Singapore markets close in 1 hour 48 minutes
Straits Times Index
3,140.97 -42.64 (-1.34%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,232.97 -367.49 (-2.21%) FTSE 100
7,965.53 0.00 (0.00%) Bitcoin USD
63,274.99 -3,128.88 (-4.71%) CMC Crypto 200
885.54 0.00 (0.00%)
Profire Energy, Inc. (PFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 1.5000 | 1.5400 | 1.4700 | 1.4850 | 1.4850 | 198,500 |
| 01 Mar 2024 | 1.4800 | 1.5100 | 1.4750 | 1.4800 | 1.4800 | 102,400 |
| 29 Feb 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 52,500 |
| 28 Feb 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 127,800 |
| 27 Feb 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 116,100 |
| 26 Feb 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 84,000 |
| 23 Feb 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 79,300 |
| 22 Feb 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 166,000 |
| 21 Feb 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 110,700 |
| 20 Feb 2024 | 1.4400 | 1.5300 | 1.4200 | 1.5300 | 1.5300 | 202,000 |
| 16 Feb 2024 | 1.4200 | 1.4590 | 1.3800 | 1.4400 | 1.4400 | 132,300 |
| 15 Feb 2024 | 1.3900 | 1.4300 | 1.3550 | 1.4300 | 1.4300 | 168,800 |
| 14 Feb 2024 | 1.3900 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 137,100 |
| 13 Feb 2024 | 1.3600 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 233,600 |
| 12 Feb 2024 | 1.4400 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 413,500 |
| 09 Feb 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 194,100 |
| 08 Feb 2024 | 1.4600 | 1.4800 | 1.4550 | 1.4600 | 1.4600 | 89,200 |
| 07 Feb 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 202,900 |
| 06 Feb 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 166,800 |
| 05 Feb 2024 | 1.5300 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 147,900 |
| 02 Feb 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 86,300 |
| 01 Feb 2024 | 1.5400 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 163,200 |
| 31 Jan 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 112,400 |
| 30 Jan 2024 | 1.5800 | 1.6050 | 1.5600 | 1.5900 | 1.5900 | 82,700 |
| 29 Jan 2024 | 1.5600 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 202,200 |
| 26 Jan 2024 | 1.5900 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 133,600 |
| 25 Jan 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 103,300 |
| 24 Jan 2024 | 1.5900 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 135,400 |
| 23 Jan 2024 | 1.5400 | 1.5990 | 1.5310 | 1.5700 | 1.5700 | 167,300 |
| 22 Jan 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 209,900 |
| 19 Jan 2024 | 1.5000 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 289,200 |
| 18 Jan 2024 | 1.5500 | 1.5500 | 1.4650 | 1.5000 | 1.5000 | 149,400 |
| 17 Jan 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 112,300 |
| 16 Jan 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 230,800 |
| 12 Jan 2024 | 1.5900 | 1.6290 | 1.5400 | 1.5500 | 1.5500 | 198,800 |
| 11 Jan 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 199,200 |
| 10 Jan 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 160,600 |
| 09 Jan 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 336,800 |
| 08 Jan 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 252,700 |
| 05 Jan 2024 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 136,900 |
| 04 Jan 2024 | 1.7700 | 1.8500 | 1.7300 | 1.7400 | 1.7400 | 174,100 |
| 03 Jan 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 212,100 |
| 02 Jan 2024 | 1.8300 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 204,800 |
| 29 Dec 2023 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 204,500 |
| 28 Dec 2023 | 1.7900 | 1.8150 | 1.7400 | 1.8000 | 1.8000 | 230,700 |
| 27 Dec 2023 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 150,900 |
| 26 Dec 2023 | 1.8100 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 266,900 |
| 22 Dec 2023 | 1.7000 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 349,000 |
| 21 Dec 2023 | 1.6500 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 232,600 |
| 20 Dec 2023 | 1.6300 | 1.6850 | 1.6100 | 1.6200 | 1.6200 | 261,600 |
| 19 Dec 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 416,700 |
| 18 Dec 2023 | 1.5900 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 326,500 |
| 15 Dec 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 205,100 |
| 14 Dec 2023 | 1.5200 | 1.6400 | 1.5100 | 1.6100 | 1.6100 | 353,100 |
| 13 Dec 2023 | 1.4800 | 1.5450 | 1.4700 | 1.5200 | 1.5200 | 409,600 |
| 12 Dec 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 502,700 |
| 11 Dec 2023 | 1.4900 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 425,300 |
| 08 Dec 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 307,800 |
| 07 Dec 2023 | 1.4900 | 1.5350 | 1.4700 | 1.4900 | 1.4900 | 494,900 |
| 06 Dec 2023 | 1.5300 | 1.5900 | 1.4850 | 1.5000 | 1.5000 | 769,700 |
| 05 Dec 2023 | 1.6500 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 642,500 |
| 04 Dec 2023 | 1.6800 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 297,200 |
| 01 Dec 2023 | 1.6700 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 273,000 |
| 30 Nov 2023 | 1.7000 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 203,900 |
| 29 Nov 2023 | 1.7300 | 1.7760 | 1.6800 | 1.7000 | 1.7000 | 313,500 |
| 28 Nov 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 301,500 |
| 27 Nov 2023 | 1.7000 | 1.7850 | 1.7000 | 1.7400 | 1.7400 | 374,900 |
| 24 Nov 2023 | 1.6600 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 135,900 |
| 22 Nov 2023 | 1.6800 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 232,100 |
| 21 Nov 2023 | 1.6900 | 1.7200 | 1.6240 | 1.6900 | 1.6900 | 587,900 |
| 20 Nov 2023 | 1.8300 | 1.8400 | 1.6550 | 1.7100 | 1.7100 | 726,700 |
| *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.