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, 2018 0.0690 0.0690 0.0590 0.0590 2,100 +0.01(+18.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Dec 26, 2018 0.0490 0.0490 0.0490 0.0490 1,050 +0.01(+22.50%)
Dec 24, 2018 0.0350 0.0400 0.0350 0.0400 100,000 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0.0400 2,700 -0.00(-1.48%)
Dec 20, 2018 0.0406 0.0406 0.0406 0.0406 1,000 +0.01(+30.97%)
Dec 19, 2018 0.0520 0.0520 0.0310 0.0310 12,700 -0.02(-40.38%)
Dec 17, 2018 0.0520 0.0520 0.0520 0 +0.02(+46.48%)
Dec 14, 2018 0.0390 0.0390 0.0355 0.0355 12,000 +0.00(+0.57%)
Dec 13, 2018 0.0355 0.0355 0.0353 0.0353 17,500 -0.02(-32.63%)
Dec 11, 2018 0.0524 0.0524 0.0524 0 +0.02(+61.23%)
Dec 10, 2018 0.0325 0.0325 0.0325 0.0325 11,000 -0.01(-27.94%)
Dec 06, 2018 0.0451 0.0451 0.0451 0 +0.02(+80.40%)
Dec 04, 2018 0.0250 0.0250 0.0250 30 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0600 0.0250 0.0250 142,100 -0.02(-41.18%)
Nov 30, 2018 0.0450 0.0450 0.0281 0.0425 236,800 -0.01(-15.00%)
Nov 29, 2018 0.0350 0.0500 0.0350 0.0500 96,700 +0.01(+42.86%)
Nov 28, 2018 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 26, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 20, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+34.33%)
Nov 16, 2018 0.0335 0.0335 0.0335 0.0335 20,000 -0.01(-25.56%)
Nov 15, 2018 0.0400 0.0450 0.0385 0.0450 55,000 -0.00(-5.26%)
Nov 14, 2018 0.0488 0.0488 0.0475 0.0475 20,000 -0.00(-4.62%)
Nov 13, 2018 0.0510 0.0520 0.0475 0.0498 35,100 -0.00(-2.35%)
Nov 12, 2018 0.0510 0.0510 0.0510 0.0510 2,000 +0.01(+24.39%)
Nov 07, 2018 0.0410 0.0410 0.0410 0 -0.01(-19.61%)
Nov 06, 2018 0.0375 0.0510 0.0320 0.0510 49,400 -0.00(-3.59%)
Nov 05, 2018 0.0505 0.0529 0.0470 0.0529 6,140 -0.01(-11.83%)
Oct 31, 2018 0.0600 0.0600 0.0600 0 +0.02(+57.89%)
Oct 30, 2018 0.0415 0.0450 0.0362 0.0380 47,000 -0.01(-15.56%)
Oct 29, 2018 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+7.14%)
Oct 25, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 24, 2018 0.0420 0.0420 0.0420 0.0420 218 -0.00(-0.24%)
Oct 23, 2018 0.0420 0.0421 0.0420 0.0421 3,000 +0.00(+0.00%)
Oct 22, 2018 0.0420 0.0421 0.0420 0.0421 3,000 +0.00(+0.24%)
Oct 18, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 15, 2018 0.0420 0.0420 0.0420 0 -0.01(-15.83%)
Oct 12, 2018 0.0500 0.0500 0.0415 0.0499 110,800 -0.00(-0.20%)
Oct 11, 2018 0.0450 0.0500 0.0450 0.0500 23,700 +0.01(+21.65%)
Oct 10, 2018 0.0550 0.0550 0.0411 0.0411 33,500 -0.01(-25.27%)
Oct 09, 2018 0.0550 0.0550 0.0550 0.0550 4,900 +0.01(+14.58%)
Oct 08, 2018 0.0504 0.0518 0.0410 0.0480 133,996 -0.01(-19.87%)
Oct 05, 2018 0.0599 0.0599 0.0599 0.0599 2,000 +0.01(+19.32%)
Oct 04, 2018 0.0500 0.0502 0.0500 0.0502 30,000 -0.01(-20.32%)
Oct 03, 2018 0.0600 0.0630 0.0555 0.0630 49,200 +0.00(+5.00%)
Oct 02, 2018 0.0600 0.0600 0.0510 0.0600 15,000 +0.01(+17.65%)
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.