Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profire Energy (NQ: PFIE )

1.435 +0.055 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2016 1.130 1.230 1.110 1.110 297,577 +0.00(+0.00%)
Jun 29, 2016 1.080 1.120 1.080 1.110 71,722 +0.03(+2.78%)
Jun 28, 2016 1.080 1.080 1.060 1.080 33,912 +0.03(+2.86%)
Jun 27, 2016 1.080 1.080 1.010 1.050 29,517 +0.00(+0.00%)
Jun 24, 2016 1.000 1.050 0.9800 1.050 40,010 +0.03(+2.94%)
Jun 23, 2016 1.010 1.030 1.000 1.020 46,344 +0.01(+0.99%)
Jun 22, 2016 1.020 1.030 0.9800 1.010 27,460 -0.01(-0.98%)
Jun 21, 2016 1.020 1.020 0.9900 1.020 3,126 +0.00(+0.00%)
Jun 20, 2016 1.030 1.030 1.010 1.020 48,376 -0.02(-1.92%)
Jun 17, 2016 1.000 1.071 1.000 1.040 191,975 +0.04(+4.00%)
Jun 16, 2016 1.010 1.010 1.000 1.000 26,656 -0.03(-2.92%)
Jun 15, 2016 0.9900 1.030 0.9702 1.030 39,191 +0.04(+4.05%)
Jun 14, 2016 0.9900 1.000 0.9500 0.9900 95,468 -0.12(-10.81%)
Jun 13, 2016 1.050 1.110 0.9900 1.110 105,104 +0.07(+6.46%)
Jun 10, 2016 1.010 1.043 1.000 1.043 105,164 +0.02(+2.22%)
Jun 09, 2016 1.000 1.040 0.9860 1.020 51,888 -0.01(-0.97%)
Jun 08, 2016 1.040 1.040 0.9766 1.030 179,159 -0.03(-2.83%)
Jun 07, 2016 1.060 1.070 1.030 1.060 38,236 -0.00(-0.01%)
Jun 06, 2016 1.090 1.090 1.060 1.060 23,228 -0.03(-2.74%)
Jun 03, 2016 1.067 1.100 1.060 1.090 34,523 +0.04(+3.81%)
Jun 02, 2016 1.080 1.080 1.040 1.050 55,385 -0.04(-3.67%)
Jun 01, 2016 1.100 1.115 1.070 1.090 16,167 +0.00(+0.00%)
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%)
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.