 09 Mar 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 212,900 |
| 08 Mar 2023 | 1.2900 | 1.2900 | 1.0800 | 1.1000 | 1.1000 | 323,200 |
| 07 Mar 2023 | 1.1900 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 196,000 |
| 06 Mar 2023 | 1.1220 | 1.1900 | 1.1220 | 1.1600 | 1.1600 | 41,600 |
| 03 Mar 2023 | 1.1600 | 1.1800 | 1.1120 | 1.1800 | 1.1800 | 63,200 |
| 02 Mar 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 82,800 |
| 01 Mar 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 70,100 |
| 28 Feb 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 24,500 |
| 27 Feb 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 24,900 |
| 24 Feb 2023 | 1.2000 | 1.2110 | 1.1900 | 1.1900 | 1.1900 | 27,200 |
| 23 Feb 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 8,200 |
| 22 Feb 2023 | 1.1600 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 95,900 |
| 21 Feb 2023 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 118,900 |
| 17 Feb 2023 | 1.1700 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 50,700 |
| 16 Feb 2023 | 1.1630 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 374,800 |
| 15 Feb 2023 | 1.1400 | 1.1700 | 1.1340 | 1.1600 | 1.1600 | 9,400 |
| 14 Feb 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 19,300 |
| 13 Feb 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 11,500 |
| 10 Feb 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 66,700 |
| 09 Feb 2023 | 1.1600 | 1.1600 | 1.1120 | 1.1600 | 1.1600 | 105,900 |
| 08 Feb 2023 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 50,800 |
| 07 Feb 2023 | 1.1000 | 1.1500 | 1.0620 | 1.1500 | 1.1500 | 96,900 |
| 06 Feb 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 13,500 |
| 03 Feb 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 108,900 |
| 02 Feb 2023 | 1.1190 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 36,900 |
| 01 Feb 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 24,200 |
| 31 Jan 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 38,500 |
| 30 Jan 2023 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 35,900 |
| 27 Jan 2023 | 1.0500 | 1.0950 | 1.0200 | 1.0700 | 1.0700 | 125,000 |
| 26 Jan 2023 | 1.0600 | 1.1000 | 1.0550 | 1.0710 | 1.0710 | 38,100 |
| 25 Jan 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 59,800 |
| 24 Jan 2023 | 1.0900 | 1.1000 | 1.0660 | 1.0700 | 1.0700 | 14,400 |
| 23 Jan 2023 | 1.1000 | 1.1080 | 1.0700 | 1.1000 | 1.1000 | 24,800 |
| 20 Jan 2023 | 1.0900 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 73,700 |
| 19 Jan 2023 | 1.1000 | 1.1160 | 1.0660 | 1.0800 | 1.0800 | 19,800 |
| 18 Jan 2023 | 1.1600 | 1.1640 | 1.1100 | 1.1100 | 1.1100 | 45,700 |
| 17 Jan 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 50,400 |
| 13 Jan 2023 | 1.1500 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 47,700 |
| 12 Jan 2023 | 1.1300 | 1.1500 | 1.1250 | 1.1300 | 1.1300 | 30,200 |
| 11 Jan 2023 | 1.1100 | 1.1300 | 1.0800 | 1.1270 | 1.1270 | 15,900 |
| 10 Jan 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 13,600 |
| 09 Jan 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 47,400 |
| 06 Jan 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 125,600 |
| 05 Jan 2023 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 129,300 |
| 04 Jan 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 41,600 |
| 03 Jan 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 48,700 |
| 30 Dec 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 18,700 |
| 29 Dec 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 24,100 |
| 28 Dec 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 9,300 |
| 27 Dec 2022 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 44,000 |
| 23 Dec 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 11,700 |
| 22 Dec 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0450 | 1.0450 | 26,700 |
| 21 Dec 2022 | 1.0000 | 1.0460 | 1.0000 | 1.0100 | 1.0100 | 39,500 |
| 20 Dec 2022 | 1.0100 | 1.0380 | 0.9940 | 0.9940 | 0.9940 | 48,700 |
| 19 Dec 2022 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 62,800 |
| 16 Dec 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 99,500 |
| 15 Dec 2022 | 1.0590 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 39,000 |
| 14 Dec 2022 | 1.0300 | 1.0710 | 1.0300 | 1.0500 | 1.0500 | 29,100 |
| 13 Dec 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0730 | 1.0730 | 20,100 |
| 12 Dec 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 61,600 |
| 09 Dec 2022 | 1.1480 | 1.1480 | 1.0600 | 1.0800 | 1.0800 | 37,300 |
| 08 Dec 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 40,500 |
| 07 Dec 2022 | 1.1680 | 1.1700 | 1.1520 | 1.1600 | 1.1600 | 22,600 |
| 06 Dec 2022 | 1.1690 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 52,000 |
| 05 Dec 2022 | 1.1500 | 1.1850 | 1.1500 | 1.1600 | 1.1600 | 37,200 |
| 02 Dec 2022 | 1.1100 | 1.1600 | 1.1000 | 1.1450 | 1.1450 | 51,800 |
| 01 Dec 2022 | 1.1000 | 1.1300 | 1.0770 | 1.1100 | 1.1100 | 108,000 |
| 30 Nov 2022 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 71,900 |
| 29 Nov 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 13,900 |
| 28 Nov 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 68,600 |
| 25 Nov 2022 | 1.0300 | 1.0890 | 1.0300 | 1.0700 | 1.0700 | 62,700 |
| 23 Nov 2022 | 1.0500 | 1.0500 | 1.0230 | 1.0450 | 1.0450 | 25,100 |
| 22 Nov 2022 | 1.0230 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 54,100 |
| 21 Nov 2022 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 57,300 |
| 18 Nov 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 31,400 |
| 17 Nov 2022 | 1.0500 | 1.0590 | 1.0300 | 1.0400 | 1.0400 | 62,900 |
| 16 Nov 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 45,800 |
| 15 Nov 2022 | 1.0600 | 1.0810 | 1.0300 | 1.0700 | 1.0700 | 206,500 |
| 14 Nov 2022 | 1.1100 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 164,200 |
| 11 Nov 2022 | 1.1500 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 57,500 |
| 10 Nov 2022 | 1.1100 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 87,700 |
| 09 Nov 2022 | 1.2000 | 1.2000 | 1.0400 | 1.1000 | 1.1000 | 292,200 |
| 08 Nov 2022 | 1.2700 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 239,000 |
| 07 Nov 2022 | 1.1200 | 1.2400 | 1.1200 | 1.2200 | 1.2200 | 298,600 |
| 04 Nov 2022 | 1.0700 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 157,400 |
| 03 Nov 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 123,900 |
| 02 Nov 2022 | 1.0500 | 1.0500 | 0.9860 | 1.0000 | 1.0000 | 183,900 |
| 01 Nov 2022 | 1.0100 | 1.0300 | 0.9400 | 0.9900 | 0.9900 | 224,100 |
| 31 Oct 2022 | 0.8980 | 0.9680 | 0.8950 | 0.9220 | 0.9220 | 219,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
