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 (%)
May 31, 2016 1.080 1.130 1.080 1.090 22,401 +0.01(+0.93%)
May 27, 2016 1.060 1.080 1.080 1.080 92,300 +0.06(+5.88%)
May 26, 2016 1.020 1.020 1.000 1.020 22,077 +0.01(+0.99%)
May 25, 2016 1.000 1.020 0.9560 1.010 62,786 +0.01(+1.00%)
May 24, 2016 0.9999 1.000 0.9601 1.000 45,431 +0.01(+0.50%)
May 23, 2016 0.9700 1.000 0.9550 0.9950 8,847 +0.03(+2.58%)
May 20, 2016 0.9700 1.000 0.9700 0.9700 40,379 +0.01(+0.52%)
May 19, 2016 0.9530 1.030 0.9530 0.9650 100,064 +0.03(+2.66%)
May 18, 2016 0.9160 1.050 0.9160 0.9400 216,891 +0.02(+2.17%)
May 17, 2016 0.9050 0.9500 0.9050 0.9200 168,216 +0.02(+2.10%)
May 16, 2016 0.9020 0.9200 0.9010 0.9011 20,873 -0.01(-0.98%)
May 13, 2016 0.9100 0.9400 0.9100 0.9100 19,252 -0.00(-0.11%)
May 12, 2016 0.9110 0.9400 0.9110 0.9110 20,252 -0.01(-0.98%)
May 11, 2016 0.9000 0.9200 0.8520 0.9200 112,888 +0.06(+6.49%)
May 10, 2016 0.9020 0.9020 0.8600 0.8639 34,315 +0.00(+0.45%)
May 09, 2016 0.8910 0.8910 0.8600 0.8600 34,209 -0.04(-4.27%)
May 06, 2016 0.8900 0.9000 0.8900 0.8984 16,056 -0.00(-0.18%)
May 05, 2016 0.8700 0.9199 0.8700 0.9000 5,017 +0.03(+3.45%)
May 04, 2016 0.9100 0.9400 0.8600 0.8700 21,436 -0.04(-3.87%)
May 03, 2016 0.9000 0.9400 0.8751 0.9050 11,221 +0.03(+2.84%)
May 02, 2016 0.9300 0.9300 0.8800 0.8800 12,502 -0.03(-3.30%)
Apr 29, 2016 0.8820 0.9381 0.8800 0.9100 150,071 +0.03(+2.82%)
Apr 28, 2016 0.8700 0.9400 0.8660 0.8850 17,786 -0.01(-0.56%)
Apr 27, 2016 0.9000 0.9500 0.8500 0.8900 32,252 -0.02(-2.20%)
Apr 26, 2016 0.9399 0.9400 0.9100 0.9100 19,424 -0.02(-2.14%)
Apr 25, 2016 0.9300 0.9400 0.9000 0.9299 4,559 +0.04(+4.37%)
Apr 22, 2016 0.8600 0.9400 0.8599 0.8910 56,630 +0.03(+3.60%)
Apr 21, 2016 0.8652 0.8665 0.8501 0.8600 49,057 -0.01(-0.59%)
Apr 20, 2016 0.8989 0.9000 0.8651 0.8651 72,003 -0.01(-1.69%)
Apr 19, 2016 0.9038 0.9180 0.8600 0.8800 80,636 -0.00(-0.11%)
Apr 18, 2016 0.8500 0.9190 0.8500 0.8810 23,453 +0.01(+1.24%)
Apr 15, 2016 0.9000 0.9400 0.8702 0.8702 55,995 -0.02(-2.22%)
Apr 14, 2016 0.9250 0.9250 0.8900 0.8900 45,652 -0.01(-1.11%)
Apr 13, 2016 0.9018 0.9400 0.9000 0.9000 19,141 +0.00(+0.00%)
Apr 12, 2016 0.8900 0.9300 0.8800 0.9000 27,499 -0.01(-0.61%)
Apr 11, 2016 0.9200 0.9500 0.8801 0.9055 22,290 -0.01(-1.46%)
Apr 08, 2016 0.9385 0.9500 0.9100 0.9189 59,691 +0.02(+2.10%)
Apr 07, 2016 0.9200 0.9500 0.9000 0.9000 31,648 -0.02(-2.17%)
Apr 06, 2016 0.9700 0.9700 0.9200 0.9200 20,051 -0.03(-3.16%)
Apr 05, 2016 0.9200 0.9700 0.9200 0.9500 73,019 +0.04(+4.40%)
Apr 04, 2016 0.9800 0.9899 0.9100 0.9100 19,027 -0.07(-7.14%)
Apr 01, 2016 0.9800 1.010 0.9800 0.9800 18,204 +0.01(+1.03%)
Mar 31, 2016 1.020 1.030 0.9700 0.9700 16,844 -0.01(-1.02%)
Mar 30, 2016 0.9800 1.040 0.9800 0.9800 96,587 -0.02(-2.00%)
Mar 29, 2016 1.040 1.080 1.000 1.000 120,649 -0.04(-3.85%)
Mar 28, 2016 1.050 1.100 1.010 1.040 26,898 -0.01(-0.95%)
Mar 24, 2016 1.020 1.050 1.050 1.050 29,000 +0.00(+0.00%)
Mar 23, 2016 1.100 1.110 1.020 1.050 92,857 -0.03(-2.78%)
Mar 22, 2016 1.050 1.090 1.040 1.080 63,970 +0.02(+1.89%)
Mar 21, 2016 1.080 1.110 1.060 1.060 24,531 -0.02(-1.85%)
Mar 18, 2016 1.080 1.120 1.080 1.080 48,679 -0.01(-0.92%)
Mar 17, 2016 1.130 1.130 1.070 1.090 63,824 -0.03(-2.68%)
Mar 16, 2016 1.060 1.150 1.050 1.120 94,450 +0.06(+5.66%)
Mar 15, 2016 1.080 1.080 1.040 1.060 82,243 -0.02(-1.85%)
Mar 14, 2016 1.050 1.080 1.020 1.080 62,291 +0.02(+1.89%)
Mar 11, 2016 1.040 1.060 1.012 1.060 110,604 +0.04(+3.92%)
Mar 10, 2016 1.000 1.040 0.9302 1.020 75,566 +0.04(+3.55%)
Mar 09, 2016 1.070 1.070 0.9742 0.9850 375,169 -0.04(-3.43%)
Mar 08, 2016 0.9900 1.040 0.9824 1.020 601,795 +0.04(+4.02%)
Mar 07, 2016 1.000 1.100 0.8200 0.9806 658,734 +0.04(+4.32%)
Mar 04, 2016 0.9000 0.9900 0.8200 0.9400 228,821 +0.05(+6.21%)
Mar 03, 2016 0.8250 0.9000 0.8250 0.8850 39,242 +0.07(+7.93%)
Mar 02, 2016 0.8000 0.8250 0.7851 0.8200 90,459 +0.02(+2.50%)
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.