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 28, 2018 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Feb 27, 2018 0.0190 0.0190 0.0170 0.0170 25,000 -0.00(-10.05%)
Feb 26, 2018 0.0190 0.0190 0.0189 0.0189 4,000 +0.00(+1.94%)
Feb 23, 2018 0.0190 0.0190 0.0185 0.0185 10,550 -0.00(-2.42%)
Feb 22, 2018 0.0190 0.0190 0.0190 0.0190 20,000 +0.00(+0.00%)
Feb 21, 2018 0.0190 0.0190 0.0190 0.0190 30,000 +0.00(+0.00%)
Feb 16, 2018 0.0190 0.0190 0.0190 0 +0.00(+8.57%)
Feb 15, 2018 0.0190 0.0190 0.0175 0.0175 81,000 -0.00(-5.61%)
Feb 13, 2018 0.0185 0.0185 0.0185 0 +0.00(+5.94%)
Feb 12, 2018 0.0210 0.0210 0.0175 0.0175 138,077 -0.00(-16.67%)
Feb 09, 2018 0.0235 0.0236 0.0210 0.0210 59,000 -0.00(-10.64%)
Feb 08, 2018 0.0235 0.0235 0.0235 0.0235 14,399 -0.00(-0.49%)
Feb 07, 2018 0.0236 0.0236 0.0236 0.0236 650 -0.00(-1.19%)
Feb 06, 2018 0.0240 0.0240 0.0239 0.0239 20,000 -0.00(-4.02%)
Feb 02, 2018 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Feb 01, 2018 0.0230 0.0249 0.0230 0.0249 22,500 +0.00(+12.16%)
Jan 31, 2018 0.0222 0.0222 0.0222 0.0222 7,500 -0.00(-7.24%)
Jan 30, 2018 0.0206 0.0239 0.0206 0.0239 10,500 -0.00(-0.23%)
Jan 29, 2018 0.0239 0.0250 0.0206 0.0240 110,218 -0.00(-0.06%)
Jan 26, 2018 0.0238 0.0340 0.0206 0.0240 127,050 +0.00(+20.02%)
Jan 25, 2018 0.0200 0.0201 0.0200 0.0200 24,072 -0.00(-9.09%)
Jan 24, 2018 0.0290 0.0290 0.0152 0.0220 172,914 -0.01(-24.14%)
Jan 23, 2018 0.0195 0.0290 0.0195 0.0290 53,602 +0.01(+22.36%)
Jan 22, 2018 0.0194 0.0238 0.0190 0.0237 179,997 +0.01(+33.15%)
Jan 19, 2018 0.0180 0.0194 0.0178 0.0178 70,175 +0.00(+0.56%)
Jan 18, 2018 0.0159 0.0180 0.0158 0.0177 192,800 +0.00(+14.19%)
Jan 17, 2018 0.0155 0.0155 0.0155 0.0155 10,000 +0.00(+0.32%)
Jan 16, 2018 0.0155 0.0155 0.0155 0.0155 3,000 -0.00(-2.83%)
Jan 11, 2018 0.0159 0.0159 0.0159 0 +0.00(+2.91%)
Jan 09, 2018 0.0155 0.0155 0.0155 0 -0.00(-2.83%)
Jan 08, 2018 0.0158 0.0159 0.0158 0.0159 49,000 +0.00(+0.63%)
Jan 05, 2018 0.0154 0.0154 0.0137 0.0158 19,222 -0.00(-0.63%)
Jan 04, 2018 0.0147 0.0160 0.0136 0.0159 48,100 +0.00(+8.16%)
Jan 03, 2018 0.0147 0.0148 0.0147 0.0147 38,521 -0.00(-0.68%)
Jan 02, 2018 0.0149 0.0149 0.0130 0.0148 60,050 +0.00(+13.85%)
Dec 29, 2017 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Dec 28, 2017 0.0140 0.0140 0.0120 0.0120 10,000 -0.00(-13.67%)
Dec 27, 2017 0.0130 0.0139 0.0130 0.0139 121,313 +0.00(+6.92%)
Dec 26, 2017 0.0139 0.0139 0.0130 0.0130 108,350 -0.00(-6.47%)
Dec 22, 2017 0.0139 0.0140 0.0139 0.0139 71,765 +0.00(+6.92%)
Dec 20, 2017 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 19, 2017 0.0138 0.0138 0.0130 0.0130 28,506 -0.00(-6.47%)
Dec 18, 2017 0.0150 0.0150 0.0106 0.0139 476,279 -0.00(-7.19%)
Dec 15, 2017 0.0150 0.0150 0.0149 0.0150 50,806 +0.00(+0.52%)
Dec 14, 2017 0.0149 0.0150 0.0149 0.0149 21,000 -0.00(-0.67%)
Dec 13, 2017 0.0160 0.0160 0.0140 0.0150 44,800 -0.00(-6.25%)
Dec 12, 2017 0.0160 0.0190 0.0160 0.0160 6,100 -0.00(-19.60%)
Dec 11, 2017 0.0199 0.0199 0.0199 0.0199 4,900 +0.00(+17.06%)
Dec 08, 2017 0.0160 0.0170 0.0160 0.0170 10,100 +0.00(+6.25%)
Dec 07, 2017 0.0160 0.0165 0.0158 0.0160 410,000 +0.00(+6.67%)
Dec 06, 2017 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Dec 05, 2017 0.0177 0.0177 0.0150 0.0150 552,000 -0.00(-11.76%)
Dec 04, 2017 0.0150 0.0200 0.0150 0.0170 1,320,394 -0.00(-2.86%)
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.