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 30, 2017 0.0160 0.0160 0.0150 0.0150 40,000 -0.01(-25.00%)
Nov 29, 2017 0.0170 0.0150 0.0200 146,300 +0.00(+17.65%)
Nov 28, 2017 0.0173 0.0239 0.0170 0.0170 56,300 +0.00(+13.33%)
Nov 27, 2017 0.0158 0.0160 0.0150 0.0150 425,040 -0.00(-5.66%)
Nov 24, 2017 0.0180 0.0180 0.0140 0.0159 656,600 -0.00(-11.17%)
Nov 21, 2017 0.0249 0.0249 0.0100 0.0179 4,161,702 -0.00(-1.10%)
Nov 20, 2017 0.0300 0.0325 0.0181 0.0181 155,000 -0.01(-32.21%)
Nov 17, 2017 0.0267 0.0267 0.0267 0.0267 8,400 +0.00(+0.00%)
Nov 16, 2017 0.0267 0.0267 0.0267 0.0267 50,000 -0.00(-2.76%)
Nov 13, 2017 0.0275 0.0275 0.0275 0 -0.00(-7.86%)
Nov 10, 2017 0.0297 0.0298 0.0297 0.0298 8,000 +0.00(+12.03%)
Nov 09, 2017 0.0266 0.0266 0.0266 0.0266 16,500 -0.00(-1.48%)
Nov 08, 2017 0.0270 0.0270 0.0270 0.0270 5,010 -0.00(-7.35%)
Nov 07, 2017 0.0300 0.0300 0.0250 0.0291 51,000 -0.00(-2.21%)
Nov 06, 2017 0.0299 0.0300 0.0298 0.0298 52,776 +0.00(+19.20%)
Nov 03, 2017 0.0200 0.0261 0.0200 0.0250 390,200 +0.01(+29.31%)
Nov 02, 2017 0.0325 0.0325 0.0193 0.0193 107,653 -0.01(-25.93%)
Nov 01, 2017 0.0261 0.0261 0.0261 0.0261 10,000 -0.01(-18.44%)
Oct 30, 2017 0.0320 0.0320 0.0320 20 -0.01(-26.61%)
Oct 27, 2017 0.0436 0.0436 0.0436 0.0436 3,000 +0.01(+24.57%)
Oct 26, 2017 0.0350 0.0351 0.0350 0.0350 42,062 +0.00(+0.29%)
Oct 25, 2017 0.0253 0.0349 0.0252 0.0349 7,615 +0.00(+16.33%)
Oct 24, 2017 0.0455 0.0455 0.0300 0.0300 127,500 -0.02(-34.64%)
Oct 23, 2017 0.0460 0.0460 0.0459 0.0459 20,000 -0.00(-1.54%)
Oct 20, 2017 0.0470 0.0475 0.0420 0.0466 33,000 +0.00(+5.74%)
Oct 19, 2017 0.0440 0.0470 0.0420 0.0441 49,430 +0.00(+7.54%)
Oct 18, 2017 0.0439 0.0440 0.0395 0.0410 28,000 +0.01(+28.13%)
Oct 17, 2017 0.0310 0.0320 0.0310 0.0320 18,381 +0.00(+3.23%)
Oct 16, 2017 0.0301 0.0530 0.0300 0.0310 632,332 +0.00(+0.00%)
Oct 13, 2017 0.0432 0.0432 0.0310 0.0310 165,701 -0.03(-51.26%)
Oct 12, 2017 0.0510 0.0636 0.0510 0.0636 65,000 +0.01(+27.20%)
Oct 11, 2017 0.0510 0.0510 0.0500 0.0500 20,000 -0.00(-6.02%)
Oct 10, 2017 0.0690 0.0700 0.0511 0.0532 185,384 -0.03(-36.77%)
Oct 06, 2017 0.0841 0.0841 0.0841 0 +0.01(+10.70%)
Oct 05, 2017 0.0759 0.0760 0.0759 0.0760 4,000 -0.00(-5.00%)
Oct 04, 2017 0.0800 0.0800 0.0800 0.0800 9,000 -0.00(-4.63%)
Oct 03, 2017 0.0839 0.0839 0.0839 0.0839 500 +0.04(+104.59%)
Oct 02, 2017 0.0601 0.0950 0.0410 0.0410 123,753 -0.04(-51.76%)
Sep 29, 2017 0.0750 0.0850 0.0750 0.0850 29,777 +0.01(+6.25%)
Sep 28, 2017 0.0700 0.0947 0.0700 0.0800 22,477 -0.01(-10.81%)
Sep 27, 2017 0.0750 0.1000 0.0600 0.0897 57,777 +0.01(+12.13%)
Sep 26, 2017 0.0725 0.0800 0.0650 0.0800 53,682 +0.00(+0.00%)
Sep 25, 2017 0.0311 0.0800 0.0300 0.0800 189,777 +0.03(+48.84%)
Sep 22, 2017 0.0537 0.0537 0.0537 0.0537 777 -0.00(-6.52%)
Sep 21, 2017 0.0275 0.0575 0.0275 0.0575 1,777 +0.01(+15.00%)
Sep 20, 2017 0.0500 0.0500 0.0500 0.0500 6,801 +0.03(+117.39%)
Sep 19, 2017 0.0320 0.0350 0.0230 0.0230 67,777 -0.02(-45.84%)
Sep 18, 2017 0.0575 0.0575 0.0425 0.0425 12,777 -0.00(-10.40%)
Sep 15, 2017 0.0180 0.0474 0.0180 0.0474 279,777 +0.02(+58.00%)
Sep 14, 2017 0.0199 0.0300 0.0199 0.0300 17,777 +0.01(+50.00%)
Sep 11, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 08, 2017 0.0200 0.0200 0.0200 0.0200 7,777 +0.00(+0.00%)
Sep 07, 2017 0.0200 0.0200 0.0200 0.0200 7,500 +0.00(+0.00%)
Sep 06, 2017 0.0200 0.0210 0.0200 0.0200 61,933 -0.01(-36.89%)
Sep 05, 2017 0.0210 0.0317 0.0210 0.0317 17,777 +0.00(+9.29%)
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.