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 (%)
Mar 31, 2015 0.1600 0.1985 0.1600 0.1950 29,739 +0.01(+3.72%)
Mar 30, 2015 0.1880 0.1880 0.1800 0.1880 8,300 +0.00(+0.00%)
Mar 26, 2015 0.1880 0.1880 0.1880 0 +0.03(+17.43%)
Mar 25, 2015 0.1985 0.1985 0.1601 0.1601 900 -0.04(-19.35%)
Mar 24, 2015 0.1501 0.1985 0.1501 0.1985 1,984 +0.01(+4.47%)
Mar 23, 2015 0.1900 0.1900 0.1900 0.1900 10,060 +0.00(+0.00%)
Mar 20, 2015 0.1761 0.1989 0.1761 0.1900 60,649 -0.01(-4.52%)
Mar 19, 2015 0.1501 0.1990 0.1501 0.1990 5,950 +0.01(+4.74%)
Mar 18, 2015 0.1900 0.1900 0.1900 0.1900 3,401 -0.01(-4.52%)
Mar 17, 2015 0.1990 0.1990 0.1990 0.1990 100 +0.00(+0.00%)
Mar 16, 2015 0.2089 0.2089 0.1900 0.1990 22,900 +0.01(+4.79%)
Mar 13, 2015 0.1840 0.1999 0.1700 0.1899 62,200 -0.01(-4.95%)
Mar 12, 2015 0.1800 0.1998 0.1800 0.1998 16,599 -0.00(-0.05%)
Mar 11, 2015 0.1832 0.1999 0.1831 0.1999 16,700 -0.00(-0.05%)
Mar 09, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 05, 2015 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Mar 04, 2015 0.2000 0.1810 0.2000 36,800 +0.00(+0.00%)
Mar 03, 2015 0.2000 0.1631 0.2000 89,200 +0.02(+11.11%)
Mar 02, 2015 0.1701 0.1899 0.1700 0.1800 45,400 -0.01(-5.26%)
Feb 27, 2015 0.1900 0.1990 0.1900 0.1900 27,669 -0.01(-4.52%)
Feb 26, 2015 0.1990 0.1950 0.1990 80,399 +0.00(+2.05%)
Feb 25, 2015 0.1870 0.2000 0.1820 0.1950 34,236 -0.01(-2.50%)
Feb 24, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 23, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 20, 2015 0.1701 0.2000 0.1701 0.2000 34,800 +0.00(+0.00%)
Feb 19, 2015 0.1700 0.2000 0.1700 0.2000 30,200 +0.00(+0.00%)
Feb 18, 2015 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Feb 17, 2015 0.1901 0.2000 0.1901 0.2000 20,500 -0.01(-4.08%)
Feb 13, 2015 0.2085 0.2085 0.2085 0 +0.00(+0.00%)
Feb 11, 2015 0.2085 0.2085 0.2085 0 +0.02(+9.74%)
Feb 10, 2015 0.2000 0.2000 0.1800 0.1900 67,000 -0.02(-9.09%)
Feb 09, 2015 0.1710 0.2090 0.1701 0.2090 16,000 +0.00(+0.00%)
Feb 06, 2015 0.1700 0.2090 0.1700 0.2090 15,200 +0.00(+0.00%)
Feb 05, 2015 0.1890 0.2090 0.1890 0.2090 6,000 +0.00(+0.00%)
Feb 04, 2015 0.1890 0.2090 0.1890 0.2090 11,908 -0.00(-0.48%)
Feb 03, 2015 0.2100 0.2100 0.1900 0.2100 8,300 +0.00(+0.00%)
Jan 30, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 29, 2015 0.2100 0.2100 0.2100 0.2100 499 +0.00(+0.00%)
Jan 28, 2015 0.2100 0.2100 0.2100 0.2100 4,044 +0.00(+0.00%)
Jan 27, 2015 0.2050 0.2100 0.1950 0.2100 16,000 +0.00(+0.00%)
Jan 22, 2015 0.2100 0.2100 0.2100 0 -0.00(-1.36%)
Jan 20, 2015 0.2129 0.2129 0.2129 0 +0.00(+1.38%)
Jan 16, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 14, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 13, 2015 0.2100 0 +0.01(+5.00%)
Jan 12, 2015 0.1970 0.2000 0.1970 0.2000 20,100 -0.00(-2.44%)
Jan 09, 2015 0.2130 0.2130 0.2000 0.2050 2,480 -0.01(-4.65%)
Jan 08, 2015 0.1990 0.2150 0.1990 0.2150 4,000 +0.02(+8.04%)
Jan 07, 2015 0.1990 0.1990 0.1950 0.1990 4,000 +0.00(+0.00%)
Jan 06, 2015 0.1501 0.1990 0.1501 0.1990 5,000 +0.00(+0.00%)
Jan 05, 2015 0.1990 0.1990 0.1990 0.1990 1,000 -0.00(-0.50%)
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.