Profire Ene (PFIE) Historical Stock Data
1.76 ↓0.09 (-4.86%)
As of April 19, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, PFIE is down -0.19% a day on average. There have been 10 days where Profire Ene closed green and 20 days where PFIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.84 | 1.76 | ↓$0.08 (-4.35%) | 1.74 | 1.89 | 214.18K |
| 2024-04-18 | 1.77 | 1.85 | ↑$0.08 (4.52%) | 1.76 | 1.92 | 201.57K |
| 2024-04-17 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.73 | 1.81 | 106.31K |
| 2024-04-16 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.77 | 1.87 | 96.54K |
| 2024-04-15 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.84 | 1.92 | 160.26K |
| 2024-04-12 | 1.92 | 1.85 | ↓$0.07 (-3.65%) | 1.83 | 1.94 | 126.17K |
| 2024-04-11 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.83 | 2.00 | 292.78K |
| 2024-04-10 | 1.84 | 1.87 | ↑$0.03 (1.63%) | 1.75 | 1.87 | 173.74K |
| 2024-04-09 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.78 | 1.86 | 104.33K |
| 2024-04-08 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.70 | 1.85 | 232.46K |
| 2024-04-05 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.76 | 1.87 | 172.23K |
| 2024-04-04 | 1.94 | 1.85 | ↓$0.09 (-4.64%) | 1.83 | 1.96 | 106.86K |
| 2024-04-03 | 1.87 | 1.95 | ↑$0.08 (4.28%) | 1.87 | 1.95 | 137.59K |
| 2024-04-02 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.77 | 1.89 | 126.36K |
| 2024-04-01 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.72 | 1.88 | 272.05K |
| 2024-03-28 | 1.92 | 1.85 | ↓$0.07 (-3.65%) | 1.82 | 1.97 | 233.34K |
| 2024-03-27 | 1.96 | 1.91 | ↓$0.05 (-2.55%) | 1.86 | 1.97 | 126.44K |
| 2024-03-26 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.88 | 2.00 | 190.62K |
| 2024-03-25 | 1.88 | 1.98 | ↑$0.10 (5.32%) | 1.88 | 1.99 | 190.83K |
| 2024-03-22 | 1.93 | 1.87 | ↓$0.06 (-3.11%) | 1.79 | 1.94 | 244.92K |
| 2024-03-21 | 1.74 | 1.90 | ↑$0.16 (9.20%) | 1.74 | 1.95 | 427.07K |
| 2024-03-20 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.72 | 1.82 | 162.97K |
| 2024-03-19 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.75 | 1.88 | 330.91K |
| 2024-03-18 | 1.70 | 1.80 | ↑$0.10 (5.88%) | 1.69 | 1.84 | 212.91K |
| 2024-03-15 | 1.75 | 1.66 | ↓$0.09 (-5.14%) | 1.65 | 1.76 | 239.59K |
| 2024-03-14 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.60 | 1.79 | 550.38K |
| 2024-03-13 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.60 | 1.71 | 408.68K |
| 2024-03-12 | 1.46 | 1.60 | ↑$0.14 (9.59%) | 1.41 | 1.61 | 356.34K |
| 2024-03-11 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.40 | 1.46 | 118.56K |
| 2024-03-08 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.35 | 1.42 | 127.50K |
Create an account or log in to view more rows.
$PFIE Rug pull soon?
$PFIE what happened?
$PFIE hmm...
$PFIE the best advice has been no stop losses. Would have cost a fortune!!!
$PFIE oh my!
$PFIE come on I wana jump up and down
$PFIE Up! Up! Up! Up! Up! Up! Up!
$PFIE let’s go!! Squeeze time
$PFIE hint hint this is when you buy a few
$PFIE shorting it