Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.830	2.875	2.350	2.680	2,225,901	-0.13(-4.63%)
Aug 30, 2023	2.720	2.930	2.660	2.810	1,634,554	+0.12(+4.46%)
Aug 29, 2023	2.350	2.710	2.350	2.690	1,435,630	+0.36(+15.45%)
Aug 28, 2023	2.350	2.450	2.201	2.330	1,494,529	+0.03(+1.30%)
Aug 25, 2023	2.180	2.610	2.180	2.300	2,066,472	+0.07(+3.14%)
Aug 24, 2023	2.220	2.318	2.150	2.230	752,291	+0.09(+4.21%)
Aug 23, 2023	2.400	2.410	2.081	2.140	1,768,086	-0.16(-6.96%)
Aug 22, 2023	2.030	2.400	1.960	2.300	4,602,514	+0.27(+13.30%)
Aug 21, 2023	1.770	2.120	1.770	2.030	1,355,102	+0.28(+16.00%)
Aug 18, 2023	1.690	1.800	1.690	1.750	99,901	+0.04(+2.34%)
Aug 17, 2023	1.710	1.710	1.631	1.710	172,447	+0.01(+0.59%)
Aug 16, 2023	1.690	1.750	1.663	1.700	117,760	+0.06(+3.66%)
Aug 15, 2023	1.880	1.900	1.620	1.640	300,598	-0.12(-6.82%)
Aug 14, 2023	1.920	2.020	1.690	1.760	1,215,513	-0.02(-1.12%)
Aug 11, 2023	1.650	1.780	1.604	1.780	458,844	+0.19(+11.95%)
Aug 10, 2023	1.700	1.720	1.540	1.590	777,562	+0.05(+3.25%)
Aug 09, 2023	1.520	1.550	1.520	1.540	136,084	+0.00(+0.00%)
Aug 08, 2023	1.400	1.550	1.400	1.540	190,725	+0.12(+8.45%)
Aug 07, 2023	1.380	1.455	1.380	1.420	69,379	+0.01(+0.71%)
Aug 04, 2023	1.350	1.450	1.350	1.410	97,428	+0.08(+6.02%)
Aug 03, 2023	1.380	1.380	1.330	1.330	112,827	-0.07(-5.00%)
Aug 02, 2023	1.380	1.400	1.370	1.400	26,618	+0.01(+1.08%)
Aug 01, 2023	1.400	1.409	1.360	1.385	56,202	-0.01(-1.07%)
Jul 31, 2023	1.350	1.420	1.350	1.400	101,526	+0.05(+3.70%)
Jul 28, 2023	1.360	1.386	1.335	1.350	40,599	+0.04(+3.05%)
Jul 27, 2023	1.360	1.360	1.280	1.310	76,884	-0.01(-0.76%)
Jul 26, 2023	1.400	1.400	1.280	1.320	61,796	-0.01(-0.75%)
Jul 25, 2023	1.380	1.405	1.300	1.330	69,295	-0.05(-3.62%)
Jul 24, 2023	1.420	1.431	1.337	1.380	96,008	-0.04(-2.82%)
Jul 21, 2023	1.420	1.440	1.390	1.420	63,678	+0.00(+0.00%)
Jul 20, 2023	1.440	1.443	1.395	1.420	70,478	+0.02(+1.43%)
Jul 19, 2023	1.400	1.449	1.388	1.400	260,544	+0.01(+0.72%)
Jul 18, 2023	1.330	1.400	1.320	1.390	126,857	+0.06(+4.51%)
Jul 17, 2023	1.350	1.370	1.330	1.330	57,168	-0.02(-1.48%)
Jul 14, 2023	1.310	1.370	1.310	1.350	105,491	+0.04(+3.05%)
Jul 13, 2023	1.270	1.310	1.270	1.310	56,812	+0.04(+3.15%)
Jul 12, 2023	1.290	1.300	1.260	1.270	25,098	+0.01(+0.79%)
Jul 11, 2023	1.260	1.297	1.260	1.260	19,912	+0.00(+0.00%)
Jul 10, 2023	1.260	1.270	1.231	1.260	23,696	+0.01(+0.80%)
Jul 07, 2023	1.260	1.280	1.230	1.250	33,046	-0.01(-0.79%)
Jul 06, 2023	1.230	1.260	1.210	1.260	32,438	+0.02(+1.61%)
Jul 05, 2023	1.220	1.250	1.200	1.240	53,078	+0.02(+1.64%)
Jul 03, 2023	1.190	1.230	1.190	1.220	67,605	-0.01(-0.81%)
Jun 30, 2023	1.232	1.240	1.205	1.230	19,301	-0.01(-0.81%)
Jun 29, 2023	1.220	1.240	1.190	1.240	37,393	+0.02(+1.64%)
Jun 28, 2023	1.200	1.230	1.190	1.220	18,174	+0.01(+1.24%)
Jun 27, 2023	1.190	1.210	1.190	1.205	56,883	+0.03(+2.12%)
Jun 26, 2023	1.200	1.220	1.180	1.180	54,630	-0.04(-3.28%)
Jun 23, 2023	1.215	1.228	1.210	1.220	44,981	-0.02(-1.61%)
Jun 22, 2023	1.210	1.250	1.210	1.240	61,180	+0.00(+0.00%)
Jun 21, 2023	1.200	1.250	1.197	1.240	67,667	+0.00(+0.00%)
Jun 20, 2023	1.220	1.258	1.220	1.240	117,315	-0.04(-3.13%)
Jun 16, 2023	1.200	1.300	1.200	1.280	150,142	+0.08(+6.67%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Profire Energy (NQ: PFIE )

Historical Prices