Free Trial

Profire Energy (PFIE) Stock Chart & Stock Price History

→ Why Big Pharma is Investing Billions in This Biotech (From Behind the Markets) (Ad)
Buy PFIE with Qtrade
 
Free PFIE Stock Alerts
$1.81
+0.02 (+1.12%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Profire Energy Stock Price Performance

5 Day
Performance
+0.56%
1 Month
Performance
-2.16%
3 Month
Performance
+13.84%
6 Month
Performance
-2.69%
Year-To-Date
Performance
0.00%
1 Year
Performance
+56.03%
Receive PFIE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Profire Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

PFIE Stock Chart for Tuesday, April, 30, 2024

PFIE Chart by TradingView

Profire Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$1.79$1.81
+1.12%		$1.83$1.77146,677 shs$96.55 million
04/26/2024$1.80$1.79
-0.56%		$1.85$1.7971,572 shs$95.48 million
04/25/2024$1.85$1.80
-2.70%		$1.85$1.74182,668 shs$96.01 million
04/24/2024$1.87$1.85
-1.07%		$1.92$1.8572,249 shs$98.68 million
04/23/2024$1.76$1.87
+6.25%		$1.89$1.77125,810 shs$99.75 million
04/22/2024$1.76$1.76$1.82$1.7599,375 shs$93.88 million
04/19/2024$1.85$1.76
-4.86%		$1.89$1.74214,069 shs$93.88 million
04/18/2024$1.74$1.85
+6.32%		$1.92$1.76201,512 shs$98.68 million
04/17/2024$1.80$1.74
-3.33%		$1.81$1.73105,281 shs$92.81 million
04/16/2024$1.86$1.80
-3.23%		$1.87$1.7793,333 shs$96.01 million
04/15/2024$1.85$1.86
+0.54%		$1.92$1.84160,102 shs$99.21 million
04/12/2024$1.86$1.85
-0.54%		$1.94$1.83126,126 shs$98.68 million
04/11/2024$1.87$1.86
-0.53%		$2.00$1.83292,778 shs$99.21 million
04/10/2024$1.84$1.87
+1.63%		$1.87$1.75173,740 shs$99.75 million
04/09/2024$1.85$1.84
-0.54%		$1.86$1.78104,312 shs$98.15 million
04/08/2024$1.82$1.85
+1.65%		$1.85$1.70232,456 shs$98.68 million
04/05/2024$1.85$1.82
-1.62%		$1.87$1.76172,226 shs$97.08 million
04/04/2024$1.95$1.85
-5.13%		$1.96$1.83106,793 shs$98.68 million
04/03/2024$1.88$1.95
+3.72%		$1.95$1.87136,349 shs$104.01 million
04/02/2024$1.86$1.88
+1.08%		$1.89$1.77126,363 shs$100.28 million
04/01/2024$1.85$1.86
+0.54%		$1.87$1.72271,966 shs$99.21 million
03/29/2024$1.85$1.85$1.97$1.82233,337 shs$98.68 million
03/28/2024$1.91$1.85
-3.14%		$1.96$1.82232,364 shs$98.68 million
03/27/2024$1.96$1.91
-2.55%		$1.97$1.86126,359 shs$101.88 million
03/26/2024$1.98$1.96
-1.01%		$2.00$1.88190,610 shs$104.55 million
03/25/2024$1.87$1.98
+5.88%		$1.99$1.88190,079 shs$105.61 million
03/22/2024$1.90$1.87
-1.58%		$1.94$1.79244,909 shs$99.75 million
03/21/2024$1.76$1.90
+7.95%		$1.94$1.74426,531 shs$101.35 million
03/20/2024$1.80$1.76
-2.22%		$1.82$1.72162,927 shs$93.88 million
03/19/2024$1.80$1.80$1.88$1.75330,483 shs$96.01 million
03/18/2024$1.66$1.80
+8.43%		$1.84$1.69209,437 shs$96.01 million
03/15/2024$1.75$1.66
-5.14%		$1.76$1.65239,587 shs$79.00 million
03/14/2024$1.68$1.75
+4.17%		$1.79$1.60545,331 shs$83.28 million
03/13/2024$1.60$1.68
+5.00%		$1.71$1.60402,089 shs$79.95 million
03/12/2024$1.43$1.60
+11.89%		$1.61$1.41351,120 shs$76.14 million
03/11/2024$1.38$1.43
+3.62%		$1.46$1.40118,562 shs$68.05 million
03/08/2024$1.42$1.38
-2.82%		$1.42$1.35127,500 shs$65.67 million
03/07/2024$1.44$1.42
-1.39%		$1.48$1.40130,802 shs$67.58 million
03/06/2024$1.48$1.44
-2.70%		$1.51$1.44116,967 shs$68.53 million
03/05/2024$1.49$1.48
-0.34%		$1.51$1.47156,514 shs$70.43 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/04/2024$1.48$1.49
+0.34%		$1.54$1.47198,520 shs$70.67 million
03/01/2024$1.48$1.48$1.51$1.48102,420 shs$70.43 million
02/29/2024$1.45$1.48
+2.07%		$1.50$1.4652,513 shs$70.43 million
02/28/2024$1.44$1.45
+0.69%		$1.51$1.43127,787 shs$69.01 million
02/27/2024$1.45$1.44
-0.69%		$1.47$1.43116,058 shs$68.53 million
02/26/2024$1.43$1.45
+1.40%		$1.45$1.4383,975 shs$69.01 million
02/23/2024$1.47$1.43
-2.72%		$1.47$1.4379,314 shs$68.05 million
02/22/2024$1.48$1.47
-0.68%		$1.48$1.43165,967 shs$69.96 million
02/21/2024$1.53$1.48
-3.27%		$1.52$1.46110,668 shs$70.43 million
02/20/2024$1.44$1.53
+6.25%		$1.53$1.42201,236 shs$72.81 million
02/19/2024$1.44$1.44$1.46$1.38132,300 shs$68.53 million
02/16/2024$1.43$1.44
+0.70%		$1.46$1.40132,309 shs$68.53 million
02/15/2024$1.38$1.43
+3.62%		$1.43$1.36168,755 shs$68.05 million
02/14/2024$1.38$1.38$1.41$1.36137,093 shs$65.67 million
02/13/2024$1.41$1.38
-2.13%		$1.42$1.35232,628 shs$65.67 million
02/12/2024$1.46$1.41
-3.42%		$1.48$1.39413,483 shs$67.10 million
02/09/2024$1.46$1.46$1.47$1.42194,086 shs$69.48 million
02/08/2024$1.47$1.46
-0.68%		$1.48$1.4689,238 shs$69.48 million
02/07/2024$1.49$1.47
-1.34%		$1.52$1.45202,737 shs$69.96 million
02/06/2024$1.49$1.49$1.53$1.46166,768 shs$70.91 million
02/05/2024$1.56$1.49
-4.49%		$1.55$1.47147,636 shs$70.91 million
02/02/2024$1.58$1.56
-1.27%		$1.58$1.5486,329 shs$74.24 million
02/01/2024$1.54$1.58
+2.60%		$1.59$1.52163,228 shs$75.19 million
01/31/2024$1.59$1.54
-3.14%		$1.60$1.53112,357 shs$73.29 million
01/30/2024$1.59$1.59$1.61$1.5682,718 shs$75.67 million
01/29/2024$1.60$1.59
-0.63%		$1.61$1.55197,235 shs$75.67 million

Related Companies:
This page (NASDAQ:PFIE) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The AI stock to buy right now
StockEarnings