Payfare Inc (QX) (PYFRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.85185185185 | 2.7 | 2.75 | 2.6901 | 31606 | 2.70479164 | CS |
| 4 | 0.08 | 2.99625468165 | 2.67 | 2.75 | 2.64 | 50833 | 2.68863851 | CS |
| 12 | 1.2405 | 82.1795296456 | 1.5095 | 2.75 | 1.39 | 34935 | 2.23603559 | CS |
| 26 | -1.623 | -37.1141093071 | 4.373 | 6.5 | 1 | 32343 | 2.91644676 | CS |
| 52 | -2.65 | -49.0740740741 | 5.4 | 6.5 | 1 | 22616 | 3.40039651 | CS |
| 156 | -2.25 | -45 | 5 | 6.5 | 1 | 15691 | 3.53354112 | CS |
| 260 | -6.0415 | -68.7197861571 | 8.7915 | 8.83 | 1 | 15504 | 3.64995935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 2.75 | 0.03 | 1.10 | 2.72 | 2.75 | 2.72 | 16370 |
| 1737671220 | 2.72 | 0.01 | 0.41 | 2.72 | 2.72 | 2.71 | 26483 |
| 1737584940 | 2.709 | 0 | 0.00 | 2.709 | 2.709 | 2.709 | 0 |
| 1737498540 | 2.709 | 0.02 | 0.70 | 2.709 | 2.709 | 2.709 | 31809 |
| 1737152880 | 2.6901 | -0.01 | -0.37 | 2.7 | 2.7025 | 2.6901 | 36526 |
| 1737066420 | 2.7 | -0.02 | -0.74 | 2.7 | 2.7 | 2.7 | 26360 |
| 1736979720 | 2.72 | 0 | 0.00 | 2.7235 | 2.725 | 2.72 | 54522 |
| 1736893380 | 2.72 | 0.02 | 0.74 | 2.7 | 2.72 | 2.7 | 35863 |
| 1736806800 | 2.7 | 0.03 | 0.97 | 2.69 | 2.71 | 2.69 | 25069 |
| 1736548140 | 2.674 | 0 | 0.00 | 2.674 | 2.674 | 2.674 | 0 |
| 1736375340 | 2.674 | -0.04 | -1.33 | 2.674 | 2.674 | 2.674 | 80508 |
| 1736288760 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1736202360 | 2.71 | 0.02 | 0.82 | 2.6901 | 2.713 | 2.6901 | 39173 |
| 1735942980 | 2.688 | 0.02 | 0.67 | 2.675 | 2.688 | 2.67 | 40073 |
| 1735856700 | 2.67 | 0.01 | 0.38 | 2.67 | 2.67 | 2.67 | 153434 |
| 1735683600 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1735597200 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1735338000 | 2.66 | -0.01 | -0.37 | 2.67 | 2.67 | 2.64 | 60179 |
| 1735252020 | 2.67 | -0.03 | -1.11 | 2.68499 | 2.68499 | 2.67 | 766 |
| 1735078200 | 2.7 | 0.06 | 2.27 | 2.66 | 2.71 | 2.65 | 60440 |
| 1734992400 | 2.64 | 1.15 | 77.18 | 2.64 | 2.66 | 2.6 | 408626 |
| 1734733200 | 1.49 | 0.05 | 3.47 | 1.49 | 1.49 | 1.49 | 5162 |
| 1734646800 | 1.44 | 0 | 0.21 | 1.44 | 1.44 | 1.44 | 2000 |
| 1734560940 | 1.437 | -0.08 | -5.52 | 1.47 | 1.47 | 1.437 | 4958 |
| 1734474360 | 1.521 | -0.07 | -4.64 | 1.588 | 1.588 | 1.521 | 5258 |
| 1734388140 | 1.595 | 0.01 | 0.95 | 1.57 | 1.595 | 1.57 | 14361 |
| 1734128940 | 1.58 | 0.01 | 0.41 | 1.59 | 1.59 | 1.575 | 22230 |
| 1734042480 | 1.5734999 | 0 | 0.00 | 1.5765 | 1.5765 | 1.5734999 | 2704 |
| 1733955900 | 1.5734999 | 0.07 | 4.90 | 1.54 | 1.5734999 | 1.537 | 14262 |
| 1733869200 | 1.5 | 0.02 | 1.35 | 1.5 | 1.52 | 1.5 | 14553 |
| 1733782800 | 1.48 | -0.01 | -0.67 | 1.5 | 1.52 | 1.48 | 18129 |
| 1733523600 | 1.49 | 0 | 0.00 | 1.49 | 1.51 | 1.48 | 76790 |
| 1733437500 | 1.49 | 0 | 0.34 | 1.48 | 1.49 | 1.47 | 26637 |
| 1733350980 | 1.485 | -0.07 | -4.19 | 1.55 | 1.55 | 1.485 | 11047 |
| 1733264700 | 1.55 | 0.15 | 11.07 | 1.3899999 | 1.55 | 1.3899999 | 11484 |
| 1733178180 | 1.3955 | -0.03 | -2.41 | 1.4 | 1.405 | 1.3899999 | 2786 |
| 1732918200 | 1.4299 | -0 | -0.01 | 1.43 | 1.4365 | 1.4299 | 1180 |
| 1732746540 | 1.43 | -0.01 | -0.69 | 1.43 | 1.43 | 1.43 | 1300 |
| 1732660140 | 1.44 | 0 | 0.35 | 1.43 | 1.45 | 1.395 | 11897 |
| 1732573560 | 1.435 | -0.02 | -1.03 | 1.43 | 1.435 | 1.42 | 42703 |
| 1732314000 | 1.45 | -0.01 | -0.68 | 1.439414 | 1.45 | 1.4375 | 19101 |
| 1732227900 | 1.46 | 0.01 | 0.55 | 1.465 | 1.465 | 1.44 | 9354 |
| 1732141740 | 1.452 | -0.02 | -1.02 | 1.45 | 1.46 | 1.45 | 3184 |
| 1732054800 | 1.467 | -0.04 | -2.85 | 1.5 | 1.5 | 1.467 | 26222 |
| 1731968640 | 1.51 | -0.01 | -0.56 | 1.54 | 1.54 | 1.51 | 3363 |
| 1731709260 | 1.5185 | -0.04 | -2.66 | 1.53 | 1.53 | 1.5185 | 4200 |
| 1731622800 | 1.56 | 0.01 | 0.61 | 1.56 | 1.56 | 1.56 | 3944 |
| 1731536760 | 1.5505 | 0.05 | 3.37 | 1.51 | 1.59 | 1.51 | 63593 |
| 1731450480 | 1.5 | 0.04 | 2.74 | 1.47 | 1.52 | 1.45 | 34660 |
| 1731363600 | 1.46 | -0.01 | -0.58 | 1.46 | 1.47 | 1.46 | 7828 |
| 1731104400 | 1.4685 | -0.04 | -2.94 | 1.514 | 1.514 | 1.46 | 92998 |
| 1731018540 | 1.5129999 | 0.03 | 2.23 | 1.5201 | 1.6299999 | 1.5129999 | 26892 |
| 1730932080 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1730845680 | 1.48 | 0.02 | 1.37 | 1.475 | 1.48 | 1.4701 | 14192 |
| 1730759160 | 1.46 | 0.01 | 0.69 | 1.47 | 1.475 | 1.46 | 17648 |
| 1730496420 | 1.45 | -0.04 | -2.36 | 1.5095 | 1.5095 | 1.45 | 15369 |
| 1730409780 | 1.485 | -0.02 | -1.00 | 1.485 | 1.485 | 1.485 | 13000 |
| 1730323500 | 1.5 | 0.02 | 1.35 | 1.5 | 1.5 | 1.5 | 9705 |
| 1730237280 | 1.48 | -0.01 | -0.67 | 1.48 | 1.49 | 1.48 | 3266 |
| 1730150880 | 1.49 | -0.01 | -0.67 | 1.49 | 1.49 | 1.48 | 1735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
