Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Payfare Inc (OP: PYFRF )

1.423 -0.027 (-1.86%)
Streaming Delayed Price Updated: 12:37 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.439 1.450 1.438 1.450 19,101 -0.01(-0.68%)
Nov 21, 2024 1.465 1.465 1.440 1.460 9,354 +0.01(+0.55%)
Nov 20, 2024 1.450 1.460 1.450 1.452 3,184 -0.02(-1.02%)
Nov 19, 2024 1.500 1.500 1.467 1.467 26,222 -0.04(-2.85%)
Nov 18, 2024 1.540 1.540 1.510 1.510 3,363 -0.01(-0.56%)
Nov 15, 2024 1.530 1.530 1.518 1.518 4,200 -0.04(-2.66%)
Nov 14, 2024 1.560 1.560 1.560 1.560 3,944 +0.01(+0.61%)
Nov 13, 2024 1.510 1.590 1.510 1.550 63,593 +0.05(+3.37%)
Nov 12, 2024 1.450 1.520 1.450 1.500 34,660 +0.04(+2.74%)
Nov 11, 2024 1.460 1.470 1.460 1.460 7,828 -0.01(-0.58%)
Nov 08, 2024 1.514 1.514 1.460 1.468 92,998 -0.04(-2.94%)
Nov 07, 2024 1.520 1.630 1.513 1.513 26,892 +0.03(+2.23%)
Nov 05, 2024 1.480 6,401 +0.02(+1.37%)
Nov 04, 2024 1.470 1.475 1.460 1.460 17,648 +0.01(+0.69%)
Nov 01, 2024 1.483 1.510 1.450 1.450 15,369 -0.04(-2.36%)
Oct 31, 2024 1.485 1.485 1.485 1.485 13,000 -0.01(-1.00%)
Oct 30, 2024 1.500 1.500 1.500 1.500 9,705 +0.02(+1.35%)
Oct 29, 2024 1.480 1.490 1.480 1.480 3,266 -0.01(-0.67%)
Oct 28, 2024 1.490 1.490 1.480 1.490 1,735 -0.01(-0.67%)
Oct 25, 2024 1.530 1.533 1.494 1.500 10,236 -0.04(-2.60%)
Oct 24, 2024 1.540 1.550 1.540 1.540 8,309 +0.02(+1.32%)
Oct 23, 2024 1.520 1.520 1.500 1.520 27,605 +0.00(+0.00%)
Oct 22, 2024 1.555 1.555 1.520 1.520 140,500 -0.06(-4.09%)
Oct 18, 2024 1.585 57,907 +0.05(+3.59%)
Oct 17, 2024 1.530 1.545 1.520 1.530 23,775 -0.01(-0.65%)
Oct 16, 2024 1.560 1.570 1.540 1.540 12,089 +0.00(+0.00%)
Oct 15, 2024 1.750 1.750 1.500 1.540 47,416 -0.21(-12.00%)
Oct 14, 2024 1.750 1.750 1.750 1.750 2,301 +0.10(+6.06%)
Oct 11, 2024 1.635 1.660 1.635 1.650 28,011 +0.01(+0.61%)
Oct 10, 2024 1.640 1.640 1.630 1.640 20,095 -0.00(-0.21%)
Oct 09, 2024 1.450 1.670 1.450 1.643 3,240 -0.01(-0.69%)
Oct 08, 2024 1.670 1.730 1.650 1.655 58,554 -0.06(-3.78%)
Oct 07, 2024 1.600 1.725 1.585 1.720 13,816 +0.20(+12.93%)
Oct 04, 2024 1.514 1.523 1.514 1.523 14,629 +0.01(+0.86%)
Oct 03, 2024 1.524 1.545 1.510 1.510 49,527 -0.05(-3.21%)
Oct 02, 2024 1.470 1.590 1.470 1.560 57,725 +0.07(+4.77%)
Oct 01, 2024 1.523 1.530 1.480 1.489 66,162 -0.00(-0.30%)
Sep 30, 2024 1.750 1.800 1.494 1.494 201,213 -0.02(-1.09%)
Sep 27, 2024 1.640 1.740 1.000 1.510 328,905 -4.70(-75.68%)
Sep 26, 2024 6.210 6.224 6.182 6.210 18,606 -0.04(-0.69%)
Sep 25, 2024 6.260 6.260 6.253 6.253 9,473 +0.05(+0.85%)
Sep 23, 2024 6.200 2,441 -0.02(-0.38%)
Sep 20, 2024 6.230 6.230 6.179 6.224 4,125 -0.01(-0.10%)
Sep 19, 2024 6.259 6.259 6.230 6.230 4,344 -0.01(-0.16%)
Sep 18, 2024 6.240 6.340 6.240 6.240 909 +0.08(+1.30%)
Sep 17, 2024 6.160 6.160 6.160 6.160 518 -0.05(-0.81%)
Sep 16, 2024 6.210 6.210 6.210 6.210 2,861 +0.08(+1.31%)
Sep 13, 2024 6.195 6.195 6.110 6.130 10,851 -0.08(-1.29%)
Sep 12, 2024 6.150 6.210 6.075 6.210 7,477 +0.12(+1.97%)
Sep 11, 2024 5.900 6.090 5.900 6.090 1,737 +0.13(+2.19%)
Sep 10, 2024 5.905 5.960 5.875 5.960 3,967 +0.02(+0.40%)
Sep 09, 2024 6.040 6.040 5.936 5.936 7,106 +0.11(+1.82%)
Sep 06, 2024 6.080 6.080 5.830 5.830 49,497 -0.29(-4.74%)
Sep 05, 2024 6.090 6.140 6.090 6.120 7,974 +0.05(+0.82%)
Sep 04, 2024 6.330 6.330 6.070 6.070 20,821 -0.08(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.