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, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 29, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Apr 28, 2015 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Apr 27, 2015 0.1650 0.1800 0.1600 0.1750 61,916 +0.00(+0.00%)
Apr 24, 2015 0.1620 0.1750 0.1501 0.1750 26,200 -0.01(-2.78%)
Apr 23, 2015 0.1800 0.1800 0.1800 0.1800 598 +0.00(+1.12%)
Apr 22, 2015 0.1611 0.1780 0.1611 0.1780 600 +0.00(+0.00%)
Apr 21, 2015 0.1780 0.1780 0.1700 0.1780 11,300 +0.00(+0.00%)
Apr 20, 2015 0.1780 0.1780 0.1780 0.1780 100 +0.00(+0.00%)
Apr 17, 2015 0.1780 0.1780 0.1780 0.1780 100 +0.00(+0.00%)
Apr 16, 2015 0.1780 0.1780 0.1780 0.1780 500 +0.00(+0.00%)
Apr 15, 2015 0.1780 0.1780 0.1780 0.1780 2,480 +0.00(+0.39%)
Apr 14, 2015 0.1778 0.1778 0.1773 0.1773 25,000 -0.00(-1.17%)
Apr 13, 2015 0.1680 0.1794 0.1680 0.1794 16,000 -0.00(-0.28%)
Apr 10, 2015 0.1799 0.1799 0.1799 0.1799 100 +0.00(+0.00%)
Apr 09, 2015 0.1799 0.1799 0.1799 0.1799 800 +0.00(+0.00%)
Apr 08, 2015 0.1799 0.1799 0.1799 0.1799 100 -0.01(-5.27%)
Apr 02, 2015 0.1899 0.1899 0.1899 0 -0.00(-2.57%)
Apr 01, 2015 0.1701 0.1949 0.1701 0.1949 13,400 -0.00(-0.05%)
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%)
Jan 02, 2015 0.2000 0.2200 0.2000 0.2000 44,850 -0.02(-8.84%)
Dec 31, 2014 0.2194 0.2194 0.2194 0 +0.03(+15.47%)
Dec 30, 2014 0.2000 0.2000 0.1900 0.1900 6,000 -0.01(-5.00%)
Dec 29, 2014 0.2000 0.2000 0.2000 0.2000 2,060 -0.01(-4.76%)
Dec 26, 2014 0.2100 0.2100 0.2000 0.2100 7,000 +0.00(+0.00%)
Dec 24, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 23, 2014 0.2100 0.2100 0.2100 0.2100 1,020 -0.01(-2.33%)
Dec 22, 2014 0.2000 0.2150 0.2000 0.2150 4,565 -0.01(-2.27%)
Dec 19, 2014 0.1800 0.2200 0.1800 0.2200 5,815 +0.00(+0.00%)
Dec 18, 2014 0.2200 0.2200 0.2010 0.2200 3,995 +0.01(+4.81%)
Dec 16, 2014 0.2099 0.2099 0.2099 0 +0.00(+2.39%)
Dec 15, 2014 0.2050 0.2200 0.2050 0.2050 10,964 -0.02(-8.89%)
Dec 11, 2014 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 10, 2014 0.2250 0.2250 0.2250 0.2250 26,000 -0.01(-2.17%)
Dec 09, 2014 0.2000 0.2300 0.1900 0.2300 12,750 +0.01(+4.55%)
Dec 08, 2014 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Dec 05, 2014 0.2300 0.2300 0.2200 0.2200 4,700 -0.01(-4.35%)
Dec 04, 2014 0.2130 0.2300 0.2130 0.2300 2,200 +0.02(+8.03%)
Dec 02, 2014 0.2129 0.2129 0.2129 0 -0.01(-2.29%)
Nov 26, 2014 0.2179 0.2179 0.2179 0 +0.00(+0.00%)
Nov 25, 2014 0.2179 0.2179 0.2179 0.2179 175 +0.01(+6.29%)
Nov 24, 2014 0.2190 0.2190 0.2050 0.2050 17,635 -0.01(-5.53%)
Nov 21, 2014 0.2170 0.2170 0.2170 0.2170 100 +0.01(+3.33%)
Nov 20, 2014 0.2170 0.2170 0.1931 0.2100 13,500 -0.01(-3.23%)
Nov 19, 2014 0.2210 0.2210 0.1800 0.2170 76,776 -0.01(-5.65%)
Nov 17, 2014 0.2300 0.2300 0.2300 25 +0.00(+0.00%)
Nov 14, 2014 0.2300 0.2300 0.2300 0.2300 3,500 +0.00(+0.00%)
Nov 13, 2014 0.2300 0.2300 0.2300 0.2300 11,895 +0.00(+0.00%)
Nov 11, 2014 0.2300 0.2300 0.2300 0 +0.02(+7.73%)
Nov 10, 2014 0.2135 0.2135 0.2135 0.2135 4,540 -0.02(-7.17%)
Nov 07, 2014 0.2300 0.2300 0.2300 0.2300 1,100 +0.01(+4.55%)
Nov 06, 2014 0.2300 0.2300 0.2200 0.2200 1,700 -0.01(-4.35%)
Nov 04, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 03, 2014 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+6.98%)
Oct 31, 2014 0.2110 0.2300 0.2101 0.2150 5,900 -0.02(-6.52%)
Oct 30, 2014 0.2300 0.2300 0.2300 0.2300 2,039 +0.01(+2.22%)
Oct 29, 2014 0.2200 0.2250 0.2200 0.2250 7,700 +0.01(+2.27%)
Oct 28, 2014 0.2200 0.2200 0.2200 0.2200 125 +0.00(+0.00%)
Oct 27, 2014 0.2200 0.2200 0.2200 0.2200 1,848 +0.00(+0.00%)
Oct 24, 2014 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Oct 23, 2014 0.2200 0.2200 0.2200 0.2200 6,900 +0.00(+0.00%)
Oct 22, 2014 0.2110 0.2200 0.2110 0.2200 5,900 +0.00(+0.00%)
Oct 20, 2014 0.2100 0.2200 0.2100 0.2200 4,468 +0.00(+0.00%)
Oct 17, 2014 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-4.35%)
Oct 16, 2014 0.2300 0.2300 0.2300 0.2300 200 +0.01(+4.55%)
Oct 15, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.01(+4.27%)
Oct 14, 2014 0.2200 0.2200 0.2110 0.2110 3,823 +0.00(+0.43%)
Oct 13, 2014 0.2101 0.2101 0.2101 0.2101 300 +0.00(+0.00%)
Oct 10, 2014 0.2350 0.2350 0.2101 0.2101 13,478 -0.02(-10.60%)
Oct 09, 2014 0.2300 0.2350 0.2200 0.2350 26,981 +0.00(+2.17%)
Oct 08, 2014 0.2300 0.2300 0.2300 0.2300 500 +0.02(+9.52%)
Oct 07, 2014 0.2100 0.2350 0.2100 0.2100 4,300 +0.00(+0.00%)
Oct 06, 2014 0.2350 0.2350 0.2100 0.2100 8,019 -0.02(-8.66%)
Oct 02, 2014 0.2299 0.2299 0.2299 0 +0.00(+0.00%)
Sep 30, 2014 0.2299 0.2299 0.2299 0 +0.02(+9.48%)
Sep 29, 2014 0.2303 0.2303 0.2100 0.2100 10,000 -0.04(-14.29%)
Sep 26, 2014 0.2251 0.2450 0.2251 0.2450 5,100 +0.00(+0.00%)
Sep 25, 2014 0.2101 0.2450 0.2101 0.2450 2,500 +0.01(+4.26%)
Sep 24, 2014 0.2350 0.2350 0.2350 0.2350 4,000 +0.03(+17.50%)
Sep 23, 2014 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-4.76%)
Sep 19, 2014 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Sep 18, 2014 0.2600 0.2645 0.2300 0.2300 48,000 -0.03(-11.54%)
Sep 17, 2014 0.2600 0.2600 0.2600 0.2600 1,000 -0.00(-0.95%)
Sep 16, 2014 0.2625 0.2625 0.2625 0.2625 10,000 +0.00(+0.96%)
Sep 15, 2014 0.2600 0.2600 0.2600 0.2600 12,500 +0.00(+0.00%)
Sep 12, 2014 0.2550 0.2600 0.2550 0.2600 8,409 +0.00(+0.00%)
Sep 11, 2014 0.2600 0.2700 0.2600 0.2600 27,300 -0.01(-3.70%)
Sep 08, 2014 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 05, 2014 0.2600 0.2700 0.2600 0.2600 2,385 +0.02(+7.88%)
Sep 04, 2014 0.2501 0.2650 0.2410 0.2410 10,505 -0.02(-7.31%)
Sep 03, 2014 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-3.70%)
Sep 02, 2014 0.2600 0.2700 0.2600 0.2700 3,695 +0.00(+0.00%)
Aug 28, 2014 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Aug 27, 2014 0.2500 0.2650 0.2500 0.2650 14,359 +0.02(+6.00%)
Aug 26, 2014 0.2700 0.2700 0.2400 0.2500 21,787 -0.02(-7.37%)
Aug 25, 2014 0.2700 0.2750 0.2700 0.2699 33,041 -0.00(-0.04%)
Aug 22, 2014 0.2750 0.2750 0.2700 0.2700 7,500 -0.01(-1.82%)
Aug 21, 2014 0.2750 0.2750 0.2750 0.2750 100 +0.00(+0.00%)
Aug 19, 2014 0.2750 0.2750 0.2750 0 -0.00(-1.43%)
Aug 18, 2014 0.2800 0.2800 0.2790 0.2790 9,050 -0.01(-2.11%)
Aug 15, 2014 0.2850 0.2900 0.2850 28,050 -0.01(-1.72%)
Aug 13, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 12, 2014 0.2800 0.2800 0.2800 0.2800 20,000 +0.01(+3.59%)
Aug 11, 2014 0.2800 0.3300 0.2703 0.2703 16,592 +0.00(+0.11%)
Aug 08, 2014 0.2800 0.2800 0.2780 0.2700 11,500 -0.01(-3.57%)
Aug 07, 2014 0.2800 0.2800 0.2800 0.2800 400 +0.01(+3.70%)
Aug 05, 2014 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Aug 04, 2014 0.2750 0.2750 0.2750 0.2750 6,456 +0.01(+1.85%)
Aug 01, 2014 0.2700 0.2800 0.2700 0.2700 36,014 +0.02(+5.88%)
Jul 31, 2014 0.2700 0.2700 0.2550 0.2550 5,500 -0.00(-1.16%)
Jul 30, 2014 0.2580 0.2580 0.2580 0.2580 6,439 +0.00(+0.00%)
Jul 29, 2014 0.2500 0.2580 0.2500 0.2580 13,500 +0.01(+3.20%)
Jul 28, 2014 0.2450 0.2500 0.2450 0.2500 2,000 +0.02(+8.70%)
Jul 25, 2014 0.2200 0.2300 0.2200 0.2300 5,000 +0.02(+9.52%)
Jul 18, 2014 0.2100 0.2100 0.2100 0 +0.00(+1.94%)
Jul 17, 2014 0.2100 0.2100 0.2051 0.2060 13,300 -0.00(-1.90%)
Jul 16, 2014 0.2200 0.2200 0.2050 0.2100 42,264 +0.00(+0.00%)
Jul 15, 2014 0.2400 0.2400 0.2000 0.2100 44,900 -0.03(-12.50%)
Jul 14, 2014 0.2000 0.2400 0.2000 0.2400 12,500 +0.01(+4.35%)
Jul 11, 2014 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Jul 10, 2014 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Jul 09, 2014 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Jul 08, 2014 0.2300 0.2300 0.2300 0.2300 27,157 +0.00(+0.00%)
Jul 07, 2014 0.2150 0.2700 0.2150 0.2300 27,842 +0.02(+9.52%)
Jul 03, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 02, 2014 0.2000 0.2000 0.2000 0.2000 3,081 +0.01(+5.26%)
Jun 27, 2014 0.1900 0.1900 0.1900 0 -0.02(-9.09%)
Jun 23, 2014 0.2090 0.2090 0.2090 0 +0.01(+4.50%)
Jun 19, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 18, 2014 0.1900 0.1900 0.1900 0.1900 29,044 +0.00(+0.00%)
Jun 17, 2014 0.1900 0.1990 0.1900 0.1900 16,550 -0.01(-5.00%)
Jun 16, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jun 09, 2014 0.2000 0.2000 0.2000 0 -0.01(-3.38%)
Jun 06, 2014 0.2070 0.2070 0.2070 0.2070 293 +0.00(+0.98%)
Jun 05, 2014 0.2050 0.2050 0.2050 0.2050 1,950 +0.00(+0.00%)
May 30, 2014 0.2050 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
May 23, 2014 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
May 22, 2014 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
May 20, 2014 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 19, 2014 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
May 16, 2014 0.2100 0.2100 0.2090 0.2100 12,000 +0.00(+0.00%)
May 15, 2014 0.2100 0.2100 0.2100 0.2100 10,000 +0.02(+10.53%)
May 14, 2014 0.1900 0.1900 0.1900 0.1900 2,416 -0.01(-5.00%)
May 13, 2014 0.2000 0.2000 0.1900 0.2000 15,293 +0.00(+0.00%)
May 12, 2014 0.1990 0.2000 0.1990 0.2000 15,000 +0.02(+8.11%)
May 09, 2014 0.1850 0.1850 0.1850 0.1850 918 -0.01(-7.04%)
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.