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 (%)
Apr 30, 2013 0.1590 0.1590 0.1590 0.1590 12,020 +0.00(+0.00%)
Apr 29, 2013 0.1590 0.1590 0.1590 0.1590 1,000 +0.02(+13.57%)
Apr 25, 2013 0.1400 0.1400 0.1400 0.1400 0 -0.02(-11.95%)
Apr 24, 2013 0.1590 0.1590 0.1590 0.1590 989 +0.00(+0.00%)
Apr 22, 2013 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Apr 19, 2013 0.1590 0.1590 0.1590 0.1590 1,000 +0.01(+6.00%)
Apr 18, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+15.38%)
Apr 17, 2013 0.1550 0.1600 0.1300 0.1300 30,200 -0.03(-18.75%)
Apr 16, 2013 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Apr 11, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 10, 2013 0.1500 0.1600 0.1500 0.1600 4,750 -0.01(-7.25%)
Apr 04, 2013 0.1725 0.1725 0.1725 0 -0.00(-1.43%)
Apr 03, 2013 0.1600 0.1750 0.1600 0.1750 21,660 +0.00(+2.94%)
Apr 01, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 27, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 26, 2013 0.1700 0.1700 0.1700 0.1700 20,000 -0.01(-5.03%)
Mar 15, 2013 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Mar 14, 2013 0.1790 0.1790 0.1790 0.1790 1,000 -0.00(-0.56%)
Mar 12, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 07, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 06, 2013 0.1800 0.1850 0.1800 0.1850 5,866 +0.01(+2.78%)
Mar 01, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.01(-4.76%)
Feb 28, 2013 0.1890 0.1890 0.1890 0.1890 8,000 +0.00(+0.00%)
Feb 27, 2013 0.1790 0.1890 0.1790 0.1890 10,500 +0.01(+5.59%)
Feb 26, 2013 0.1600 0.1790 0.1600 0.1790 14,000 +0.02(+11.87%)
Feb 25, 2013 0.1550 0.1600 0.1550 0.1600 4,800 +0.03(+23.08%)
Feb 21, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 20, 2013 0.1300 0.1300 0.1300 0.1300 2,780 -0.02(-16.13%)
Feb 19, 2013 0.1400 0.1550 0.1400 0.1550 6,000 +0.02(+19.23%)
Feb 15, 2013 0.1300 0.1300 0.1300 0.1300 10,500 +0.01(+8.33%)
Feb 14, 2013 0.1300 0.1300 0.1100 0.1200 81,300 -0.00(-1.64%)
Feb 13, 2013 0.1500 0.1500 0.1200 0.1220 160,000 -0.04(-23.75%)
Feb 08, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 07, 2013 0.1690 0.1725 0.1500 0.1500 55,000 +0.00(+0.00%)
Feb 06, 2013 0.1500 0.1500 0.1500 0.1500 200 -0.02(-11.24%)
Jan 30, 2013 0.1690 0.1690 0.1690 0 +0.01(+5.63%)
Jan 25, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+1.27%)
Jan 24, 2013 0.1400 0.1580 0.1400 0.1580 34,200 +0.01(+5.33%)
Jan 23, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Jan 22, 2013 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jan 15, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 09, 2013 0.1400 0.1400 0.1400 0 +0.00(+1.45%)
Jan 07, 2013 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Jan 04, 2013 0.1380 0.1380 0.1380 0.1380 1,000 +0.03(+25.45%)
Jan 03, 2013 0.1100 0.1100 0.1100 0.1100 1,250 -0.03(-20.29%)
Dec 28, 2012 0.1380 0.1380 0.1380 0 +0.02(+15.00%)
Dec 27, 2012 0.1200 0.1200 0.1200 0.1200 4,390 -0.01(-7.69%)
Dec 18, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 17, 2012 0.1300 0.1300 0.1300 0.1300 700 +0.01(+8.33%)
Dec 14, 2012 0.1200 0.1200 0.1200 0.1200 100 -0.01(-7.69%)
Dec 13, 2012 0.1300 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Dec 07, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 03, 2012 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Nov 30, 2012 0.1400 0.1400 0.1049 0.1050 138,900 -0.04(-25.00%)
Nov 29, 2012 0.1400 0.1400 0.1400 0.1400 250 +0.00(+0.00%)
Nov 27, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 26, 2012 0.1400 0.1400 0.1400 0.1400 29,740 -0.14(-50.00%)
Nov 20, 2012 0.2800 0.2800 0.2800 0 +0.14(+100.00%)
Nov 16, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 14, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 13, 2012 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+15.70%)
Nov 09, 2012 0.1210 0.1210 0.1210 0.1210 0 -0.02(-13.57%)
Nov 05, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 02, 2012 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.04%)
Oct 25, 2012 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Oct 12, 2012 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 11, 2012 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Oct 10, 2012 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 09, 2012 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-14.29%)
Oct 03, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 02, 2012 0.1500 0.1500 0.1400 0.1400 5,500 -0.01(-6.67%)
Oct 01, 2012 0.1000 0.1500 0.1000 0.1500 866 +0.00(+0.00%)
Sep 24, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 20, 2012 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 18, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 17, 2012 0.1600 0.1600 0.1600 0.1600 3,400 +0.02(+10.34%)
Sep 07, 2012 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 06, 2012 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Aug 31, 2012 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Aug 28, 2012 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Aug 21, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 15, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 14, 2012 0.1450 0.1450 0.1450 0.1450 850 +0.00(+0.00%)
Aug 08, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 07, 2012 0.1450 0.1450 0.1450 0.1450 600 +0.00(+0.00%)
Aug 02, 2012 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Aug 01, 2012 0.1600 0.1600 0.1100 0.1100 7,451 +0.00(+0.00%)
Jul 26, 2012 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
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.