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 (%)
Dec 31, 2015 0.0380 0.0380 0.0380 0 +0.00(+8.57%)
Dec 30, 2015 0.0314 0.0350 0.0314 0.0350 8,300 +0.01(+16.67%)
Dec 29, 2015 0.0305 0.0305 0.0300 0.0300 1,250 -0.02(-39.88%)
Dec 28, 2015 0.0400 0.0950 0.0310 0.0499 231,900 -0.00(-0.20%)
Dec 24, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 23, 2015 0.0750 0.0995 0.0600 0.0600 189,343 -0.01(-19.89%)
Dec 22, 2015 0.0605 0.0869 0.0605 0.0749 16,775 -0.04(-31.91%)
Dec 21, 2015 0.0700 0.1100 0.0700 0.1100 60,598 +0.04(+57.14%)
Dec 18, 2015 0.0700 0.0700 0.0700 0.0700 1,504 -0.04(-36.36%)
Dec 17, 2015 0.0700 0.1100 0.0700 0.1100 7,657 +0.02(+22.36%)
Dec 16, 2015 0.0850 0.0900 0.0850 0.0899 4,400 -0.00(-0.11%)
Dec 15, 2015 0.0800 0.0900 0.0600 0.0900 53,800 -0.02(-18.11%)
Dec 14, 2015 0.0900 0.1099 0.0800 0.1099 23,300 +0.00(+0.00%)
Dec 11, 2015 0.0920 0.1099 0.0920 0.1099 1,050 +0.00(+0.00%)
Dec 09, 2015 0.1099 0.1099 0.1099 0 -0.01(-8.42%)
Dec 08, 2015 0.0800 0.1200 0.0800 0.1200 11,600 +0.00(+0.00%)
Dec 07, 2015 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Dec 03, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Dec 02, 2015 0.1000 0.1199 0.0800 0.1199 12,100 +0.00(+0.00%)
Dec 01, 2015 0.0800 0.1199 0.0800 0.1199 18,500 -0.03(-20.07%)
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%)
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.