Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PYFRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 400 |
| Jun 20 2024 | 4.20 | -0.22 | -4.98% | 4.20 | 4.20 | 4.20 | 2,601 |
| Jun 18 2024 | 4.42 | 0.05 | 1.14% | 4.42 | 4.42 | 4.42 | 5,620 |
| Jun 17 2024 | 4.37 | -0.22 | -4.79% | 4.42 | 4.42 | 4.37 | 13,800 |
| Jun 14 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 0 |
| Jun 13 2024 | 4.59 | 0.01 | 0.22% | 4.55 | 4.59 | 4.55 | 33,200 |
| Jun 12 2024 | 4.58 | 0.04 | 0.88% | 4.58 | 4.58 | 4.58 | 18,165 |
| Jun 11 2024 | 4.54 | -0.17 | -3.61% | 4.70 | 4.70 | 4.53 | 63,356 |
| Jun 10 2024 | 4.71 | 0.12 | 2.61% | 4.65 | 4.71 | 4.65 | 11,700 |
| Jun 07 2024 | 4.59 | -0.01 | -0.22% | 4.565 | 4.63 | 4.565 | 9,000 |
| Jun 06 2024 | 4.60 | 0.03 | 0.66% | 4.60 | 4.60 | 4.60 | 3,706 |
| Jun 05 2024 | 4.57 | 0.10 | 2.12% | 4.48 | 4.60 | 4.48 | 17,951 |
| Jun 04 2024 | 4.475 | -0.23 | -4.79% | 4.71 | 4.71 | 4.475 | 19,654 |
| Jun 03 2024 | 4.70 | -0.05 | -1.05% | 4.7865 | 5.065 | 4.61 | 137,464 |
| May 31 2024 | 4.75 | -0.05 | -1.04% | 4.75 | 4.75 | 4.75 | 4,300 |
| May 30 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.85 | 4.80 | 6,469 |
| May 29 2024 | 4.80 | 0.00 | 0.00% | 5.00 | 5.00 | 4.80 | 3,908 |
| May 28 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 0 |
| May 24 2024 | 4.80 | 0.10 | 2.16% | 4.80 | 4.80 | 4.80 | 7,073 |
| May 23 2024 | 4.6985 | -0.05 | -1.08% | 4.6987 | 4.70 | 4.6985 | 4,942 |
| May 22 2024 | 4.75 | -0.10 | -2.06% | 4.75 | 4.75 | 4.75 | 5,218 |
| May 21 2024 | 4.85 | -0.18 | -3.48% | 4.80 | 5.02 | 4.80 | 14,397 |
| May 20 2024 | 5.025 | 0.23 | 4.69% | 5.025 | 5.1275 | 4.82 | 4,211 |
| May 17 2024 | 4.80 | -0.07 | -1.44% | 4.88 | 4.88 | 4.7948 | 8,797 |
| May 16 2024 | 4.87 | 0.03 | 0.62% | 4.85 | 4.87 | 4.80 | 3,735 |
| May 15 2024 | 4.84 | -0.06 | -1.22% | 4.84 | 4.86 | 4.80 | 8,404 |
| May 14 2024 | 4.90 | -0.01 | -0.20% | 4.89 | 4.90 | 4.84 | 9,250 |
| May 13 2024 | 4.91 | 0.04 | 0.82% | 4.89 | 4.95 | 4.88 | 9,633 |
| May 10 2024 | 4.87 | -0.21 | -4.13% | 5.08 | 5.10 | 4.87 | 14,507 |
| May 09 2024 | 5.08 | 0.06 | 1.20% | 5.09 | 5.35 | 5.02 | 10,600 |
| May 08 2024 | 5.02 | -0.03 | -0.59% | 4.99 | 5.03 | 4.99 | 1,900 |
| May 07 2024 | 5.05 | 0.20 | 4.19% | 4.92 | 5.05 | 4.92 | 4,015 |
| May 06 2024 | 4.8468 | 0.10 | 2.04% | 4.91 | 4.94 | 4.81 | 8,031 |
| May 03 2024 | 4.75 | 0.00 | 0.00% | 4.76 | 4.76 | 4.75 | 2,200 |
| May 02 2024 | 4.75 | 0.04 | 0.85% | 4.81 | 4.81 | 4.75 | 5,100 |
| May 01 2024 | 4.71 | -0.11 | -2.28% | 4.80 | 4.81 | 4.70 | 24,700 |
| Apr 30 2024 | 4.82 | -0.15 | -3.04% | 4.95 | 4.95 | 4.82 | 8,687 |
| Apr 29 2024 | 4.971 | 0.12 | 2.49% | 4.90 | 5.05 | 4.90 | 10,112 |
| Apr 26 2024 | 4.85 | 0.46 | 10.45% | 4.67 | 4.89 | 4.67 | 38,728 |
| Apr 25 2024 | 4.3911 | 0.00 | 0.08% | 4.34 | 4.3911 | 4.34 | 717 |
| Apr 24 2024 | 4.3875 | 0.07 | 1.63% | 4.3875 | 4.3875 | 4.3875 | 432 |
| Apr 23 2024 | 4.317 | 0.00 | 0.00% | 4.317 | 4.317 | 4.317 | 0 |
| Apr 22 2024 | 4.317 | 0.00 | 0.00% | 4.317 | 4.317 | 4.317 | 0 |
| Apr 19 2024 | 4.317 | 0.17 | 4.15% | 4.365 | 4.365 | 4.317 | 3,964 |
| Apr 18 2024 | 4.145 | 0.00 | 0.00% | 4.145 | 4.145 | 4.145 | 0 |
| Apr 17 2024 | 4.145 | 0.00 | 0.00% | 4.145 | 4.145 | 4.145 | 0 |
| Apr 16 2024 | 4.145 | 0.00 | 0.00% | 4.145 | 4.145 | 4.145 | 0 |
| Apr 15 2024 | 4.145 | -0.06 | -1.31% | 4.145 | 4.145 | 4.145 | 1,720 |
| Apr 12 2024 | 4.20 | -0.38 | -8.30% | 4.35 | 4.42 | 4.20 | 21,407 |
| Apr 11 2024 | 4.58 | 0.01 | 0.22% | 4.60 | 4.60 | 4.58 | 5,550 |
| Apr 10 2024 | 4.57 | 0.02 | 0.35% | 4.57 | 4.57 | 4.57 | 5,320 |
| Apr 09 2024 | 4.554 | 0.06 | 1.43% | 4.5236 | 4.60 | 4.5175 | 10,500 |
| Apr 08 2024 | 4.49 | -0.07 | -1.62% | 4.57 | 4.57 | 4.49 | 7,869 |
| Apr 05 2024 | 4.5639 | -0.02 | -0.48% | 4.5639 | 4.5639 | 4.5639 | 8,810 |
| Apr 04 2024 | 4.586 | -0.04 | -0.95% | 4.65 | 4.65 | 4.586 | 4,721 |
| Apr 03 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 0 |
| Apr 02 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 0 |
| Apr 01 2024 | 4.63 | -0.18 | -3.74% | 4.80 | 4.80 | 4.594 | 12,177 |
| Mar 28 2024 | 4.81 | -0.27 | -5.31% | 4.81 | 4.81 | 4.81 | 2,458 |
| Mar 27 2024 | 5.08 | -0.08 | -1.55% | 5.08 | 5.08 | 5.08 | 1,400 |
| Mar 26 2024 | 5.16 | 0.03 | 0.49% | 5.205 | 5.205 | 5.16 | 15,242 |
| Mar 25 2024 | 5.135 | 0.05 | 1.00% | 5.14 | 5.14 | 5.135 | 7,070 |
