Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puradyn Filter Technologies Inc (OP: PFTI )

N/A UNCHANGED
Last Price Updated: 9:34 AM EST, Nov 16, 2023 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 (%)
Jan 25, 2017 0.0800 0.0800 0.0800 10 +0.01(+19.58%)
Jan 24, 2017 0.0701 0.0749 0.0669 0.0669 57,500 -0.04(-38.62%)
Jan 23, 2017 0.1090 0.1090 0.1090 0.1090 4,600 +0.00(+0.00%)
Jan 20, 2017 0.1089 0.1090 0.1089 0.1090 4,000 -0.00(-0.82%)
Jan 18, 2017 0.1099 0.1099 0.1099 0 +0.01(+9.90%)
Jan 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 11, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 10, 2017 0.1001 0.1169 0.1000 0.1100 35,950 +0.01(+10.00%)
Jan 09, 2017 0.1001 0.1001 0.1000 0.1000 1,100 +0.00(+0.00%)
Jan 06, 2017 0.0999 0.1000 0.0999 0.1000 5,000 +0.01(+11.11%)
Jan 05, 2017 0.0900 0.0900 0.0900 0.0900 250 +0.00(+0.00%)
Jan 04, 2017 0.0899 0.0900 0.0899 0.0900 50,000 +0.01(+12.50%)
Dec 30, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 29, 2016 0.0631 0.0650 0.0525 0.0650 3,750 -0.01(-7.14%)
Dec 28, 2016 0.0700 0.0820 0.0700 0.0700 40,700 -0.02(-22.14%)
Dec 27, 2016 0.0650 0.0899 0.0505 0.0899 55,801 +0.02(+38.31%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 20, 2016 0.0700 0.0700 0.0550 0.0550 36,000 -0.02(-21.43%)
Dec 19, 2016 0.0800 0.0800 0.0700 0.0700 5,221 -0.01(-12.50%)
Dec 15, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 14, 2016 0.0800 0.0800 0.0800 0.0800 1,100 +0.00(+0.13%)
Dec 13, 2016 0.0840 0.0840 0.0799 0.0799 15,000 -0.00(-5.56%)
Dec 12, 2016 0.0721 0.0846 0.0720 0.0846 26,000 +0.01(+17.50%)
Dec 09, 2016 0.0800 0.0850 0.0720 0.0720 186,936 -0.03(-28.00%)
Dec 08, 2016 0.0999 0.1000 0.0910 0.1000 38,950 -0.01(-9.09%)
Dec 07, 2016 0.0913 0.1100 0.0913 0.1100 35,561 +0.03(+37.50%)
Dec 06, 2016 0.0900 0.0900 0.0800 0.0800 58,700 -0.01(-15.79%)
Dec 05, 2016 0.0700 0.1099 0.0699 0.0950 104,800 -0.01(-5.00%)
Dec 02, 2016 0.0600 0.1400 0.0590 0.1000 86,305 +0.05(+85.19%)
Dec 01, 2016 0.0599 0.0600 0.0540 0.0540 43,198 -0.01(-10.00%)
Nov 30, 2016 0.0500 0.0600 0.0500 0.0600 31,154 +0.00(+1.69%)
Nov 29, 2016 0.0500 0.0590 0.0500 0.0590 119,554 +0.00(+1.72%)
Nov 28, 2016 0.0600 0.0600 0.0580 0.0580 45,000 -0.00(-1.44%)
Nov 25, 2016 0.0600 0.0600 0.0588 0.0588 6,000 -0.00(-1.92%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Nov 22, 2016 0.0600 0.0600 0.0550 0.0590 120,239 +0.00(+7.27%)
Nov 21, 2016 0.0600 0.0600 0.0550 0.0550 102,100 -0.00(-8.18%)
Nov 18, 2016 0.0540 0.0600 0.0540 0.0599 3,500 -0.00(-0.17%)
Nov 17, 2016 0.0400 0.0600 0.0400 0.0600 41,100 +0.00(+9.09%)
Nov 16, 2016 0.0700 0.0700 0.0535 0.0550 64,150 -0.03(-31.25%)
Nov 15, 2016 0.0650 0.0801 0.0650 0.0800 165,641 +0.01(+23.08%)
Nov 14, 2016 0.0330 0.0650 0.0330 0.0650 200,225 +0.04(+140.74%)
Nov 10, 2016 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Nov 08, 2016 0.0300 0.0300 0.0300 0 +0.00(+17.65%)
Nov 03, 2016 0.0255 0.0255 0.0255 0 +0.00(+2.00%)
Nov 02, 2016 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
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.