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 24, 2017 0.0526 0.0526 0.0526 0 -0.03(-33.42%)
Feb 23, 2017 0.0650 0.0790 0.0650 0.0790 8,122 +0.01(+15.45%)
Feb 21, 2017 0.0684 0.0684 0.0684 0 +0.00(+5.27%)
Feb 17, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 14, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 13, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.15%)
Feb 09, 2017 0.0799 0.0799 0.0799 0 +0.02(+23.69%)
Feb 06, 2017 0.0646 0.0646 0.0646 0 +0.00(+7.63%)
Feb 03, 2017 0.0753 0.0753 0.0600 0.0600 3,500 -0.00(-0.17%)
Feb 01, 2017 0.0601 0.0601 0.0601 0 -0.02(-24.88%)
Jan 25, 2017 0.0800 0.0800 0.0800 10 +0.01(+19.58%)
Jan 24, 2017 0.0701 0.0749 0.0669 0.0669 57,500 -0.04(-38.62%)
Jan 23, 2017 0.1090 0.1090 0.1090 0.1090 4,600 +0.00(+0.00%)
Jan 20, 2017 0.1089 0.1090 0.1089 0.1090 4,000 -0.00(-0.82%)
Jan 18, 2017 0.1099 0.1099 0.1099 0 +0.01(+9.90%)
Jan 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 11, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 10, 2017 0.1001 0.1169 0.1000 0.1100 35,950 +0.01(+10.00%)
Jan 09, 2017 0.1001 0.1001 0.1000 0.1000 1,100 +0.00(+0.00%)
Jan 06, 2017 0.0999 0.1000 0.0999 0.1000 5,000 +0.01(+11.11%)
Jan 05, 2017 0.0900 0.0900 0.0900 0.0900 250 +0.00(+0.00%)
Jan 04, 2017 0.0899 0.0900 0.0899 0.0900 50,000 +0.01(+12.50%)
Dec 30, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 29, 2016 0.0631 0.0650 0.0525 0.0650 3,750 -0.01(-7.14%)
Dec 28, 2016 0.0700 0.0820 0.0700 0.0700 40,700 -0.02(-22.14%)
Dec 27, 2016 0.0650 0.0899 0.0505 0.0899 55,801 +0.02(+38.31%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 20, 2016 0.0700 0.0700 0.0550 0.0550 36,000 -0.02(-21.43%)
Dec 19, 2016 0.0800 0.0800 0.0700 0.0700 5,221 -0.01(-12.50%)
Dec 15, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 14, 2016 0.0800 0.0800 0.0800 0.0800 1,100 +0.00(+0.13%)
Dec 13, 2016 0.0840 0.0840 0.0799 0.0799 15,000 -0.00(-5.56%)
Dec 12, 2016 0.0721 0.0846 0.0720 0.0846 26,000 +0.01(+17.50%)
Dec 09, 2016 0.0800 0.0850 0.0720 0.0720 186,936 -0.03(-28.00%)
Dec 08, 2016 0.0999 0.1000 0.0910 0.1000 38,950 -0.01(-9.09%)
Dec 07, 2016 0.0913 0.1100 0.0913 0.1100 35,561 +0.03(+37.50%)
Dec 06, 2016 0.0900 0.0900 0.0800 0.0800 58,700 -0.01(-15.79%)
Dec 05, 2016 0.0700 0.1099 0.0699 0.0950 104,800 -0.01(-5.00%)
Dec 02, 2016 0.0600 0.1400 0.0590 0.1000 86,305 +0.05(+85.19%)
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.