Profire Energy Inc. Common Stockのデータ

Profire Energy Inc. Common Stockの基本情報

名前 Profire Energy Inc. Common Stock
ティッカー PFIE
国 United States
上場年 nan
セクター Energy

Profire Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.38 1.23 1.23 1.37 1071200.0 1.37
2021-02-12 1.25 1.15 1.16 1.22 465600.0 1.22
2021-02-11 1.25 1.13 1.24 1.18 554100.0 1.18
2021-02-10 1.28 1.15 1.23 1.22 876100.0 1.22
2021-02-09 1.27 1.1 1.15 1.22 1486000.0 1.22
2021-02-08 1.22 1.08 1.19 1.1 1807200.0 1.1
2021-02-05 1.21 1.08 1.18 1.15 831800.0 1.15
2021-02-04 1.55 1.18 1.37 1.21 5774700.0 1.21
2021-02-03 1.13 1.1 1.12 1.13 55500.0 1.13
2021-02-02 1.15 1.05 1.06 1.09 172200.0 1.09
2021-02-01 1.08 1.02 1.06 1.06 87400.0 1.06
2021-01-29 1.07 1.01 1.07 1.04 70300.0 1.04
2021-01-28 1.11 1.02 1.1 1.08 139400.0 1.08
2021-01-27 1.12 1.08 1.12 1.1 91000.0 1.1
2021-01-26 1.15 1.08 1.08 1.12 149100.0 1.12
2021-01-25 1.09 1.04 1.07 1.07 53600.0 1.07
2021-01-22 1.14 1.02 1.1 1.07 129800.0 1.07
2021-01-21 1.2 1.05 1.2 1.07 161400.0 1.07
2021-01-20 1.09 1.0 1.07 1.05 66900.0 1.05
2021-01-19 1.15 1.03 1.04 1.09 174300.0 1.09
2021-01-15 1.15 1.03 1.1 1.05 184200.0 1.05
2021-01-14 1.09 1.03 1.05 1.09 136000.0 1.09
2021-01-13 1.1 1.03 1.1 1.04 105100.0 1.04
2021-01-12 1.09 0.91 0.93 1.02 357400.0 1.02
2021-01-11 0.92 0.9 0.91 0.91 41600.0 0.91
2021-01-08 0.94 0.88 0.94 0.91 76200.0 0.91
2021-01-07 0.91 0.87 0.87 0.9 71000.0 0.9
2021-01-06 0.92 0.85 0.88 0.87 77400.0 0.87
2021-01-05 0.87 0.82 0.84 0.87 47500.0 0.87
2021-01-04 0.84 0.8 0.82 0.83 36800.0 0.83
2020-12-31 0.87 0.79 0.82 0.85 88700.0 0.85
2020-12-30 0.88 0.84 0.86 0.85 35800.0 0.85
2020-12-29 0.89 0.79 0.87 0.88 85700.0 0.88
2020-12-28 0.87 0.83 0.83 0.86 69500.0 0.86
2020-12-24 0.89 0.83 0.89 0.85 17200.0 0.85
2020-12-23 0.88 0.81 0.88 0.87 43600.0 0.87
2020-12-22 0.89 0.84 0.89 0.84 20700.0 0.84
2020-12-21 0.89 0.79 0.89 0.87 71900.0 0.87
2020-12-18 0.89 0.84 0.89 0.88 93300.0 0.88
2020-12-17 0.9 0.83 0.87 0.89 36300.0 0.89
2020-12-16 0.9 0.85 0.87 0.86 23400.0 0.86
2020-12-15 0.92 0.86 0.92 0.89 39400.0 0.89
2020-12-14 0.93 0.88 0.93 0.9 30600.0 0.9
2020-12-11 0.93 0.89 0.93 0.92 90600.0 0.92
2020-12-10 0.92 0.81 0.89 0.92 54800.0 0.92
2020-12-09 0.9 0.85 0.9 0.88 16800.0 0.88
2020-12-08 0.92 0.85 0.92 0.91 31100.0 0.91
2020-12-07 0.94 0.9 0.93 0.91 108300.0 0.91
2020-12-04 0.93 0.9 0.93 0.92 22900.0 0.92
2020-12-03 0.93 0.91 0.92 0.93 25600.0 0.93
2020-12-02 0.92 0.87 0.89 0.91 26300.0 0.91
2020-12-01 0.93 0.84 0.91 0.89 43400.0 0.89
2020-11-30 0.99 0.91 0.92 0.91 101000.0 0.91
2020-11-27 0.9 0.86 0.9 0.89 33000.0 0.89
2020-11-25 0.9 0.87 0.87 0.9 67300.0 0.9
2020-11-24 0.88 0.84 0.85 0.86 50800.0 0.86
2020-11-23 0.85 0.79 0.81 0.84 131400.0 0.84
2020-11-20 0.83 0.77 0.83 0.82 32700.0 0.82
2020-11-19 0.83 0.8 0.8 0.82 14900.0 0.82
2020-11-18 0.83 0.78 0.83 0.82 53000.0 0.82
2020-11-17 0.83 0.77 0.8 0.83 67500.0 0.83
2020-11-16 0.81 0.76 0.79 0.8 42800.0 0.8
2020-11-13 0.8 0.71 0.76 0.77 16200.0 0.77
2020-11-12 0.87 0.71 0.77 0.77 183000.0 0.77
2020-11-11 0.76 0.72 0.76 0.75 23400.0 0.75
2020-11-10 0.82 0.74 0.82 0.75 65200.0 0.75
2020-11-09 0.88 0.71 0.73 0.83 520200.0 0.83
2020-11-06 0.74 0.66 0.66 0.73 116200.0 0.73
2020-11-05 0.7 0.67 0.7 0.7 86500.0 0.7
2020-11-04 0.74 0.65 0.74 0.69 132300.0 0.69
2020-11-03 0.7 0.65 0.65 0.66 8500.0 0.66
2020-11-02 0.71 0.65 0.65 0.69 56500.0 0.69
2020-10-30 0.67 0.65 0.65 0.65 22800.0 0.65
2020-10-29 0.68 0.64 0.68 0.67 14500.0 0.67
2020-10-28 0.69 0.64 0.66 0.69 112700.0 0.69
2020-10-27 0.73 0.65 0.72 0.66 173600.0 0.66
2020-10-26 0.73 0.69 0.7 0.72 25300.0 0.72
2020-10-23 0.73 0.68 0.7 0.69 31700.0 0.69
2020-10-22 0.74 0.67 0.74 0.7 59100.0 0.7
2020-10-21 0.72 0.71 0.72 0.72 28700.0 0.72
2020-10-20 0.73 0.68 0.73 0.72 35300.0 0.72
2020-10-19 0.73 0.69 0.7 0.73 70400.0 0.73
2020-10-16 0.71 0.69 0.7 0.69 17900.0 0.69
2020-10-15 0.72 0.68 0.69 0.69 62700.0 0.69
2020-10-14 0.74 0.69 0.71 0.69 46700.0 0.69
2020-10-13 0.75 0.72 0.75 0.74 30100.0 0.74
2020-10-12 0.78 0.74 0.76 0.76 615900.0 0.76
2020-10-09 0.79 0.73 0.75 0.75 1549600.0 0.75
2020-10-08 0.75 0.65 0.66 0.75 8400.0 0.75
2020-10-07 0.76 0.74 0.74 0.74 86300.0 0.74
2020-10-06 0.75 0.73 0.73 0.73 39100.0 0.73
2020-10-05 0.8 0.73 0.75 0.74 80100.0 0.74
2020-10-02 0.75 0.72 0.74 0.75 309800.0 0.75
2020-10-01 0.73 0.72 0.73 0.73 551300.0 0.73
2020-09-30 0.75 0.73 0.74 0.74 36800.0 0.74
2020-09-29 0.75 0.68 0.7 0.75 51600.0 0.75
2020-09-28 0.7 0.65 0.65 0.7 58100.0 0.7
2020-09-25 0.68 0.63 0.67 0.65 162500.0 0.65
2020-09-24 0.68 0.66 0.68 0.67 65500.0 0.67
2020-09-23 0.69 0.66 0.68 0.68 88200.0 0.68
2020-09-22 0.7 0.68 0.7 0.69 115100.0 0.69
2020-09-21 0.71 0.69 0.7 0.7 38900.0 0.7
2020-09-18 0.71 0.69 0.7 0.71 83700.0 0.71
2020-09-17 0.71 0.69 0.71 0.7 49000.0 0.7
2020-09-16 0.72 0.69 0.71 0.69 14000.0 0.69
2020-09-15 0.74 0.69 0.73 0.71 35300.0 0.71
2020-09-14 0.75 0.69 0.75 0.7 86000.0 0.7
2020-09-11 0.76 0.72 0.75 0.74 64000.0 0.74
2020-09-10 0.75 0.72 0.75 0.74 16700.0 0.74
2020-09-09 0.75 0.72 0.72 0.74 198800.0 0.74
2020-09-08 0.75 0.72 0.75 0.75 218400.0 0.75
2020-09-04 0.75 0.68 0.71 0.75 220000.0 0.75
2020-09-03 0.74 0.71 0.74 0.73 10000.0 0.73
2020-09-02 0.77 0.7 0.74 0.74 90800.0 0.74
2020-09-01 0.78 0.72 0.75 0.73 31900.0 0.73
2020-08-31 0.8 0.74 0.75 0.74 58700.0 0.74
2020-08-28 0.74 0.73 0.73 0.74 33900.0 0.74
2020-08-27 0.77 0.73 0.75 0.74 37500.0 0.74
2020-08-26 0.77 0.74 0.76 0.75 36200.0 0.75
2020-08-25 0.8 0.75 0.78 0.75 58300.0 0.75
2020-08-24 0.8 0.77 0.8 0.78 37300.0 0.78
2020-08-21 0.8 0.77 0.78 0.79 65700.0 0.79
2020-08-20 0.8 0.75 0.8 0.77 28900.0 0.77
2020-08-19 0.81 0.76 0.78 0.8 154500.0 0.8
2020-08-18 0.81 0.74 0.78 0.76 112500.0 0.76
2020-08-17 0.8 0.76 0.8 0.77 27700.0 0.77
2020-08-14 0.81 0.79 0.8 0.8 122100.0 0.8
2020-08-13 0.81 0.77 0.81 0.81 38800.0 0.81
2020-08-12 0.82 0.8 0.81 0.81 52400.0 0.81
2020-08-11 0.82 0.79 0.81 0.8 67400.0 0.8
2020-08-10 0.83 0.8 0.83 0.82 44200.0 0.82
2020-08-07 0.82 0.8 0.81 0.82 66300.0 0.82
2020-08-06 0.83 0.8 0.83 0.83 60100.0 0.83
2020-08-05 0.84 0.79 0.83 0.8 470600.0 0.8
2020-08-04 0.83 0.79 0.81 0.83 28700.0 0.83
2020-08-03 0.83 0.8 0.81 0.83 109400.0 0.83
2020-07-31 0.84 0.79 0.8 0.82 64300.0 0.82
2020-07-30 0.83 0.8 0.81 0.81 54100.0 0.81
2020-07-29 0.83 0.8 0.8 0.81 51900.0 0.81
2020-07-28 0.84 0.78 0.8 0.81 36700.0 0.81
2020-07-27 0.87 0.76 0.87 0.82 251400.0 0.82
2020-07-24 0.84 0.75 0.83 0.83 117000.0 0.83
2020-07-23 0.83 0.78 0.81 0.8 100100.0 0.8
2020-07-22 0.85 0.76 0.85 0.83 141600.0 0.83
2020-07-21 0.84 0.74 0.78 0.81 224100.0 0.81
2020-07-20 0.79 0.73 0.77 0.78 202500.0 0.78
2020-07-17 0.73 0.69 0.73 0.73 764200.0 0.73
2020-07-16 0.77 0.69 0.73 0.73 124600.0 0.73
2020-07-15 0.75 0.71 0.73 0.73 198900.0 0.73
2020-07-14 0.75 0.7 0.72 0.73 254600.0 0.73
2020-07-13 0.8 0.71 0.76 0.72 314400.0 0.72
2020-07-10 0.81 0.76 0.79 0.78 246400.0 0.78
2020-07-09 0.81 0.79 0.81 0.81 19900.0 0.81
2020-07-08 0.89 0.79 0.83 0.8 74400.0 0.8
2020-07-07 0.85 0.8 0.83 0.8 24900.0 0.8
2020-07-06 0.9 0.82 0.84 0.85 108500.0 0.85
2020-07-02 0.9 0.77 0.77 0.84 195700.0 0.84
2020-07-01 0.9 0.79 0.83 0.8 114600.0 0.8
2020-06-30 0.91 0.82 0.91 0.84 51800.0 0.84
2020-06-29 0.89 0.75 0.75 0.87 126100.0 0.87
2020-06-26 0.9 0.77 0.9 0.77 218700.0 0.77
2020-06-25 0.93 0.82 0.88 0.82 70800.0 0.82
2020-06-24 1.0 0.88 0.93 0.88 217000.0 0.88
2020-06-23 0.99 0.89 0.91 0.92 126400.0 0.92
2020-06-22 0.95 0.85 0.85 0.89 68600.0 0.89
2020-06-19 0.96 0.86 0.96 0.89 35200.0 0.89
2020-06-18 1.1 0.9 0.94 0.9 124900.0 0.9
2020-06-17 1.05 0.93 0.94 0.93 54300.0 0.93
2020-06-16 1.06 0.94 1.01 0.94 57800.0 0.94
2020-06-15 1.07 0.95 1.02 0.96 44400.0 0.96
2020-06-12 1.13 0.95 0.97 1.04 52200.0 1.04
2020-06-11 1.08 0.92 1.07 0.96 96900.0 0.96
2020-06-10 1.13 1.01 1.11 1.09 165600.0 1.09
2020-06-09 1.22 1.05 1.16 1.13 129400.0 1.13
2020-06-08 1.23 0.91 0.91 1.15 281000.0 1.15
2020-06-05 0.92 0.85 0.87 0.91 90600.0 0.91
2020-06-04 0.85 0.82 0.84 0.85 56500.0 0.85
2020-06-03 0.84 0.8 0.83 0.82 99000.0 0.82
2020-06-02 0.84 0.79 0.84 0.81 91400.0 0.81
2020-06-01 0.8 0.75 0.75 0.8 67800.0 0.8
2020-05-29 0.8 0.75 0.79 0.77 120300.0 0.77
2020-05-28 0.82 0.78 0.79 0.78 49900.0 0.78
2020-05-27 0.81 0.78 0.8 0.78 45300.0 0.78
2020-05-26 0.86 0.79 0.81 0.79 101300.0 0.79
2020-05-22 0.88 0.75 0.82 0.77 132800.0 0.77
2020-05-21 0.88 0.81 0.87 0.81 111100.0 0.81
2020-05-20 0.88 0.83 0.85 0.87 58800.0 0.87
2020-05-19 0.85 0.76 0.76 0.85 31400.0 0.85
2020-05-18 0.88 0.76 0.76 0.85 70500.0 0.85
2020-05-15 0.82 0.76 0.8 0.77 27000.0 0.77
2020-05-14 0.78 0.75 0.78 0.77 23200.0 0.77
2020-05-13 0.91 0.75 0.87 0.79 41200.0 0.79
2020-05-12 0.97 0.83 0.94 0.83 138900.0 0.83
2020-05-11 0.99 0.9 0.98 0.92 121400.0 0.92
2020-05-08 0.98 0.8 0.81 0.98 213300.0 0.98
2020-05-07 0.85 0.73 0.76 0.85 79400.0 0.85
2020-05-06 0.76 0.73 0.75 0.76 9700.0 0.76
2020-05-05 0.77 0.7 0.77 0.71 88600.0 0.71
2020-05-04 0.79 0.71 0.75 0.76 122400.0 0.76
2020-05-01 0.78 0.67 0.68 0.73 110300.0 0.73
2020-04-30 0.78 0.75 0.77 0.77 55100.0 0.77
2020-04-29 0.79 0.7 0.74 0.75 157400.0 0.75
2020-04-28 0.75 0.7 0.75 0.7 53500.0 0.7
2020-04-27 0.75 0.7 0.74 0.73 64200.0 0.73
2020-04-24 0.77 0.71 0.76 0.71 220600.0 0.71
2020-04-23 0.82 0.7 0.75 0.74 98200.0 0.74
2020-04-22 0.75 0.7 0.72 0.72 160700.0 0.72
2020-04-21 0.77 0.7 0.7 0.74 61900.0 0.74
2020-04-20 0.75 0.7 0.73 0.72 124300.0 0.72
2020-04-17 0.75 0.7 0.72 0.73 58300.0 0.73
2020-04-16 0.75 0.7 0.75 0.7 134500.0 0.7
2020-04-15 0.8 0.74 0.75 0.75 99000.0 0.75
2020-04-14 0.8 0.75 0.79 0.75 37700.0 0.75
2020-04-13 0.86 0.75 0.83 0.77 74300.0 0.77
2020-04-09 0.87 0.79 0.81 0.81 36000.0 0.81
2020-04-08 0.85 0.79 0.81 0.81 44600.0 0.81
2020-04-07 0.84 0.79 0.79 0.8 13700.0 0.8
2020-04-06 0.84 0.75 0.77 0.81 30300.0 0.81
2020-04-03 0.85 0.72 0.72 0.79 47800.0 0.79
2020-04-02 0.87 0.78 0.85 0.8 42200.0 0.8
2020-04-01 0.84 0.76 0.76 0.82 40700.0 0.82
2020-03-31 0.86 0.75 0.82 0.79 89400.0 0.79
2020-03-30 0.98 0.81 0.86 0.84 120500.0 0.84
2020-03-27 0.92 0.8 0.92 0.86 75300.0 0.86
2020-03-26 0.99 0.79 0.85 0.93 130800.0 0.93
2020-03-25 0.9 0.83 0.84 0.87 43700.0 0.87
2020-03-24 0.9 0.64 0.9 0.84 114600.0 0.84
2020-03-23 0.89 0.72 0.86 0.75 37500.0 0.75
2020-03-20 0.91 0.62 0.75 0.89 119900.0 0.89
2020-03-19 0.76 0.7 0.73 0.7 29100.0 0.7
2020-03-18 0.83 0.7 0.8 0.7 126400.0 0.7
2020-03-17 0.84 0.81 0.83 0.81 40200.0 0.81
2020-03-16 0.94 0.8 0.8 0.84 77600.0 0.84
2020-03-13 0.94 0.81 0.9 0.93 86600.0 0.93
2020-03-12 0.94 0.73 0.86 0.93 95900.0 0.93
2020-03-11 0.99 0.93 0.93 0.94 185000.0 0.94
2020-03-10 1.13 1.02 1.11 1.02 275300.0 1.02
2020-03-09 1.15 0.9 1.15 1.03 141400.0 1.03
2020-03-06 1.24 1.15 1.18 1.19 412600.0 1.19
2020-03-05 1.22 1.16 1.2 1.2 432300.0 1.2
2020-03-04 1.26 1.2 1.24 1.22 59700.0 1.22
2020-03-03 1.26 1.2 1.21 1.24 57000.0 1.24
2020-03-02 1.22 1.16 1.17 1.2 57400.0 1.2
2020-02-28 1.23 1.16 1.17 1.19 259500.0 1.19
2020-02-27 1.23 1.17 1.2 1.2 157200.0 1.2
2020-02-26 1.26 1.2 1.22 1.23 131900.0 1.23
2020-02-25 1.3 1.2 1.28 1.24 242700.0 1.24
2020-02-24 1.3 1.23 1.26 1.29 149400.0 1.29
2020-02-21 1.34 1.26 1.34 1.27 25900.0 1.27
2020-02-20 1.3 1.27 1.28 1.28 77200.0 1.28
2020-02-19 1.3 1.27 1.3 1.28 33800.0 1.28
2020-02-18 1.31 1.29 1.29 1.3 59600.0 1.3