Free Trial

Payfare (PAY) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free PAY Stock Alerts
C$6.67
+0.11 (+1.68%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlines

Payfare Stock Price Performance

5 Day
Performance
-1.19%
1 Month
Performance
+14.41%
3 Month
Performance
-5.39%
6 Month
Performance
+41.01%
Year-To-Date
Performance
+7.41%
1 Year
Performance
+9.17%
Receive PAY Stock News and Ratings via Email

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

Ad The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

PAY Stock Chart for Thursday, May, 16, 2024

PAY Chart by TradingView

Payfare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024C$6.56C$6.67
+1.68%		C$6.69C$6.53103,601 shsC$318.83 million
05/15/2024C$6.69C$6.56
-1.94%		C$6.74C$6.5191,396 shsC$313.57 million
05/14/2024C$6.70C$6.69
-0.15%		C$6.76C$6.5568,116 shsC$319.78 million
05/13/2024C$6.75C$6.70
-0.74%		C$6.79C$6.6549,568 shsC$320.26 million
05/10/2024C$6.95C$6.75
-2.88%		C$6.97C$6.65115,648 shsC$322.65 million
05/09/2024C$6.90C$6.95
+0.72%		C$7.32C$6.84160,090 shsC$332.21 million
05/08/2024C$6.95C$6.90
-0.72%		C$6.99C$6.7538,672 shsC$329.82 million
05/07/2024C$6.65C$6.95
+4.51%		C$7.10C$6.73249,588 shsC$332.21 million
05/06/2024C$6.51C$6.65
+2.15%		C$6.74C$6.5961,589 shsC$317.87 million
05/03/2024C$6.45C$6.51
+0.93%		C$6.57C$6.4639,249 shsC$311.18 million
05/02/2024C$6.49C$6.45
-0.62%		C$6.61C$6.4430,067 shsC$308.31 million
05/01/2024C$6.55C$6.49
-0.92%		C$6.64C$6.42135,187 shsC$310.22 million
04/30/2024C$6.80C$6.55
-3.68%		C$6.87C$6.5483,027 shsC$313.09 million
04/29/2024C$6.62C$6.80
+2.72%		C$6.90C$6.70111,038 shsC$325.04 million
04/26/2024C$6.00C$6.62
+10.33%		C$6.72C$6.21322,542 shsC$316.44 million
04/25/2024C$6.04C$6.00
-0.66%		C$6.05C$5.9644,952 shsC$286.80 million
04/24/2024C$6.04C$6.04C$6.06C$5.9727,434 shsC$288.71 million
04/23/2024C$6.05C$6.04
-0.17%		C$6.13C$6.0057,370 shsC$288.71 million
04/22/2024C$5.95C$6.05
+1.68%		C$6.08C$5.88129,251 shsC$289.19 million
04/19/2024C$6.02C$5.95
-1.16%		C$6.03C$5.8880,095 shsC$284.41 million
04/18/2024C$6.00C$6.02
+0.33%		C$6.06C$5.9588,195 shsC$287.76 million
04/17/2024C$5.83C$6.00
+2.92%		C$6.07C$5.8198,630 shsC$286.80 million
04/16/2024C$5.71C$5.83
+2.10%		C$5.88C$5.69104,593 shsC$278.67 million
04/15/2024C$5.75C$5.71
-0.70%		C$6.01C$5.58133,253 shsC$272.94 million
04/12/2024C$6.27C$5.75
-8.29%		C$6.16C$5.63650,982 shsC$274.85 million
04/11/2024C$6.17C$6.27
+1.62%		C$6.36C$6.13122,798 shsC$299.71 million
04/10/2024C$6.21C$6.17
-0.64%		C$6.28C$6.1597,298 shsC$294.93 million
04/09/2024C$6.19C$6.21
+0.32%		C$6.30C$6.10147,489 shsC$296.84 million
04/08/2024C$6.37C$6.19
-2.83%		C$6.37C$6.13197,563 shsC$295.88 million
04/05/2024C$6.22C$6.37
+2.41%		C$6.42C$6.15194,904 shsC$304.49 million
04/04/2024C$6.63C$6.22
-6.18%		C$6.69C$5.95407,281 shsC$297.32 million
04/03/2024C$6.41C$6.63
+3.43%		C$6.68C$6.29162,328 shsC$316.91 million
04/02/2024C$6.23C$6.41
+2.89%		C$6.54C$5.91322,008 shsC$306.40 million
04/01/2024C$6.96C$6.23
-10.49%		C$6.84C$6.14745,372 shsC$297.79 million
03/29/2024C$6.96C$6.96C$6.96C$6.72181,216 shsC$332.69 million
03/28/2024C$6.94C$6.96
+0.29%		C$6.96C$6.72181,216 shsC$332.69 million
03/27/2024C$6.99C$6.94
-0.72%		C$7.01C$6.7898,711 shsC$331.73 million
03/26/2024C$6.95C$6.99
+0.58%		C$7.08C$6.9183,083 shsC$334.12 million
03/25/2024C$6.89C$6.95
+0.87%		C$6.98C$6.8751,555 shsC$332.21 million
03/22/2024C$7.01C$6.89
-1.71%		C$7.03C$6.7897,688 shsC$329.34 million
The 1,000X Crypto Playbook (Ad)

Chris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers

#1 Crypto for 2024, completely FREE.
03/21/2024C$6.90C$7.01
+1.59%		C$7.08C$6.8647,918 shsC$335.08 million
03/20/2024C$6.96C$6.90
-0.86%		C$7.15C$6.65259,046 shsC$329.82 million
03/19/2024C$7.09C$6.96
-1.83%		C$7.12C$6.73104,297 shsC$332.69 million
03/18/2024C$6.94C$7.09
+2.16%		C$7.25C$6.95153,042 shsC$338.90 million
03/15/2024C$7.00C$6.94
-0.86%		C$7.07C$6.9143,830 shsC$331.73 million
03/14/2024C$7.00C$7.00C$7.05C$6.9399,932 shsC$334.60 million
03/13/2024C$7.05C$7.00
-0.71%		C$7.19C$6.9664,386 shsC$334.60 million
03/12/2024C$6.99C$7.05
+0.86%		C$7.16C$6.99121,553 shsC$336.99 million
03/11/2024C$6.97C$6.99
+0.29%		C$7.11C$6.9350,221 shsC$334.12 million
03/08/2024C$6.94C$6.97
+0.43%		C$7.04C$6.8737,945 shsC$333.17 million
03/07/2024C$6.80C$6.94
+2.06%		C$7.05C$6.8098,810 shsC$331.73 million
03/06/2024C$6.88C$6.80
-1.16%		C$6.91C$6.75126,464 shsC$325.04 million
03/05/2024C$6.77C$6.88
+1.62%		C$6.95C$6.7372,813 shsC$328.86 million
03/04/2024C$7.00C$6.77
-3.29%		C$7.06C$6.7591,666 shsC$323.61 million
03/01/2024C$7.03C$7.00
-0.43%		C$7.10C$6.9338,589 shsC$334.60 million
02/29/2024C$6.91C$7.03
+1.74%		C$7.03C$6.7575,563 shsC$336.03 million
02/28/2024C$6.95C$6.91
-0.58%		C$7.10C$6.8770,185 shsC$330.30 million
02/27/2024C$6.92C$6.95
+0.43%		C$6.95C$6.84102,286 shsC$332.21 million
02/26/2024C$6.89C$6.92
+0.44%		C$7.02C$6.8165,530 shsC$330.78 million
02/23/2024C$6.99C$6.89
-1.43%		C$7.05C$6.8394,218 shsC$329.34 million
02/22/2024C$7.01C$6.99
-0.29%		C$7.10C$6.91157,661 shsC$334.12 million
02/21/2024C$7.05C$7.01
-0.57%		C$7.13C$6.9644,455 shsC$335.08 million
02/20/2024C$7.05C$7.05C$7.05C$6.8486,905 shsC$336.99 million
02/19/2024C$7.05C$7.05C$7.16C$6.9897,945 shsC$336.99 million
02/16/2024C$7.13C$7.05
-1.12%		C$7.16C$6.9897,946 shsC$336.99 million
02/15/2024C$7.15C$7.13
-0.28%		C$7.25C$6.97146,397 shsC$340.81 million

Related Companies:
This page (TSE:PAY) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The 1,000X Crypto Playbook
True Market Insiders
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
Bill Clinton Backing Biden Replacement???
The Freeport Society
Charles Payne Demystifies Options
Unstoppable Prosperity
Why Is Gold On a MASSIVE rally?
Huge Alerts