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 (%)
Feb 26, 2016 0.0777 0.0777 0.0777 0 -0.00(-0.38%)
Feb 23, 2016 0.0780 0.0780 0.0780 0 -0.00(-2.26%)
Feb 22, 2016 0.0700 0.0798 0.0700 0.0798 5,000 +0.00(+0.00%)
Feb 19, 2016 0.0798 0.0798 0.0798 0.0798 3,000 +0.00(+0.00%)
Feb 18, 2016 0.0798 0.0798 0.0798 0.0798 500 +0.00(+0.00%)
Feb 17, 2016 0.0764 0.0798 0.0700 0.0798 38,860 +0.00(+0.00%)
Feb 16, 2016 0.0799 0.0799 0.0798 0.0798 1,000 +0.01(+14.00%)
Feb 11, 2016 0.0700 0.0700 0.0700 0 -0.00(-3.45%)
Feb 09, 2016 0.0725 0.0725 0.0725 0 +0.01(+11.54%)
Feb 08, 2016 0.0665 0.0665 0.0650 0.0650 2,660 -0.01(-18.65%)
Feb 05, 2016 0.0799 0.0799 0.0799 0.0799 12,000 +0.00(+0.13%)
Feb 04, 2016 0.0700 0.0798 0.0700 0.0798 4,530 +0.01(+22.77%)
Feb 02, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 01, 2016 0.0700 0.0700 0.0700 0.0700 11,072 +0.00(+0.14%)
Jan 29, 2016 0.0541 0.0750 0.0505 0.0699 59,100 +0.02(+39.52%)
Jan 27, 2016 0.0501 0.0501 0.0501 0 -0.01(-16.22%)
Jan 26, 2016 0.0600 0.0600 0.0580 0.0598 7,450 -0.01(-13.33%)
Jan 25, 2016 0.0650 0.0690 0.0650 0.0690 18,900 +0.00(+6.15%)
Jan 22, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+30.00%)
Jan 21, 2016 0.0450 0.0550 0.0350 0.0500 52,083 +0.01(+25.00%)
Jan 20, 2016 0.0549 0.0549 0.0400 0.0400 11,000 -0.01(-20.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0 +0.00(+1.42%)
Jan 14, 2016 0.0493 0.0493 0.0493 0.0493 2,000 -0.00(-1.20%)
Jan 13, 2016 0.0499 0.0499 0.0499 0.0499 4,000 +0.00(+1.01%)
Jan 11, 2016 0.0494 0.0494 0.0494 0 +0.01(+23.50%)
Jan 06, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 04, 2016 0.0450 0.0450 0.0450 0 +0.01(+18.42%)
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%)
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.