PAYPayfare Inc06/29/2022
LAST:

 4.500
CHANGE:
 0.07
OPEN:
4.500
HIGH:
4.750
ASK:
0.220
VOLUME:
204,552
CHANGE(%):
1.53
PREV:
4.570
LOW:
4.410
BID:
0.220
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/29/224.5004.7504.4104.500204,5520
06/28/224.4904.6104.4904.570127,4690
06/27/224.6204.6604.4604.50076,7710
06/24/224.2604.6304.2604.61063,8520
06/23/224.2504.3604.0304.230153,6440
06/22/224.4504.4504.1404.25068,4390
06/21/224.1604.7504.1604.62093,4360
06/20/224.0304.1503.8904.14034,1690
06/17/224.0004.0603.8604.030199,8600
06/16/224.2604.2704.0004.000144,2660
FUNDAMENTALS
Sector:
Industry:
52wk range:3.86 - 13.79
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,178-40.03
DJI31,029820.27
SP5003,819-30.07
DAX13,003-2281.73
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77970.41
BDI1,200494.26
HSI21,997-4221.88