Payfare Inc. (PYFRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8200 | 4.8200 | 8,687 |
| Apr 29, 2024 | 4.9000 | 5.0500 | 4.9000 | 4.9710 | 4.9710 | 8,002 |
| Apr 26, 2024 | 4.6700 | 4.8900 | 4.6700 | 4.8500 | 4.8500 | 38,728 |
| Apr 25, 2024 | 4.3400 | 4.3911 | 4.3400 | 4.3911 | 4.3911 | 717 |
| Apr 24, 2024 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | 432 |
| Apr 23, 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| Apr 22, 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| Apr 19, 2024 | 4.3650 | 4.3650 | 4.3170 | 4.3170 | 4.3170 | 3,064 |
| Apr 18, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| Apr 17, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| Apr 16, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| Apr 15, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 1,720 |
| Apr 12, 2024 | 4.3500 | 4.4200 | 4.2000 | 4.2000 | 4.2000 | 21,407 |
| Apr 11, 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 5,550 |
| Apr 10, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 5,320 |
| Apr 09, 2024 | 4.5236 | 4.6000 | 4.5175 | 4.5540 | 4.5540 | 10,500 |
| Apr 08, 2024 | 4.5700 | 4.5700 | 4.4900 | 4.4900 | 4.4900 | 7,869 |
| Apr 05, 2024 | 4.5639 | 4.5639 | 4.5639 | 4.5639 | 4.5639 | 8,810 |
| Apr 04, 2024 | 4.6500 | 4.6500 | 4.5860 | 4.5860 | 4.5860 | 4,721 |
| Apr 03, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Apr 02, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Apr 01, 2024 | 4.8000 | 4.8000 | 4.5940 | 4.6300 | 4.6300 | 12,177 |
| Mar 28, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 2,458 |
| Mar 27, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 1,400 |
| Mar 26, 2024 | 5.2050 | 5.2050 | 5.1600 | 5.1600 | 5.1600 | 15,242 |
| Mar 25, 2024 | 5.1400 | 5.1400 | 5.1350 | 5.1350 | 5.1350 | 7,070 |
| Mar 22, 2024 | 5.0950 | 5.1000 | 5.0840 | 5.0840 | 5.0840 | 2,300 |
| Mar 21, 2024 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | - |
| Mar 20, 2024 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 4,780 |
| Mar 19, 2024 | 5.3000 | 5.3000 | 4.9703 | 5.1100 | 5.1100 | 9,865 |
| Mar 18, 2024 | 5.2800 | 5.3100 | 5.2100 | 5.3100 | 5.3100 | 2,895 |
| Mar 15, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| Mar 14, 2024 | 5.1400 | 5.1800 | 5.1400 | 5.1700 | 5.1700 | 2,600 |
| Mar 13, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 2,100 |
| Mar 12, 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 2,669 |
| Mar 11, 2024 | 5.2300 | 5.2300 | 5.2000 | 5.2000 | 5.2000 | 8,063 |
| Mar 08, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 9,600 |
| Mar 07, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 1,353 |
| Mar 06, 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | - |
| Mar 05, 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 5,500 |
| Mar 04, 2024 | 5.1155 | 5.1155 | 5.0150 | 5.0150 | 5.0150 | 2,300 |
| Mar 01, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 950 |
| Feb 29, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 600 |
| Feb 28, 2024 | 5.1400 | 5.1400 | 5.0500 | 5.0800 | 5.0800 | 7,400 |
| Feb 27, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 86,241 |
| Feb 26, 2024 | 5.1000 | 5.1700 | 5.0900 | 5.1000 | 5.1000 | 3,421 |
| Feb 23, 2024 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 34,598 |
| Feb 22, 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 48,200 |
| Feb 21, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 1,700 |
| Feb 20, 2024 | 5.2240 | 5.2240 | 5.1000 | 5.1200 | 5.1200 | 2,724 |
| Feb 16, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 2,700 |
| Feb 15, 2024 | 5.3100 | 5.3100 | 5.2000 | 5.3000 | 5.3000 | 12,133 |
| Feb 14, 2024 | 5.2685 | 5.2799 | 5.2685 | 5.2799 | 5.2799 | 3,200 |
| Feb 13, 2024 | 5.2000 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 10,600 |
| Feb 12, 2024 | 5.3200 | 5.3200 | 5.2400 | 5.2400 | 5.2400 | 5,500 |
| Feb 09, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Feb 08, 2024 | 5.3699 | 5.3699 | 5.3000 | 5.3000 | 5.3000 | 2,700 |
| Feb 07, 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | - |
| Feb 06, 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 4,400 |
| Feb 05, 2024 | 5.4000 | 5.4000 | 5.0900 | 5.0900 | 5.0900 | 6,074 |
| Feb 02, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5,657 |
| Feb 01, 2024 | 5.4300 | 5.5105 | 5.4300 | 5.4570 | 5.4570 | 3,515 |
| Jan 31, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 145 |
| Jan 30, 2024 | 5.5400 | 5.6200 | 5.4500 | 5.5890 | 5.5890 | 60,138 |
| Jan 29, 2024 | 5.3900 | 5.4977 | 5.3900 | 5.4977 | 5.4977 | 63,876 |
| Jan 26, 2024 | 5.3400 | 5.3400 | 5.3300 | 5.3300 | 5.3300 | 8,922 |
| Jan 25, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Jan 24, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5,078 |
| Jan 23, 2024 | 5.3300 | 5.4000 | 5.2700 | 5.3000 | 5.3000 | 5,317 |
| Jan 22, 2024 | 5.2400 | 5.3700 | 5.2200 | 5.3700 | 5.3700 | 14,007 |
| Jan 19, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 8,850 |
| Jan 18, 2024 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 9,060 |
| Jan 17, 2024 | 4.6700 | 4.6700 | 4.3000 | 4.4500 | 4.4500 | 1,000 |
| Jan 16, 2024 | 4.9700 | 4.9700 | 4.8234 | 4.8234 | 4.8234 | 3,604 |
| Jan 12, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 3,900 |
| Jan 11, 2024 | 4.5200 | 4.5299 | 4.5200 | 4.5299 | 4.5299 | 4,000 |
| Jan 10, 2024 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | 4.7700 | 2,790 |
| Jan 09, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 615 |
| Jan 08, 2024 | 4.8300 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 896 |
| Jan 05, 2024 | 5.1000 | 5.1900 | 4.9850 | 4.9850 | 4.9850 | 1,581 |
| Jan 04, 2024 | 4.7400 | 4.9100 | 4.7400 | 4.9100 | 4.9100 | 808 |
| Jan 03, 2024 | 4.5800 | 4.6450 | 4.5800 | 4.6450 | 4.6450 | 5,264 |
| Jan 02, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4,330 |
| Dec 29, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Dec 28, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Dec 27, 2023 | 4.5100 | 4.6000 | 4.5100 | 4.6000 | 4.6000 | 17,635 |
| Dec 26, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Dec 22, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Dec 21, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Dec 20, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1,200 |
| Dec 19, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Dec 18, 2023 | 3.8100 | 4.0300 | 3.8100 | 3.9500 | 3.9500 | 6,400 |
| Dec 15, 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3,380 |
| Dec 14, 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 10,097 |
| Dec 13, 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Dec 12, 2023 | 3.7100 | 3.7100 | 3.6197 | 3.6450 | 3.6450 | 24,380 |
| Dec 11, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 6,600 |
| Dec 08, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 07, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 06, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.