Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PFO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.27 | -0.02 | -0.24% | 8.31 | 8.31 | 8.26 | 33,505 |
| May 09 2024 | 8.29 | 0.01 | 0.12% | 8.28 | 8.35 | 8.28 | 26,389 |
| May 08 2024 | 8.28 | -0.04 | -0.48% | 8.28 | 8.33 | 8.28 | 40,515 |
| May 07 2024 | 8.32 | 0.02 | 0.24% | 8.32 | 8.3581 | 8.30 | 36,028 |
| May 06 2024 | 8.30 | 0.02 | 0.18% | 8.27 | 8.3101 | 8.2507 | 28,367 |
| May 03 2024 | 8.285 | 0.11 | 1.28% | 8.21 | 8.285 | 8.21 | 11,831 |
| May 02 2024 | 8.18 | 0.04 | 0.49% | 8.15 | 8.20 | 8.15 | 23,930 |
| May 01 2024 | 8.14 | 0.07 | 0.87% | 8.15 | 8.1861 | 8.05 | 60,538 |
| Apr 30 2024 | 8.07 | -0.01 | -0.12% | 8.09 | 8.10 | 8.03 | 30,779 |
| Apr 29 2024 | 8.08 | 0.04 | 0.50% | 8.15 | 8.15 | 8.07 | 19,620 |
| Apr 26 2024 | 8.04 | 0.00 | 0.05% | 8.05 | 8.08 | 8.04 | 12,377 |
| Apr 25 2024 | 8.0358 | -0.07 | -0.91% | 8.09 | 8.09 | 8.03 | 25,611 |
| Apr 24 2024 | 8.11 | -0.03 | -0.37% | 8.12 | 8.21 | 8.0828 | 60,432 |
| Apr 23 2024 | 8.14 | 0.11 | 1.37% | 8.03 | 8.15 | 8.03 | 37,574 |
| Apr 22 2024 | 8.03 | 0.01 | 0.19% | 8.02 | 8.035 | 7.99 | 13,135 |
| Apr 19 2024 | 8.015 | 0.00 | -0.06% | 8.05 | 8.06 | 8.01 | 37,048 |
| Apr 18 2024 | 8.0199 | 0.00 | 0.00% | 8.00 | 8.07 | 8.00 | 26,541 |
| Apr 17 2024 | 8.02 | 0.05 | 0.63% | 7.99 | 8.0303 | 7.99 | 31,740 |
| Apr 16 2024 | 7.97 | 0.04 | 0.50% | 7.91 | 8.00 | 7.89 | 77,832 |
| Apr 15 2024 | 7.93 | -0.17 | -2.10% | 8.13 | 8.13 | 7.92 | 38,499 |
| Apr 12 2024 | 8.10 | -0.06 | -0.74% | 8.16 | 8.17 | 8.10 | 46,367 |
| Apr 11 2024 | 8.16 | -0.06 | -0.73% | 8.21 | 8.22 | 8.14 | 30,038 |
| Apr 10 2024 | 8.22 | -0.10 | -1.20% | 8.3029 | 8.3029 | 8.20 | 42,034 |
| Apr 09 2024 | 8.32 | 0.02 | 0.24% | 8.39 | 8.39 | 8.3198 | 23,786 |
| Apr 08 2024 | 8.30 | 0.01 | 0.12% | 8.30 | 8.315 | 8.25 | 26,558 |
| Apr 05 2024 | 8.29 | -0.02 | -0.24% | 8.30 | 8.31 | 8.2802 | 6,026 |
| Apr 04 2024 | 8.31 | -0.05 | -0.60% | 8.36 | 8.3799 | 8.30 | 61,925 |
| Apr 03 2024 | 8.36 | 0.01 | 0.11% | 8.35 | 8.37 | 8.33 | 28,075 |
| Apr 02 2024 | 8.351 | -0.06 | -0.70% | 8.365 | 8.3882 | 8.34 | 40,410 |
| Apr 01 2024 | 8.41 | -0.03 | -0.36% | 8.40 | 8.43 | 8.39 | 57,279 |
| Mar 28 2024 | 8.44 | 0.04 | 0.48% | 8.44 | 8.45 | 8.41 | 24,873 |
| Mar 27 2024 | 8.40 | 0.02 | 0.24% | 8.41 | 8.4199 | 8.38 | 16,729 |
| Mar 26 2024 | 8.38 | -0.03 | -0.36% | 8.37 | 8.40 | 8.3501 | 33,808 |
| Mar 25 2024 | 8.41 | -0.01 | -0.12% | 8.42 | 8.44 | 8.40 | 37,247 |
| Mar 22 2024 | 8.42 | 0.04 | 0.48% | 8.37 | 8.44 | 8.37 | 24,791 |
| Mar 21 2024 | 8.38 | 0.05 | 0.60% | 8.38 | 8.40 | 8.33 | 23,730 |
| Mar 20 2024 | 8.33 | -0.01 | -0.12% | 8.33 | 8.355 | 8.30 | 27,343 |
| Mar 19 2024 | 8.34 | 0.04 | 0.48% | 8.32 | 8.35 | 8.295 | 26,627 |
| Mar 18 2024 | 8.30 | 0.02 | 0.24% | 8.28 | 8.30 | 8.266 | 27,734 |
| Mar 15 2024 | 8.28 | 0.04 | 0.49% | 8.25 | 8.29 | 8.25 | 7,157 |
| Mar 14 2024 | 8.24 | -0.06 | -0.72% | 8.30 | 8.313 | 8.23 | 17,203 |
| Mar 13 2024 | 8.30 | 0.04 | 0.50% | 8.26 | 8.33 | 8.26 | 19,689 |
| Mar 12 2024 | 8.259 | 0.00 | -0.01% | 8.26 | 8.2901 | 8.23 | 38,002 |
| Mar 11 2024 | 8.26 | -0.03 | -0.36% | 8.31 | 8.31 | 8.25 | 31,504 |
| Mar 08 2024 | 8.29 | 0.02 | 0.24% | 8.27 | 8.31 | 8.27 | 12,622 |
| Mar 07 2024 | 8.27 | 0.04 | 0.49% | 8.24 | 8.28 | 8.24 | 11,922 |
| Mar 06 2024 | 8.23 | 0.02 | 0.24% | 8.26 | 8.27 | 8.22 | 20,327 |
| Mar 05 2024 | 8.21 | -0.04 | -0.48% | 8.24 | 8.27 | 8.21 | 31,920 |
| Mar 04 2024 | 8.25 | -0.04 | -0.48% | 8.25 | 8.30 | 8.24 | 25,465 |
| Mar 01 2024 | 8.29 | 0.03 | 0.36% | 8.29 | 8.47 | 8.26 | 41,319 |
| Feb 29 2024 | 8.26 | 0.04 | 0.49% | 8.29 | 8.29 | 8.23 | 27,046 |
| Feb 28 2024 | 8.22 | 0.00 | 0.01% | 8.20 | 8.235 | 8.20 | 49,551 |
| Feb 27 2024 | 8.219 | -0.01 | -0.13% | 8.26 | 8.26 | 8.20 | 25,654 |
| Feb 26 2024 | 8.23 | -0.04 | -0.48% | 8.26 | 8.27 | 8.22 | 55,194 |
| Feb 23 2024 | 8.27 | 0.05 | 0.61% | 8.21 | 8.28 | 8.21 | 39,797 |
| Feb 22 2024 | 8.22 | 0.00 | 0.00% | 8.25 | 8.27 | 8.22 | 31,394 |
| Feb 21 2024 | 8.22 | -0.02 | -0.24% | 8.1897 | 8.24 | 8.1897 | 31,559 |
| Feb 20 2024 | 8.24 | 0.03 | 0.37% | 8.20 | 8.26 | 8.20 | 33,377 |
| Feb 16 2024 | 8.21 | -0.05 | -0.61% | 8.21 | 8.25 | 8.20 | 17,808 |
| Feb 15 2024 | 8.26 | 0.09 | 1.10% | 8.20 | 8.26 | 8.20 | 35,951 |
| Feb 14 2024 | 8.17 | 0.04 | 0.49% | 8.13 | 8.17 | 8.13 | 39,099 |
| Feb 13 2024 | 8.13 | -0.13 | -1.57% | 8.17 | 8.2093 | 8.11 | 47,354 |
| Feb 12 2024 | 8.26 | 0.05 | 0.61% | 8.23 | 8.29 | 8.23 | 34,408 |
