Profire Energy Inc (PFIE)
NASDAQ
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 | 0 | 0 | 2.545 | 2.545 | 2.545 | 0 | 0 | CS |
| 4 | 0.005 | 0.196850393701 | 2.54 | 2.56 | 2.51 | 317389 | 2.5349251 | CS |
| 12 | 0.835 | 48.8304093567 | 1.71 | 2.56 | 1.545 | 912999 | 2.49681677 | CS |
| 26 | 0.905 | 55.1829268293 | 1.64 | 2.56 | 1.36 | 484542 | 2.34633347 | CS |
| 52 | 1.005 | 65.2597402597 | 1.54 | 2.56 | 1.33 | 345240 | 2.12517087 | CS |
| 156 | 1.425 | 127.232142857 | 1.12 | 3.2899 | 0.8498 | 274184 | 2.0156103 | CS |
| 260 | 1.225 | 92.803030303 | 1.32 | 3.2899 | 0.6248 | 233658 | 1.74419765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1736292900 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1736206500 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1735947300 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1735860900 | 2.545 | -0.01 | -0.20 | 2.55 | 2.56 | 2.54 | 167161 |
| 1735688100 | 2.55 | 0.01 | 0.39 | 2.54 | 2.56 | 2.54 | 191831 |
| 1735601700 | 2.54 | -0.01 | -0.20 | 2.54 | 2.55 | 2.54 | 153022 |
| 1735342500 | 2.545 | -0.01 | -0.20 | 2.54 | 2.55 | 2.54 | 94553 |
| 1735256100 | 2.55 | 0.01 | 0.39 | 2.5299999 | 2.55 | 2.5299999 | 1193849 |
| 1735077840 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.54 | 2.525 | 600024 |
| 1734996900 | 2.52 | -0.02 | -0.79 | 2.55 | 2.55 | 2.5099999 | 2040817 |
| 1734737700 | 2.54 | 0 | 0.00 | 2.5299999 | 2.55 | 2.5299999 | 219473 |
| 1734651300 | 2.54 | 0.01 | 0.40 | 2.54 | 2.54 | 2.5299999 | 149438 |
| 1734564900 | 2.5299999 | 0 | 0.00 | 2.54 | 2.54 | 2.5299999 | 211196 |
| 1734478500 | 2.5299999 | -0.02 | -0.78 | 2.54 | 2.548 | 2.5299999 | 158696 |
| 1734392100 | 2.55 | 0.01 | 0.39 | 2.54 | 2.55 | 2.5299999 | 228483 |
| 1734132900 | 2.54 | 0 | 0.00 | 2.55 | 2.55 | 2.54 | 68148 |
| 1734046500 | 2.54 | -0.01 | -0.39 | 2.55 | 2.55 | 2.54 | 267217 |
| 1733960100 | 2.55 | 0.02 | 0.79 | 2.54 | 2.55 | 2.54 | 159123 |
| 1733873700 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.54 | 2.5299999 | 251734 |
| 1733787300 | 2.54 | 0 | 0.00 | 2.54 | 2.55 | 2.5299999 | 898670 |
| 1733528100 | 2.54 | 0 | 0.00 | 2.5299999 | 2.54 | 2.5299999 | 304873 |
| 1733441700 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.54 | 2.5299999 | 40017 |
| 1733355300 | 2.52 | -0.01 | -0.40 | 2.5299999 | 2.54 | 2.52 | 531829 |
| 1733268900 | 2.5299999 | 0.01 | 0.60 | 2.52 | 2.55 | 2.52 | 775148 |
| 1733182500 | 2.515 | -0.01 | -0.20 | 2.5099999 | 2.52 | 2.5099999 | 197938 |
| 1732917840 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 131973 |
| 1732750500 | 2.52 | 0.01 | 0.40 | 2.5099999 | 2.52 | 2.5099999 | 824002 |
| 1732664100 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.5099999 | 472854 |
| 1732577700 | 2.52 | 0.01 | 0.40 | 2.52 | 2.52 | 2.5099999 | 179576 |
| 1732318500 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.5099999 | 210615 |
| 1732232100 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 212829 |
| 1732145700 | 2.52 | 0.01 | 0.40 | 2.52 | 2.52 | 2.5099999 | 206203 |
| 1732059300 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.52 | 2.5099999 | 104609 |
| 1731972900 | 2.52 | 0 | 0.20 | 2.52 | 2.52 | 2.5099999 | 263622 |
| 1731713700 | 2.515 | -0.01 | -0.20 | 2.52 | 2.52 | 2.5099999 | 305117 |
| 1731627300 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.5099999 | 616115 |
| 1731540900 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 653477 |
| 1731454500 | 2.52 | 0 | 0.20 | 2.52 | 2.52 | 2.5099999 | 486954 |
| 1731368100 | 2.515 | 0.01 | 0.40 | 2.5099999 | 2.52 | 2.5002 | 692963 |
| 1731108900 | 2.505 | -0.01 | -0.20 | 2.5099999 | 2.5099999 | 2.5 | 175716 |
| 1731022500 | 2.5099999 | 0 | 0.00 | 2.5 | 2.52 | 2.5 | 1213557 |
| 1730936100 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5 | 953309 |
| 1730849700 | 2.5099999 | 0.01 | 0.30 | 2.5 | 2.5099999 | 2.5 | 362826 |
| 1730763300 | 2.5025 | -0.01 | -0.30 | 2.5099999 | 2.5099999 | 2.5 | 294329 |
| 1730500500 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.5099999 | 2.5 | 569451 |
| 1730414100 | 2.5 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5 | 830105 |
| 1730327700 | 2.5 | 0 | 0.00 | 2.5 | 2.52 | 2.5 | 2388721 |
| 1730241300 | 2.5 | 0.79 | 46.20 | 2.5099999 | 2.52 | 2.5 | 30067697 |
| 1730154900 | 1.71 | -0.03 | -1.72 | 1.72 | 1.75 | 1.65 | 116343 |
| 1729895700 | 1.74 | 0.06 | 3.57 | 1.68 | 1.75 | 1.65 | 109265 |
| 1729809300 | 1.68 | 0.06 | 3.70 | 1.61 | 1.685 | 1.61 | 61017 |
| 1729722900 | 1.62 | -0.06 | -3.57 | 1.6399999 | 1.6488 | 1.5 | 189287 |
| 1729636500 | 1.68 | 0 | 0.00 | 1.66 | 1.73 | 1.66 | 64784 |
| 1729550100 | 1.68 | 0.04 | 2.44 | 1.65 | 1.7 | 1.65 | 81700 |
| 1729290900 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.71 | 1.62 | 143780 |
| 1729204500 | 1.71 | -0.01 | -0.58 | 1.67 | 1.74 | 1.67 | 64299 |
| 1729118100 | 1.72 | 0.02 | 1.18 | 1.71 | 1.73 | 1.7 | 28454 |
| 1729031700 | 1.7 | -0.01 | -0.58 | 1.71 | 1.73 | 1.69 | 77490 |
| 1728945300 | 1.71 | 0.01 | 0.59 | 1.71 | 1.73 | 1.695 | 57778 |
| 1728686100 | 1.7 | 0.02 | 1.19 | 1.69 | 1.725 | 1.66 | 78954 |
| 1728599700 | 1.68 | 0.05 | 3.07 | 1.6299999 | 1.6899 | 1.6299999 | 64544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
