Payfare Inc (QX) (PYFRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.035 | 23.4162895928 | 4.42 | 5.5 | 4.373 | 8441 | 4.86422608 | CS |
| 4 | 1.055 | 23.9772727273 | 4.4 | 5.5 | 4.19 | 9573 | 4.62836378 | CS |
| 12 | 0.545 | 11.099796334 | 4.91 | 5.5 | 4.19 | 12600 | 4.66529131 | CS |
| 26 | 0.065 | 1.20593692022 | 5.39 | 5.62 | 4.145 | 11836 | 4.87700616 | CS |
| 52 | 0.645 | 13.4095634096 | 4.81 | 5.62 | 2.61 | 11290 | 4.63972124 | CS |
| 156 | -3.3365 | -37.9514303589 | 8.7915 | 8.83 | 2.61 | 8686 | 4.79982103 | CS |
| 260 | -3.3365 | -37.9514303589 | 8.7915 | 8.83 | 2.61 | 8686 | 4.79982103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 5.455 | 0.4 | 7.86 | 5.26 | 5.5 | 5.26 | 16052 |
| 1722029100 | 5.0574 | 0.53 | 11.64 | 4.5599999 | 5.0699 | 4.5599999 | 24218 |
| 1721942400 | 4.53 | 0.16 | 3.59 | 4.5199 | 4.53 | 4.503 | 6051 |
| 1721856480 | 4.373 | -0.38 | -7.94 | 4.373 | 4.373 | 4.373 | 1730 |
| 1721770140 | 4.75 | 0.31 | 6.86 | 4.75 | 4.75 | 4.75 | 8104 |
| 1721683740 | 4.445 | -0.03 | -0.67 | 4.42 | 4.445 | 4.42 | 2100 |
| 1721424360 | 4.475 | 0 | 0.00 | 4.475 | 4.475 | 4.475 | 0 |
| 1721337960 | 4.475 | 0.04 | 0.81 | 4.475 | 4.475 | 4.475 | 3605 |
| 1721251320 | 4.439 | -0.08 | -1.68 | 4.48 | 4.48 | 4.439 | 1220 |
| 1721164920 | 4.515 | -0.01 | -0.11 | 4.505 | 4.515 | 4.505 | 4290 |
| 1721078940 | 4.5199999 | -0.07 | -1.42 | 4.55 | 4.55 | 4.5 | 44000 |
| 1720819200 | 4.585 | -0.02 | -0.33 | 4.55 | 4.6 | 4.55 | 3358 |
| 1720733280 | 4.6 | 0.04 | 0.88 | 4.5599999 | 4.6 | 4.55 | 9642 |
| 1720646880 | 4.5599999 | 0.15 | 3.40 | 4.565 | 4.565 | 4.51 | 6413 |
| 1720560540 | 4.41 | -0.01 | -0.29 | 4.41 | 4.41 | 4.41 | 4034 |
| 1720473600 | 4.422902 | -0.13 | -2.79 | 4.64 | 4.64 | 4.42 | 16650 |
| 1720214640 | 4.55 | -0.95 | -17.27 | 4.8525 | 5.15 | 4.5 | 22028 |
| 1720042140 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1719955740 | 5.5 | 1.1 | 25.00 | 4.38 | 5.5 | 4.19 | 3800 |
| 1719868980 | 4.4 | 0.18 | 4.27 | 4.4 | 4.4 | 4.4 | 1500 |
| 1719609600 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1719523200 | 4.22 | 0.01 | 0.24 | 4.22 | 4.22 | 4.22 | 614 |
| 1719437040 | 4.21 | 0.01 | 0.24 | 4.21 | 4.21 | 4.21 | 631 |
| 1719350820 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719264420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719005220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 400 |
| 1718918640 | 4.2 | -0.22 | -4.98 | 4.2 | 4.2 | 4.2 | 2601 |
| 1718746140 | 4.42 | 0.05 | 1.14 | 4.42 | 4.42 | 4.42 | 5620 |
| 1718659680 | 4.37 | -0.22 | -4.79 | 4.42 | 4.42 | 4.37 | 13800 |
| 1718400540 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1718314140 | 4.59 | 0.01 | 0.22 | 4.55 | 4.59 | 4.55 | 33200 |
| 1718227380 | 4.58 | 0.04 | 0.88 | 4.58 | 4.58 | 4.58 | 18165 |
| 1718141340 | 4.54 | -0.17 | -3.61 | 4.7 | 4.7 | 4.53 | 63356 |
| 1718054880 | 4.71 | 0.12 | 2.61 | 4.65 | 4.71 | 4.65 | 11700 |
| 1717795800 | 4.59 | -0.01 | -0.22 | 4.565 | 4.63 | 4.565 | 9000 |
| 1717709400 | 4.6 | 0.03 | 0.66 | 4.6 | 4.6 | 4.6 | 3706 |
| 1717622460 | 4.57 | 0.1 | 2.12 | 4.48 | 4.6 | 4.48 | 17951 |
| 1717536360 | 4.475 | -0.23 | -4.79 | 4.71 | 4.71 | 4.475 | 19654 |
| 1717450140 | 4.7 | -0.05 | -1.05 | 4.7865 | 5.065 | 4.61 | 137464 |
| 1717190940 | 4.75 | -0.05 | -1.04 | 4.75 | 4.75 | 4.75 | 4300 |
| 1717104540 | 4.8 | 0 | 0.00 | 4.8 | 4.85 | 4.8 | 6469 |
| 1717018020 | 4.8 | 0 | 0.00 | 5 | 5 | 4.8 | 3908 |
| 1716931440 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1716585840 | 4.8 | 0.1 | 2.16 | 4.8 | 4.8 | 4.8 | 7073 |
| 1716499740 | 4.6985 | -0.05 | -1.08 | 4.6987 | 4.7 | 4.6985 | 4942 |
| 1716412800 | 4.75 | -0.1 | -2.06 | 4.75 | 4.75 | 4.75 | 5218 |
| 1716326940 | 4.85 | -0.18 | -3.48 | 4.8 | 5.0199999 | 4.8 | 14397 |
| 1716240180 | 5.025 | 0.23 | 4.69 | 5.025 | 5.1275 | 4.82 | 4211 |
| 1715981340 | 4.8 | -0.07 | -1.44 | 4.88 | 4.88 | 4.7948 | 8797 |
| 1715894940 | 4.87 | 0.03 | 0.62 | 4.85 | 4.87 | 4.8 | 3735 |
| 1715808000 | 4.84 | -0.06 | -1.22 | 4.84 | 4.86 | 4.8 | 8404 |
| 1715722140 | 4.9 | -0.01 | -0.20 | 4.89 | 4.9 | 4.84 | 9250 |
| 1715635200 | 4.91 | 0.04 | 0.82 | 4.89 | 4.95 | 4.88 | 9633 |
| 1715376000 | 4.87 | -0.21 | -4.13 | 5.08 | 5.1 | 4.87 | 14507 |
| 1715289720 | 5.08 | 0.06 | 1.20 | 5.09 | 5.35 | 5.0199999 | 10600 |
| 1715203200 | 5.0199999 | -0.03 | -0.59 | 4.99 | 5.03 | 4.99 | 1900 |
| 1715117340 | 5.05 | 0.2 | 4.19 | 4.92 | 5.05 | 4.92 | 4015 |
| 1715030940 | 4.8468 | 0.1 | 2.04 | 4.91 | 4.94 | 4.8099999 | 8031 |
| 1714771740 | 4.75 | 0 | 0.00 | 4.76 | 4.76 | 4.75 | 2200 |
| 1714685340 | 4.75 | 0.04 | 0.85 | 4.8099999 | 4.8099999 | 4.75 | 5100 |
| 1714598400 | 4.71 | -0.11 | -2.28 | 4.8 | 4.8099999 | 4.7 | 24700 |
| 1714512600 | 4.82 | -0.15 | -3.04 | 4.95 | 4.95 | 4.82 | 8687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
