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 (%)
Jul 30, 2021 1.100 1.100 1.065 1.065 15,975 -0.04(-3.18%)
Jul 29, 2021 1.100 1.120 1.083 1.100 48,681 -0.02(-1.79%)
Jul 28, 2021 1.050 1.140 1.030 1.120 126,394 +0.07(+6.67%)
Jul 27, 2021 1.050 1.050 1.033 1.050 48,235 -0.01(-0.94%)
Jul 26, 2021 1.050 1.100 1.030 1.060 124,309 +0.00(+0.00%)
Jul 23, 2021 1.080 1.080 1.020 1.060 51,550 -0.03(-2.75%)
Jul 22, 2021 1.070 1.090 1.042 1.090 90,382 +0.02(+1.87%)
Jul 21, 2021 1.070 1.100 1.060 1.070 76,647 +0.00(+0.00%)
Jul 20, 2021 1.070 1.120 1.070 1.070 59,367 +0.00(+0.00%)
Jul 19, 2021 1.100 1.110 1.000 1.070 247,813 -0.02(-1.83%)
Jul 16, 2021 1.100 1.116 1.090 1.090 58,750 -0.02(-1.80%)
Jul 15, 2021 1.090 1.140 1.090 1.110 63,123 +0.00(+0.00%)
Jul 14, 2021 1.090 1.128 1.080 1.110 144,631 -0.01(-0.89%)
Jul 13, 2021 1.140 1.140 1.114 1.120 16,902 -0.03(-2.61%)
Jul 12, 2021 1.110 1.150 1.110 1.150 18,997 +0.02(+1.77%)
Jul 09, 2021 1.120 1.140 1.110 1.130 70,990 +0.00(+0.00%)
Jul 08, 2021 1.120 1.150 1.100 1.130 193,161 +0.00(+0.00%)
Jul 07, 2021 1.160 1.170 1.120 1.130 55,302 -0.04(-3.42%)
Jul 06, 2021 1.190 1.200 1.160 1.170 134,954 -0.01(-0.85%)
Jul 02, 2021 1.150 1.200 1.150 1.180 268,223 +0.04(+3.51%)
Jul 01, 2021 1.180 1.200 1.130 1.140 110,770 +0.01(+0.88%)
Jun 30, 2021 1.120 1.140 1.100 1.130 88,052 +0.01(+0.89%)
Jun 29, 2021 1.150 1.180 1.100 1.120 116,428 -0.06(-5.08%)
Jun 28, 2021 1.200 1.200 1.153 1.180 90,910 -0.02(-1.67%)
Jun 25, 2021 1.150 1.200 1.130 1.200 279,749 +0.06(+5.26%)
Jun 24, 2021 1.150 1.150 1.130 1.140 95,272 -0.01(-0.87%)
Jun 23, 2021 1.110 1.160 1.100 1.150 88,297 +0.05(+4.55%)
Jun 22, 2021 1.110 1.130 1.080 1.100 237,296 +0.00(+0.00%)
Jun 21, 2021 1.070 1.110 1.050 1.100 167,108 +0.02(+1.85%)
Jun 18, 2021 1.090 1.120 1.060 1.080 207,930 -0.03(-2.70%)
Jun 17, 2021 1.120 1.120 1.091 1.110 148,315 -0.03(-2.63%)
Jun 16, 2021 1.110 1.150 1.080 1.140 135,895 +0.03(+2.70%)
Jun 15, 2021 1.120 1.128 1.080 1.110 93,449 +0.02(+1.83%)
Jun 14, 2021 1.110 1.140 1.090 1.090 128,608 -0.05(-4.39%)
Jun 11, 2021 1.140 1.150 1.120 1.140 145,166 -0.01(-0.87%)
Jun 10, 2021 1.150 1.150 1.140 1.150 27,172 +0.00(+0.00%)
Jun 09, 2021 1.160 1.190 1.120 1.150 369,546 +0.01(+0.88%)
Jun 08, 2021 1.150 1.153 1.130 1.140 106,319 -0.01(-0.87%)
Jun 07, 2021 1.140 1.150 1.138 1.150 66,468 +0.02(+1.77%)
Jun 04, 2021 1.150 1.150 1.120 1.130 41,188 -0.02(-1.74%)
Jun 03, 2021 1.150 1.150 1.130 1.150 37,990 +0.00(+0.00%)
Jun 02, 2021 1.170 1.180 1.140 1.150 247,974 +0.01(+0.88%)
Jun 01, 2021 1.110 1.170 1.100 1.140 95,556 +0.04(+3.64%)
May 28, 2021 1.110 1.110 1.070 1.100 106,525 +0.01(+0.92%)
May 27, 2021 1.090 1.120 1.080 1.090 117,777 +0.02(+1.87%)
May 26, 2021 1.050 1.080 1.040 1.070 33,812 +0.01(+0.94%)
May 25, 2021 1.100 1.100 1.060 1.060 44,098 -0.02(-1.85%)
May 24, 2021 1.090 1.100 1.070 1.080 21,940 -0.01(-0.92%)
May 21, 2021 1.090 1.100 1.060 1.090 190,804 +0.01(+0.93%)
May 20, 2021 1.100 1.110 1.070 1.080 32,338 -0.01(-0.92%)
May 19, 2021 1.060 1.090 1.050 1.090 44,453 +0.01(+0.93%)
May 18, 2021 1.110 1.119 1.070 1.080 99,816 -0.02(-1.82%)
May 17, 2021 1.080 1.111 1.060 1.100 69,789 +0.03(+2.80%)
May 14, 2021 1.080 1.100 1.020 1.070 329,982 +0.02(+1.90%)
May 13, 2021 1.150 1.180 1.050 1.050 243,539 -0.10(-8.70%)
May 12, 2021 1.210 1.220 1.150 1.150 81,556 -0.07(-5.74%)
May 11, 2021 1.200 1.230 1.170 1.220 188,901 -0.01(-0.81%)
May 10, 2021 1.250 1.290 1.200 1.230 238,226 -0.03(-2.38%)
May 07, 2021 1.210 1.270 1.200 1.260 55,841 +0.06(+5.00%)
May 06, 2021 1.150 1.230 1.150 1.200 115,121 -0.08(-6.25%)
May 05, 2021 1.200 1.300 1.200 1.280 191,947 +0.10(+8.47%)
May 04, 2021 1.210 1.230 1.150 1.180 136,590 -0.03(-2.48%)
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.