Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Payfare Inc | PAY | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.06 | -0.92% | 6.49 | 16:12:27 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.53 | 6.42 | 6.64 | 6.49 | 6.55 |
PAY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.02 | 6.90 | 5.96 | 6.57 | 117,799 | 0.47 | 7.81% |
| 1 Month | 6.40 | 6.90 | 5.58 | 6.15 | 163,052 | 0.09 | 1.41% |
| 3 Months | 7.04 | 7.25 | 5.58 | 6.52 | 133,676 | -0.55 | -7.81% |
| 6 Months | 4.20 | 7.49 | 4.20 | 6.19 | 146,189 | 2.29 | 54.52% |
| 1 Year | 6.70 | 7.49 | 4.09 | 6.09 | 120,989 | -0.21 | -3.13% |
| 3 Years | 7.40 | 13.78 | 3.77 | 6.76 | 108,826 | -0.91 | -12.30% |
| 5 Years | 0.10 | 13.78 | 0.045 | 4.41 | 146,446 | 6.39 | 6,390.00% |
PAY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 6.49 | -0.06 | -0.92% | 6.53 | 6.64 | 6.42 | 135,187 |
| Apr 30 2024 | 6.55 | -0.25 | -3.68% | 6.75 | 6.87 | 6.54 | 83,027 |
| Apr 29 2024 | 6.80 | 0.18 | 2.72% | 6.73 | 6.90 | 6.70 | 111,038 |
| Apr 26 2024 | 6.62 | 0.62 | 10.33% | 6.37 | 6.72 | 6.21 | 322,542 |
| Apr 25 2024 | 6.00 | -0.04 | -0.66% | 6.00 | 6.05 | 5.96 | 44,952 |
| Apr 24 2024 | 6.04 | 0.00 | 0.00% | 6.02 | 6.06 | 5.97 | 27,434 |
| Apr 23 2024 | 6.04 | -0.01 | -0.17% | 6.00 | 6.13 | 6.00 | 57,370 |
| Apr 22 2024 | 6.05 | 0.10 | 1.68% | 5.93 | 6.08 | 5.88 | 129,251 |
| Apr 19 2024 | 5.95 | -0.07 | -1.16% | 5.99 | 6.03 | 5.88 | 80,095 |
| Apr 18 2024 | 6.02 | 0.02 | 0.33% | 5.96 | 6.06 | 5.95 | 88,213 |
| Apr 17 2024 | 6.00 | 0.17 | 2.92% | 5.81 | 6.07 | 5.81 | 98,630 |
| Apr 16 2024 | 5.83 | 0.12 | 2.10% | 5.69 | 5.87 | 5.69 | 104,593 |
| Apr 15 2024 | 5.71 | -0.04 | -0.70% | 5.76 | 6.01 | 5.58 | 133,253 |
| Apr 12 2024 | 5.75 | -0.52 | -8.29% | 6.16 | 6.16 | 5.63 | 650,982 |
| Apr 11 2024 | 6.27 | 0.10 | 1.62% | 6.18 | 6.36 | 6.13 | 122,798 |
| Apr 10 2024 | 6.17 | -0.04 | -0.64% | 6.15 | 6.28 | 6.15 | 97,298 |
| Apr 09 2024 | 6.21 | 0.02 | 0.32% | 6.23 | 6.30 | 6.10 | 147,489 |
| Apr 08 2024 | 6.19 | -0.18 | -2.83% | 6.33 | 6.37 | 6.13 | 197,563 |
| Apr 05 2024 | 6.37 | 0.15 | 2.41% | 6.20 | 6.42 | 6.15 | 194,904 |
| Apr 04 2024 | 6.22 | -0.41 | -6.18% | 6.69 | 6.69 | 5.95 | 407,281 |
| Apr 03 2024 | 6.63 | 0.22 | 3.43% | 6.40 | 6.68 | 6.29 | 162,328 |
| Apr 02 2024 | 6.41 | 0.18 | 2.89% | 6.39 | 6.54 | 5.91 | 322,070 |
