Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PFIE	1.84	1.85	1.79	1.79	-0.01	71,582	218	1.63	2.08
2024-04-25	Q	PFIE	1.82	1.85	1.74	1.80	-0.05	182,668	512	1.75	2.09
2024-04-24	Q	PFIE	1.87	1.92	1.85	1.85	-0.02	72,249	243	1.74	2.07
2024-04-23	Q	PFIE	1.77	1.89	1.77	1.87	0.11	125,912	327	1.64	1.89
2024-04-22	Q	PFIE	1.78	1.8196	1.745	1.76		99,375	377	1.70	1.96
2024-04-19	Q	PFIE	1.84	1.89	1.74	1.76	-0.09	214,179	472	1.74	2.00
2024-04-18	Q	PFIE	1.77	1.92	1.755	1.85	0.11	201,543	343	1.76	1.85
2024-04-17	Q	PFIE	1.81	1.81	1.73	1.74	-0.06	106,305	318	1.73	1.93
2024-04-16	Q	PFIE	1.87	1.87	1.77	1.80	-0.06	96,537	320	1.60	1.82
2024-04-15	Q	PFIE	1.875	1.92	1.84	1.855	0.005	160,254	324	1.83	2.16
2024-04-12	Q	PFIE	1.92	1.94	1.83	1.85	-0.01	126,166	454	1.81	1.86
2024-04-11	Q	PFIE	1.90	2.00	1.83	1.86	-0.01	292,784	612	1.80	2.00
2024-04-10	Q	PFIE	1.84	1.87	1.75	1.87	0.03	173,741	481	1.78	1.90
2024-04-09	Q	PFIE	1.85	1.86	1.78	1.84	-0.01	104,332	249	1.69	1.86
2024-04-08	Q	PFIE	1.80	1.85	1.70	1.85	0.03	232,457	707	1.74	1.85
2024-04-05	Q	PFIE	1.84	1.87	1.76	1.82	-0.03	172,226	367	1.72	1.98
2024-04-04	Q	PFIE	1.94	1.96	1.83	1.85	-0.10	106,859	375	1.80	2.06
2024-04-03	Q	PFIE	1.87	1.95	1.87	1.95	0.07	137,565	331	1.91	2.11
2024-04-02	Q	PFIE	1.86	1.89	1.765	1.88	0.02	126,363	371	1.86	2.08
2024-04-01	Q	PFIE	1.88	1.88	1.7202	1.86	0.01	271,966	733	1.65	2.00
2024-03-29	Q	PFIE	1.92	1.97	1.82	1.85	-0.06	0	0	1.84	1.92
2024-03-28	Q	PFIE	1.92	1.97	1.82	1.85	-0.06	233,337	421	1.84	1.92
2024-03-27	Q	PFIE	1.96	1.97	1.86	1.91	-0.05	126,441	431	1.75	1.99
2024-03-26	Q	PFIE	2.00	2.00	1.88	1.96	-0.02	190,622	563	1.91	2.00
2024-03-25	Q	PFIE	1.88	1.99	1.88	1.98	0.11	190,831	585	1.75	2.16
2024-03-22	Q	PFIE	1.93	1.94	1.79	1.87	-0.03	244,924	677	1.80	2.11
2024-03-21	Q	PFIE	1.74	1.945	1.74	1.90	0.14	427,073	978	1.92	1.94
2024-03-20	Q	PFIE	1.80	1.82	1.72	1.76	-0.04	162,970	332	1.68	1.78
2024-03-19	Q	PFIE	1.88	1.88	1.75	1.80		330,783	696	1.80	1.85
2024-03-18	Q	PFIE	1.70	1.84	1.69	1.80	0.14	212,908	621	1.75	2.00
2024-03-15	Q	PFIE	1.75	1.76	1.6487	1.66	-0.09	239,587	701	1.65	1.80
2024-03-14	Q	PFIE	1.77	1.79	1.60	1.75	0.07	550,380	1,223	1.75	1.80
2024-03-13	Q	PFIE	1.62	1.71	1.60	1.68	0.08	409,482	1,148	1.71	1.83
2024-03-12	Q	PFIE	1.46	1.61	1.405	1.60	0.17	356,345	813	1.60	1.62
2024-03-11	Q	PFIE	1.46	1.46	1.40	1.43	0.05	118,562	460	1.40	1.49
2024-03-08	Q	PFIE	1.40	1.42	1.35	1.38	-0.04	127,500	449	1.36	1.59
2024-03-07	Q	PFIE	1.44	1.4793	1.40	1.42	-0.02	130,868	376	1.38	1.61
2024-03-06	Q	PFIE	1.51	1.51	1.44	1.44	-0.04	116,967	409	1.42	1.53
2024-03-05	Q	PFIE	1.49	1.51	1.47	1.48	-0.005	156,514	456	1.34	1.52
2024-03-04	Q	PFIE	1.50	1.54	1.47	1.485	0.005	198,585	476	1.48	1.52
2024-03-01	Q	PFIE	1.48	1.51	1.475	1.49	0.01	102,453	354	1.46	1.63
2024-02-29	Q	PFIE	1.48	1.50	1.46	1.48	0.03	52,524	342	1.47	1.68
2024-02-28	Q	PFIE	1.45	1.51	1.43	1.45	0.01	127,787	437	1.43	1.55
2024-02-27	Q	PFIE	1.46	1.47	1.43	1.44	-0.01	116,058	532	1.43	1.50
2024-02-26	Q	PFIE	1.43	1.45	1.42	1.45	0.02	83,975	330	1.31	1.59
2024-02-23	Q	PFIE	1.47	1.47	1.43	1.43	-0.04	79,314	349	1.33	1.46
2024-02-22	Q	PFIE	1.45	1.48	1.43	1.47	-0.01	165,967	406	1.43	1.48
2024-02-21	Q	PFIE	1.52	1.52	1.46	1.48	-0.05	110,668	446	1.46	1.66
2024-02-20	Q	PFIE	1.44	1.53	1.42	1.53	0.09	201,236	448	1.46	1.55
2024-02-19	Q	PFIE	1.42	1.4592	1.38	1.44	0.01	0	0	1.41	1.59
2024-02-16	Q	PFIE	1.42	1.4592	1.38	1.44	0.01	132,309	314	1.41	1.59
2024-02-15	Q	PFIE	1.39	1.43	1.355	1.43	0.05	168,766	482	1.35	1.55
2024-02-14	Q	PFIE	1.39	1.41	1.36	1.38		137,093	463	1.36	1.51
2024-02-13	Q	PFIE	1.36	1.42	1.35	1.38	-0.03	233,628	571	1.39	1.47
2024-02-12	Q	PFIE	1.44	1.48	1.39	1.41	-0.05	413,483	832	1.40	1.47
2024-02-09	Q	PFIE	1.47	1.47	1.42	1.46		194,086	554	1.42	1.59
2024-02-08	Q	PFIE	1.46	1.48	1.455	1.46	-0.01	89,238	247	1.45	1.60
2024-02-07	Q	PFIE	1.52	1.52	1.45	1.47	-0.02	202,897	523	1.46	1.63
2024-02-06	Q	PFIE	1.50	1.53	1.46	1.49		166,768	471	1.45	1.68
2024-02-05	Q	PFIE	1.53	1.55	1.47	1.49	-0.07	148,076	454	1.50	1.64
2024-02-02	Q	PFIE	1.58	1.58	1.53	1.56	-0.02	86,329	416	1.53	1.72
2024-02-01	Q	PFIE	1.54	1.59	1.52	1.58	0.04	163,228	664	1.52	1.59
2024-01-31	Q	PFIE	1.57	1.60	1.52	1.54	-0.05	112,357	517	1.52	1.72
2024-01-30	Q	PFIE	1.58	1.605	1.56	1.59		82,718	464	1.56	1.79