Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Payfare Inc | PAY | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
7.14 | 6.84 | 7.32 | 6.95 | 6.90 |
PAY Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.50 | 7.32 | 6.44 | 6.82 | 83,833 | 0.45 | 6.92% |
1 Month | 6.18 | 7.32 | 5.58 | 6.16 | 120,315 | 0.77 | 12.46% |
3 Months | 7.19 | 7.32 | 5.58 | 6.51 | 130,616 | -0.24 | -3.34% |
6 Months | 5.20 | 7.49 | 4.55 | 6.22 | 145,726 | 1.75 | 33.65% |
1 Year | 6.75 | 7.49 | 4.09 | 6.09 | 119,800 | 0.20 | 2.96% |
3 Years | 7.35 | 13.78 | 3.77 | 6.77 | 108,348 | -0.40 | -5.44% |
5 Years | 0.10 | 13.78 | 0.045 | 4.45 | 146,180 | 6.85 | 6,850.00% |
PAY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 6.95 | 0.05 | 0.72% | 7.14 | 7.32 | 6.84 | 160,090 |
May 08 2024 | 6.90 | -0.05 | -0.72% | 6.85 | 6.99 | 6.75 | 38,672 |
May 07 2024 | 6.95 | 0.30 | 4.51% | 6.73 | 7.10 | 6.73 | 249,588 |
May 06 2024 | 6.65 | 0.14 | 2.15% | 6.59 | 6.74 | 6.59 | 61,589 |
May 03 2024 | 6.51 | 0.06 | 0.93% | 6.56 | 6.57 | 6.46 | 39,249 |
May 02 2024 | 6.45 | -0.04 | -0.62% | 6.50 | 6.61 | 6.44 | 30,067 |
May 01 2024 | 6.49 | -0.06 | -0.92% | 6.53 | 6.64 | 6.42 | 135,187 |
Apr 30 2024 | 6.55 | -0.25 | -3.68% | 6.75 | 6.87 | 6.54 | 83,027 |
Apr 29 2024 | 6.80 | 0.80 | 13.33% | 6.73 | 6.90 | 6.70 | 111,038 |
Apr 26 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
Apr 25 2024 | 6.00 | -0.04 | -0.66% | 6.00 | 6.05 | 5.96 | 44,952 |
Apr 24 2024 | 6.04 | 0.00 | 0.00% | 6.02 | 6.06 | 5.97 | 27,434 |
Apr 23 2024 | 6.04 | -0.01 | -0.17% | 6.00 | 6.13 | 6.00 | 57,370 |
Apr 22 2024 | 6.05 | 0.10 | 1.68% | 5.93 | 6.08 | 5.88 | 129,251 |
Apr 19 2024 | 5.95 | -0.07 | -1.16% | 5.99 | 6.03 | 5.88 | 80,095 |
Apr 18 2024 | 6.02 | 0.02 | 0.33% | 5.96 | 6.06 | 5.95 | 88,213 |
Apr 17 2024 | 6.00 | 0.17 | 2.92% | 5.81 | 6.07 | 5.81 | 98,630 |
Apr 16 2024 | 5.83 | 0.12 | 2.10% | 5.69 | 5.87 | 5.69 | 104,593 |
Apr 15 2024 | 5.71 | -0.04 | -0.70% | 5.76 | 6.01 | 5.58 | 133,253 |
Apr 12 2024 | 5.75 | -0.52 | -8.29% | 6.16 | 6.16 | 5.63 | 650,982 |
Apr 11 2024 | 6.27 | 0.10 | 1.62% | 6.18 | 6.36 | 6.13 | 122,798 |
Apr 10 2024 | 6.17 | -0.04 | -0.64% | 6.15 | 6.28 | 6.15 | 97,298 |