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, 2014 0.1989 0.1989 0.1989 0.1989 0 -0.00(-0.05%)
Apr 29, 2014 0.1990 0.1990 0.1990 0.1990 5,000 -0.01(-5.24%)
Apr 22, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 21, 2014 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Apr 17, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 16, 2014 0.1810 0.2100 0.1810 0.2100 3,200 +0.00(+0.00%)
Apr 14, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 11, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.03(+16.02%)
Apr 10, 2014 0.1810 0.1810 0.1810 0.1810 10,000 -0.03(-13.81%)
Apr 09, 2014 0.2140 0.2500 0.1800 0.2100 108,439 -0.01(-4.55%)
Apr 08, 2014 0.2200 0.2200 0.2200 0.2200 5,500 +0.00(+0.00%)
Apr 04, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 03, 2014 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+4.76%)
Apr 01, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.11%)
Mar 31, 2014 0.2190 0.2190 0.2190 0.2190 2,025 +0.01(+4.29%)
Mar 27, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 26, 2014 0.2100 0.2100 0.2100 0.2100 3,885 -0.01(-4.11%)
Mar 25, 2014 0.2190 0.2190 0.2190 0.2190 5,000 +0.00(+0.00%)
Mar 21, 2014 0.2190 0.2190 0.2190 0 +0.02(+9.50%)
Mar 19, 2014 0.2000 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 18, 2014 0.2050 0.2050 0.2050 0.2050 200 -0.01(-2.38%)
Mar 11, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.11%)
Mar 10, 2014 0.1900 0.2190 0.1900 0.2190 4,300 +0.03(+15.26%)
Mar 06, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 05, 2014 0.1700 0.2000 0.1700 0.2000 8,000 +0.01(+5.26%)
Mar 04, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Mar 03, 2014 0.1800 0.1800 0.1800 0.1800 750 -0.01(-5.26%)
Feb 27, 2014 0.1900 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Feb 26, 2014 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Feb 24, 2014 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 20, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 19, 2014 0.1700 0.1800 0.1600 0.1800 1,500 +0.00(+0.00%)
Feb 18, 2014 0.1700 0.1800 0.1700 0.1800 5,581 +0.00(+0.00%)
Feb 14, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 13, 2014 0.1600 0.1800 0.1600 0.1800 16,792 +0.03(+19.21%)
Feb 12, 2014 0.1510 0.1510 0.1510 0.1510 3,333 -0.01(-5.63%)
Feb 10, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 03, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 31, 2014 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 28, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 24, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 23, 2014 0.1690 0.1690 0.1600 0.1600 20,000 -0.04(-20.00%)
Jan 22, 2014 0.1600 0.2000 0.1600 0.2000 1,225 +0.03(+17.65%)
Jan 21, 2014 0.1700 0.1700 0.1700 0.1700 2,645 +0.00(+0.00%)
Jan 17, 2014 0.1700 0.1700 0.1700 0 -0.02(-12.37%)
Jan 16, 2014 0.1940 0.1940 0.1940 0.1940 5,053 +0.00(+0.00%)
Jan 15, 2014 0.1900 0.1940 0.1900 0.1940 9,000 +0.00(+2.11%)
Jan 14, 2014 0.1900 0.1900 0.1900 0.1900 10,292 +0.00(+0.00%)
Jan 13, 2014 0.1900 0.1900 0.1900 0.1900 2,200 +0.04(+26.67%)
Jan 10, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 09, 2014 0.1900 0.1900 0.1500 0.1500 4,070 -0.05(-24.96%)
Jan 07, 2014 0.1999 0.1999 0.1999 0 +0.05(+33.27%)
Jan 06, 2014 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+5.63%)
Jan 02, 2014 0.1420 0.1420 0.1420 0.1420 0 +0.00(+0.00%)
Dec 31, 2013 0.1420 0.1420 0.1420 0 -0.04(-21.11%)
Dec 30, 2013 0.1600 0.1800 0.1600 0.1800 12,758 +0.00(+0.00%)
Dec 27, 2013 0.2100 0.2100 0.1600 0.1800 0 -0.03(-14.29%)
Dec 26, 2013 0.1980 0.2100 0.1980 0.2100 27,550 +0.03(+17.98%)
Dec 24, 2013 0.1780 0.1780 0.1780 0.1780 11,000 +0.04(+27.14%)
Dec 23, 2013 0.1500 0.1500 0.1400 0.1400 80,541 +0.01(+5.26%)
Dec 20, 2013 0.1330 0.1500 0.1330 0.1330 0 -0.02(-11.33%)
Dec 18, 2013 0.1500 0.1500 0.1500 37 +0.01(+7.14%)
Dec 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 12, 2013 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 11, 2013 0.1400 0.1500 0.1400 0.1500 201,846 +0.01(+7.14%)
Dec 10, 2013 0.1400 0.1428 0.1400 0.1400 26,500 -0.01(-6.67%)
Dec 06, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 05, 2013 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Dec 04, 2013 0.1550 0.1550 0.1500 0.1500 10,000 -0.01(-6.25%)
Dec 02, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 29, 2013 0.1500 0.1600 0.1500 0.1600 65,990 +0.01(+6.67%)
Nov 27, 2013 0.1600 0.1600 0.1500 0.1500 52,000 -0.01(-6.25%)
Nov 26, 2013 0.1500 0.1600 0.1500 0.1600 60,500 +0.00(+0.00%)
Nov 22, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 21, 2013 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Nov 20, 2013 0.1500 0.1500 0.1500 0.1500 2,400 -0.03(-16.67%)
Nov 19, 2013 0.1800 0.1800 0.1800 0.1800 53,200 +0.00(+0.00%)
Nov 18, 2013 0.1800 0.1800 0.1800 0.1800 115,000 +0.00(+0.00%)
Nov 11, 2013 0.1800 0.1800 0.1800 0 -0.02(-9.09%)
Nov 06, 2013 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Nov 05, 2013 0.1980 0.1980 0.1980 0.1980 500 +0.04(+23.75%)
Nov 04, 2013 0.1600 0.1600 0.1600 0.1600 6,900 -0.03(-15.79%)
Oct 31, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 30, 2013 0.1900 0.1980 0.1900 0.1900 5,200 +0.02(+8.57%)
Oct 25, 2013 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Oct 23, 2013 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 21, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 17, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 16, 2013 0.1450 0.1600 0.1450 0.1600 10,000 +0.01(+6.67%)
Oct 15, 2013 0.1700 0.1700 0.1300 0.1500 68,300 +0.01(+7.14%)
Oct 14, 2013 0.1980 0.1980 0.1010 0.1400 296,200 -0.05(-25.93%)
Oct 10, 2013 0.1890 0.1890 0.1890 0 +0.00(+2.16%)
Oct 08, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 04, 2013 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 02, 2013 0.1800 0.1800 0.1800 0 -0.01(-4.76%)
Oct 01, 2013 0.1800 0.1890 0.1800 0.1890 18,000 +0.01(+5.00%)
Sep 30, 2013 0.1800 0.1800 0.1800 0.1800 5,025 +0.00(+0.00%)
Sep 26, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.56%)
Sep 25, 2013 0.1700 0.1790 0.1700 0.1790 1,150 +0.00(+0.00%)
Sep 23, 2013 0.1790 0.1790 0.1790 0 +0.00(+1.70%)
Sep 19, 2013 0.1760 0.1760 0.1760 0 +0.01(+3.53%)
Sep 17, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 12, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 09, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.03%)
Sep 05, 2013 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Sep 04, 2013 0.1700 0.1790 0.1700 0.1790 5,130 +0.01(+5.29%)
Aug 28, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.03%)
Aug 26, 2013 0.1790 0.1790 0.1790 0 +0.04(+27.86%)
Aug 22, 2013 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 20, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 19, 2013 0.1500 0.1600 0.1500 0.1600 2,500 +0.00(+0.00%)
Aug 16, 2013 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Aug 15, 2013 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-5.88%)
Aug 12, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.92%)
Aug 08, 2013 0.1590 0.1590 0.1590 0 +0.00(+2.58%)
Aug 05, 2013 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 31, 2013 0.1600 0.1600 0.1600 0 -0.00(-2.44%)
Jul 29, 2013 0.1640 0.1640 0.1640 0 -0.01(-8.38%)
Jul 25, 2013 0.1790 0.1790 0.1790 0 +0.04(+27.86%)
Jul 24, 2013 0.1540 0.1790 0.1400 0.1400 12,500 -0.03(-17.16%)
Jul 12, 2013 0.1690 0.1690 0.1690 0.1690 0 +0.02(+12.67%)
Jul 11, 2013 0.1400 0.1500 0.1400 0.1500 2,000 -0.02(-11.24%)
Jul 10, 2013 0.1690 0.1690 0.1690 0.1690 100 -0.01(-5.59%)
Jul 09, 2013 0.1790 0.1790 0.1790 0.1790 10,875 +0.02(+12.58%)
Jul 05, 2013 0.1590 0.1590 0.1590 0.1590 0 +0.01(+6.00%)
Jul 02, 2013 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 01, 2013 0.1500 0.1600 0.1400 0.1400 22,593 -0.00(-0.71%)
Jun 27, 2013 0.1410 0.1410 0.1410 0.1410 0 +0.00(+0.00%)
Jun 25, 2013 0.1410 0.1410 0.1410 0.1410 0 -0.03(-16.07%)
Jun 24, 2013 0.1680 0.1680 0.1680 0.1680 3,000 +0.00(+0.00%)
Jun 21, 2013 0.1410 0.1680 0.1410 0.1680 5,500 -0.00(-0.59%)
Jun 19, 2013 0.1690 0.1690 0.1690 0.1690 0 +0.02(+12.67%)
Jun 18, 2013 0.1500 0.1500 0.1500 0.1500 557 +0.01(+6.38%)
Jun 14, 2013 0.1410 0.1410 0.1410 0 +0.00(+0.00%)
Jun 10, 2013 0.1410 0.1410 0.1410 0.1410 0 -0.02(-11.88%)
Jun 07, 2013 0.1550 0.1600 0.1550 0.1600 10,000 +0.02(+13.48%)
Jun 06, 2013 0.1500 0.1500 0.1410 0.1410 20,000 -0.01(-6.00%)
Jun 05, 2013 0.1500 0.1500 0.1500 0.1500 1,450 +0.00(+0.00%)
Jun 04, 2013 0.1500 0.1500 0.1500 0.1500 1,550 +0.00(+0.00%)
May 30, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.01(+6.38%)
May 29, 2013 0.1600 0.1600 0.1410 0.1410 15,897 -0.02(-11.32%)
May 23, 2013 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
May 17, 2013 0.1590 0.1590 0.1590 0 +0.02(+13.57%)
May 16, 2013 0.1400 0.1400 0.1400 0.1400 6,500 -0.02(-11.95%)
May 10, 2013 0.1590 0.1590 0.1590 0 +0.01(+6.00%)
May 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 06, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 03, 2013 0.1600 0.1600 0.1600 0.1600 3,750 +0.00(+0.63%)
May 02, 2013 0.1590 0.1590 0.1590 0.1590 500 +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.