Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profire Energy (NQ: PFIE )

1.380 -0.040 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 1.830 1.900 1.795 1.890 113,806 +0.06(+3.28%)
Sep 27, 2019 1.860 1.900 1.810 1.830 196,300 -0.03(-1.61%)
Sep 26, 2019 1.820 1.860 1.815 1.860 80,463 +0.04(+2.20%)
Sep 25, 2019 1.780 1.840 1.750 1.820 92,446 +0.03(+1.68%)
Sep 24, 2019 1.800 1.800 1.760 1.790 101,103 +0.00(+0.00%)
Sep 23, 2019 1.790 1.800 1.755 1.790 96,899 +0.02(+1.13%)
Sep 20, 2019 1.700 1.800 1.670 1.770 107,400 +0.07(+4.12%)
Sep 19, 2019 1.710 1.740 1.660 1.700 40,678 +0.00(+0.00%)
Sep 18, 2019 1.640 1.720 1.630 1.700 73,152 +0.06(+3.66%)
Sep 17, 2019 1.690 1.740 1.629 1.640 173,556 -0.07(-4.09%)
Sep 16, 2019 1.740 1.800 1.700 1.710 306,977 +0.01(+0.59%)
Sep 13, 2019 1.720 1.780 1.700 1.700 194,900 -0.02(-1.16%)
Sep 12, 2019 1.670 1.750 1.650 1.720 196,927 +0.05(+2.99%)
Sep 11, 2019 1.600 1.710 1.570 1.670 160,144 +0.05(+3.09%)
Sep 10, 2019 1.550 1.620 1.550 1.620 122,655 +0.08(+5.19%)
Sep 09, 2019 1.510 1.570 1.510 1.540 79,918 +0.03(+1.99%)
Sep 06, 2019 1.510 1.540 1.490 1.510 61,900 -0.02(-1.31%)
Sep 05, 2019 1.500 1.530 1.500 1.530 43,274 +0.03(+2.00%)
Sep 04, 2019 1.510 1.550 1.490 1.500 25,366 +0.00(+0.00%)
Sep 03, 2019 1.500 1.550 1.480 1.500 63,084 +0.00(+0.00%)
Aug 30, 2019 1.520 1.548 1.500 1.500 70,800 -0.02(-1.32%)
Aug 29, 2019 1.470 1.530 1.470 1.520 47,304 +0.06(+4.11%)
Aug 28, 2019 1.460 1.550 1.450 1.460 84,094 +0.01(+0.69%)
Aug 27, 2019 1.470 1.500 1.450 1.450 54,941 -0.04(-2.68%)
Aug 26, 2019 1.380 1.500 1.380 1.490 101,971 +0.12(+8.76%)
Aug 23, 2019 1.450 1.500 1.370 1.370 61,800 -0.10(-6.80%)
Aug 22, 2019 1.460 1.500 1.410 1.470 83,077 +0.05(+3.52%)
Aug 21, 2019 1.440 1.460 1.400 1.420 65,740 -0.01(-0.70%)
Aug 20, 2019 1.390 1.460 1.370 1.430 93,863 +0.03(+2.14%)
Aug 19, 2019 1.410 1.500 1.380 1.400 124,633 -0.02(-1.41%)
Aug 16, 2019 1.370 1.490 1.370 1.420 127,700 +0.05(+3.65%)
Aug 15, 2019 1.260 1.390 1.260 1.370 82,715 +0.12(+9.60%)
Aug 14, 2019 1.330 1.370 1.230 1.250 124,901 -0.08(-6.02%)
Aug 13, 2019 1.320 1.410 1.280 1.330 114,835 -0.04(-2.92%)
Aug 12, 2019 1.260 1.370 1.235 1.370 228,845 +0.16(+13.22%)
Aug 09, 2019 1.250 1.265 1.170 1.210 112,100 +0.01(+0.83%)
Aug 08, 2019 1.270 1.280 1.160 1.200 612,824 -0.17(-12.41%)
Aug 07, 2019 1.340 1.380 1.279 1.370 55,284 +0.03(+2.24%)
Aug 06, 2019 1.380 1.400 1.320 1.340 60,219 -0.03(-2.19%)
Aug 05, 2019 1.350 1.450 1.250 1.370 157,672 -0.01(-0.72%)
Aug 02, 2019 1.490 1.490 1.370 1.380 75,900 -0.09(-6.12%)
Aug 01, 2019 1.460 1.620 1.410 1.470 98,973 +0.01(+0.68%)
Jul 31, 2019 1.450 1.500 1.450 1.460 57,104 +0.02(+1.39%)
Jul 30, 2019 1.410 1.460 1.407 1.440 54,334 +0.03(+2.13%)
Jul 29, 2019 1.410 1.430 1.390 1.410 57,266 +0.00(+0.00%)
Jul 26, 2019 1.420 1.440 1.400 1.410 31,900 -0.01(-0.70%)
Jul 25, 2019 1.440 1.450 1.410 1.420 35,758 -0.03(-2.07%)
Jul 24, 2019 1.410 1.470 1.400 1.450 47,541 +0.07(+5.07%)
Jul 23, 2019 1.460 1.460 1.380 1.380 213,234 -0.10(-6.76%)
Jul 22, 2019 1.500 1.520 1.460 1.480 36,860 -0.02(-1.33%)
Jul 19, 2019 1.420 1.500 1.393 1.500 35,000 +0.07(+4.90%)
Jul 18, 2019 1.430 1.440 1.390 1.430 96,935 +0.02(+1.42%)
Jul 17, 2019 1.460 1.490 1.410 1.410 110,245 -0.06(-4.08%)
Jul 16, 2019 1.510 1.550 1.450 1.470 86,020 -0.03(-2.00%)
Jul 15, 2019 1.570 1.600 1.500 1.500 84,475 -0.08(-5.06%)
Jul 12, 2019 1.600 1.630 1.580 1.580 57,900 -0.01(-0.63%)
Jul 11, 2019 1.640 1.640 1.590 1.590 31,965 -0.03(-1.85%)
Jul 10, 2019 1.610 1.640 1.580 1.620 50,412 +0.02(+1.25%)
Jul 09, 2019 1.650 1.670 1.580 1.600 102,442 -0.04(-2.44%)
Jul 08, 2019 1.630 1.720 1.630 1.640 267,647 +0.02(+1.23%)
Jul 05, 2019 1.580 1.680 1.550 1.620 129,000 +0.02(+1.25%)
Jul 03, 2019 1.600 1.600 1.550 1.600 69,900 +0.00(+0.00%)
Jul 02, 2019 1.600 1.660 1.570 1.600 120,254 +0.01(+0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.