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 (%)
Nov 27, 2015 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Nov 24, 2015 0.1100 0.1100 0.1100 0 -0.02(-15.32%)
Nov 20, 2015 0.1299 0.1299 0.1299 0.1299 200 +0.02(+18.04%)
Nov 19, 2015 0.1100 0.1100 0.1100 0.1100 2,000 -0.02(-15.35%)
Nov 18, 2015 0.1300 0.1300 0.0941 0.1300 8,000 +0.00(+0.00%)
Nov 17, 2015 0.0901 0.1300 0.0901 0.1300 2,200 +0.03(+32.65%)
Nov 12, 2015 0.0980 0.0980 0.0980 0 +0.01(+8.77%)
Nov 11, 2015 0.1000 0.1000 0.0901 0.0901 15,000 -0.02(-18.09%)
Nov 06, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.09%)
Nov 05, 2015 0.0901 0.0901 0.0901 0.0901 8,000 +0.00(+0.00%)
Nov 04, 2015 0.0901 0.0901 0.0901 0.0901 5,800 -0.02(-18.09%)
Nov 03, 2015 0.1260 0.1260 0.0901 0.1100 5,200 +0.00(+0.00%)
Oct 30, 2015 0.1100 0.1100 0.1100 0 +0.01(+11.43%)
Oct 29, 2015 0.1000 0.1000 0.0900 0.0987 12,100 -0.00(-1.28%)
Oct 28, 2015 0.0950 0.1023 0.0950 0.1000 35,100 +0.01(+11.11%)
Oct 23, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 20, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 19, 2015 0.0750 0.0950 0.0750 0.0950 11,100 +0.01(+11.76%)
Oct 16, 2015 0.0950 0.0950 0.0850 0.0850 36,300 -0.01(-10.53%)
Oct 15, 2015 0.0970 0.1000 0.0900 0.0950 16,510 +0.01(+15.85%)
Oct 14, 2015 0.0820 0.0820 0.0820 0.0820 5,093 +0.00(+2.37%)
Oct 13, 2015 0.1050 0.1050 0.0801 0.0801 19,010 -0.02(-19.90%)
Oct 08, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 07, 2015 0.0801 0.0950 0.0801 0.0950 1,000 +0.01(+14.90%)
Oct 06, 2015 0.1000 0.1000 0.0827 0.0827 5,750 -0.02(-17.32%)
Oct 05, 2015 0.1045 0.1150 0.1000 0.1000 49,108 +0.00(+0.00%)
Oct 02, 2015 0.0835 0.1150 0.0835 0.1000 71,889 +0.01(+11.11%)
Oct 01, 2015 0.0700 0.0900 0.0700 0.0900 9,000 +0.02(+28.57%)
Sep 30, 2015 0.1150 0.1150 0.0700 0.0700 3,631 -0.01(-12.50%)
Sep 29, 2015 0.0780 0.1100 0.0780 0.0800 71,134 +0.00(+0.00%)
Sep 28, 2015 0.0900 0.0900 0.0600 0.0800 90,200 -0.01(-5.88%)
Sep 25, 2015 0.0850 0.0850 0.0850 0.0850 2,200 -0.02(-19.05%)
Sep 24, 2015 0.0600 0.1050 0.0600 0.1050 61,866 +0.00(+5.00%)
Sep 23, 2015 0.1020 0.1050 0.1000 0.1000 19,750 -0.03(-23.08%)
Sep 22, 2015 0.1100 0.1300 0.1020 0.1300 18,461 +0.03(+30.00%)
Sep 21, 2015 0.1200 0.1200 0.1000 0.1000 37,000 -0.03(-23.08%)
Sep 18, 2015 0.1000 0.1300 0.1000 0.1300 13,530 +0.00(+0.00%)
Sep 17, 2015 0.1100 0.1300 0.1100 0.1300 16,094 +0.03(+30.00%)
Sep 16, 2015 0.1100 0.1100 0.1000 0.1000 25,000 -0.04(-28.32%)
Sep 15, 2015 0.1200 0.1400 0.1200 0.1395 20,071 -0.00(-0.36%)
Sep 11, 2015 0.1400 0.1400 0.1400 0 -0.01(-4.76%)
Sep 08, 2015 0.1470 0.1470 0.1470 0 +0.02(+13.08%)
Sep 04, 2015 0.1300 0.1300 0.1300 0 -0.02(-11.56%)
Sep 02, 2015 0.1470 0.1470 0.1470 0 +0.03(+22.50%)
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.