Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puradyn Filter Technologies Inc (OP: PFTI )

0.0001 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 29, 2016 0.0400 0.0400 0.0350 0.0350 90,000 -0.01(-16.67%)
Apr 28, 2016 0.0460 0.0500 0.0350 0.0420 123,000 -0.00(-8.70%)
Apr 27, 2016 0.0450 0.0460 0.0450 0.0460 12,100 +0.01(+22.67%)
Apr 25, 2016 0.0375 0.0375 0.0375 0 +0.01(+25.00%)
Apr 22, 2016 0.0350 0.0350 0.0250 0.0300 64,226 -0.00(-13.04%)
Apr 21, 2016 0.0300 0.0345 0.0300 0.0345 104,812 +0.00(+15.00%)
Apr 20, 2016 0.0350 0.0350 0.0250 0.0300 41,000 +0.01(+50.00%)
Apr 19, 2016 0.0200 0.0300 0.0200 0.0200 51,700 -0.01(-33.33%)
Apr 18, 2016 0.0350 0.0380 0.0300 0.0300 98,288 -0.01(-23.08%)
Apr 15, 2016 0.0390 0.0390 0.0390 0.0390 7,651 +0.00(+0.00%)
Apr 13, 2016 0.0390 0.0390 0.0390 0 -0.00(-2.26%)
Apr 12, 2016 0.0400 0.0400 0.0399 0.0399 4,000 +0.01(+17.35%)
Apr 08, 2016 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Apr 06, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 05, 2016 0.0380 0.0380 0.0320 0.0350 56,000 -0.00(-12.50%)
Apr 04, 2016 0.0380 0.0400 0.0380 0.0400 9,450 -0.01(-20.00%)
Mar 31, 2016 0.0500 0.0500 0.0500 156 +0.01(+34.77%)
Mar 29, 2016 0.0371 0.0371 0.0371 0 -0.01(-25.80%)
Mar 21, 2016 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Mar 18, 2016 0.0401 0.0500 0.0400 0.0420 58,893 -0.01(-22.01%)
Mar 17, 2016 0.0539 0.0550 0.0539 0.0539 42,000 -0.00(-2.09%)
Mar 16, 2016 0.0527 0.0550 0.0527 0.0550 10,443 +0.00(+7.84%)
Mar 15, 2016 0.0510 0.0510 0.0509 0.0510 4,000 +0.00(+2.00%)
Mar 14, 2016 0.0500 0.0520 0.0500 0.0500 65,900 -0.00(-9.09%)
Mar 11, 2016 0.0550 0.0550 0.0500 0.0550 22,000 -0.00(-6.54%)
Mar 10, 2016 0.0588 0.0588 0.0588 0.0588 13,300 -0.00(-1.92%)
Mar 09, 2016 0.0800 0.0800 0.0500 0.0600 194,500 -0.02(-25.00%)
Mar 08, 2016 0.0800 0.0800 0.0800 0.0800 800 -0.01(-11.11%)
Mar 07, 2016 0.0890 0.0900 0.0877 0.0900 5,025 +0.00(+0.00%)
Mar 03, 2016 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 02, 2016 0.0700 0.0700 0.0700 0.0700 7,752 -0.02(-22.14%)
Mar 01, 2016 0.0795 0.0900 0.0795 0.0899 5,200 +0.01(+15.70%)
Feb 26, 2016 0.0777 0.0777 0.0777 0 -0.00(-0.38%)
Feb 23, 2016 0.0780 0.0780 0.0780 0 -0.00(-2.26%)
Feb 22, 2016 0.0700 0.0798 0.0700 0.0798 5,000 +0.00(+0.00%)
Feb 19, 2016 0.0798 0.0798 0.0798 0.0798 3,000 +0.00(+0.00%)
Feb 18, 2016 0.0798 0.0798 0.0798 0.0798 500 +0.00(+0.00%)
Feb 17, 2016 0.0764 0.0798 0.0700 0.0798 38,860 +0.00(+0.00%)
Feb 16, 2016 0.0799 0.0799 0.0798 0.0798 1,000 +0.01(+14.00%)
Feb 11, 2016 0.0700 0.0700 0.0700 0 -0.00(-3.45%)
Feb 09, 2016 0.0725 0.0725 0.0725 0 +0.01(+11.54%)
Feb 08, 2016 0.0665 0.0665 0.0650 0.0650 2,660 -0.01(-18.65%)
Feb 05, 2016 0.0799 0.0799 0.0799 0.0799 12,000 +0.00(+0.13%)
Feb 04, 2016 0.0700 0.0798 0.0700 0.0798 4,530 +0.01(+22.77%)
Feb 02, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 01, 2016 0.0700 0.0700 0.0700 0.0700 11,072 +0.00(+0.14%)
Jan 29, 2016 0.0541 0.0750 0.0505 0.0699 59,100 +0.02(+39.52%)
Jan 27, 2016 0.0501 0.0501 0.0501 0 -0.01(-16.22%)
Jan 26, 2016 0.0600 0.0600 0.0580 0.0598 7,450 -0.01(-13.33%)
Jan 25, 2016 0.0650 0.0690 0.0650 0.0690 18,900 +0.00(+6.15%)
Jan 22, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+30.00%)
Jan 21, 2016 0.0450 0.0550 0.0350 0.0500 52,083 +0.01(+25.00%)
Jan 20, 2016 0.0549 0.0549 0.0400 0.0400 11,000 -0.01(-20.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0 +0.00(+1.42%)
Jan 14, 2016 0.0493 0.0493 0.0493 0.0493 2,000 -0.00(-1.20%)
Jan 13, 2016 0.0499 0.0499 0.0499 0.0499 4,000 +0.00(+1.01%)
Jan 11, 2016 0.0494 0.0494 0.0494 0 +0.01(+23.50%)
Jan 06, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 04, 2016 0.0450 0.0450 0.0450 0 +0.01(+18.42%)
Dec 31, 2015 0.0380 0.0380 0.0380 0 +0.00(+8.57%)
Dec 30, 2015 0.0314 0.0350 0.0314 0.0350 8,300 +0.01(+16.67%)
Dec 29, 2015 0.0305 0.0305 0.0300 0.0300 1,250 -0.02(-39.88%)
Dec 28, 2015 0.0400 0.0950 0.0310 0.0499 231,900 -0.00(-0.20%)
Dec 24, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 23, 2015 0.0750 0.0995 0.0600 0.0600 189,343 -0.01(-19.89%)
Dec 22, 2015 0.0605 0.0869 0.0605 0.0749 16,775 -0.04(-31.91%)
Dec 21, 2015 0.0700 0.1100 0.0700 0.1100 60,598 +0.04(+57.14%)
Dec 18, 2015 0.0700 0.0700 0.0700 0.0700 1,504 -0.04(-36.36%)
Dec 17, 2015 0.0700 0.1100 0.0700 0.1100 7,657 +0.02(+22.36%)
Dec 16, 2015 0.0850 0.0900 0.0850 0.0899 4,400 -0.00(-0.11%)
Dec 15, 2015 0.0800 0.0900 0.0600 0.0900 53,800 -0.02(-18.11%)
Dec 14, 2015 0.0900 0.1099 0.0800 0.1099 23,300 +0.00(+0.00%)
Dec 11, 2015 0.0920 0.1099 0.0920 0.1099 1,050 +0.00(+0.00%)
Dec 09, 2015 0.1099 0.1099 0.1099 0 -0.01(-8.42%)
Dec 08, 2015 0.0800 0.1200 0.0800 0.1200 11,600 +0.00(+0.00%)
Dec 07, 2015 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Dec 03, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Dec 02, 2015 0.1000 0.1199 0.0800 0.1199 12,100 +0.00(+0.00%)
Dec 01, 2015 0.0800 0.1199 0.0800 0.1199 18,500 -0.03(-20.07%)
Nov 27, 2015 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Nov 24, 2015 0.1100 0.1100 0.1100 0 -0.02(-15.32%)
Nov 20, 2015 0.1299 0.1299 0.1299 0.1299 200 +0.02(+18.04%)
Nov 19, 2015 0.1100 0.1100 0.1100 0.1100 2,000 -0.02(-15.35%)
Nov 18, 2015 0.1300 0.1300 0.0941 0.1300 8,000 +0.00(+0.00%)
Nov 17, 2015 0.0901 0.1300 0.0901 0.1300 2,200 +0.03(+32.65%)
Nov 12, 2015 0.0980 0.0980 0.0980 0 +0.01(+8.77%)
Nov 11, 2015 0.1000 0.1000 0.0901 0.0901 15,000 -0.02(-18.09%)
Nov 06, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.09%)
Nov 05, 2015 0.0901 0.0901 0.0901 0.0901 8,000 +0.00(+0.00%)
Nov 04, 2015 0.0901 0.0901 0.0901 0.0901 5,800 -0.02(-18.09%)
Nov 03, 2015 0.1260 0.1260 0.0901 0.1100 5,200 +0.00(+0.00%)
Oct 30, 2015 0.1100 0.1100 0.1100 0 +0.01(+11.43%)
Oct 29, 2015 0.1000 0.1000 0.0900 0.0987 12,100 -0.00(-1.28%)
Oct 28, 2015 0.0950 0.1023 0.0950 0.1000 35,100 +0.01(+11.11%)
Oct 23, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 20, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 19, 2015 0.0750 0.0950 0.0750 0.0950 11,100 +0.01(+11.76%)
Oct 16, 2015 0.0950 0.0950 0.0850 0.0850 36,300 -0.01(-10.53%)
Oct 15, 2015 0.0970 0.1000 0.0900 0.0950 16,510 +0.01(+15.85%)
Oct 14, 2015 0.0820 0.0820 0.0820 0.0820 5,093 +0.00(+2.37%)
Oct 13, 2015 0.1050 0.1050 0.0801 0.0801 19,010 -0.02(-19.90%)
Oct 08, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 07, 2015 0.0801 0.0950 0.0801 0.0950 1,000 +0.01(+14.90%)
Oct 06, 2015 0.1000 0.1000 0.0827 0.0827 5,750 -0.02(-17.32%)
Oct 05, 2015 0.1045 0.1150 0.1000 0.1000 49,108 +0.00(+0.00%)
Oct 02, 2015 0.0835 0.1150 0.0835 0.1000 71,889 +0.01(+11.11%)
Oct 01, 2015 0.0700 0.0900 0.0700 0.0900 9,000 +0.02(+28.57%)
Sep 30, 2015 0.1150 0.1150 0.0700 0.0700 3,631 -0.01(-12.50%)
Sep 29, 2015 0.0780 0.1100 0.0780 0.0800 71,134 +0.00(+0.00%)
Sep 28, 2015 0.0900 0.0900 0.0600 0.0800 90,200 -0.01(-5.88%)
Sep 25, 2015 0.0850 0.0850 0.0850 0.0850 2,200 -0.02(-19.05%)
Sep 24, 2015 0.0600 0.1050 0.0600 0.1050 61,866 +0.00(+5.00%)
Sep 23, 2015 0.1020 0.1050 0.1000 0.1000 19,750 -0.03(-23.08%)
Sep 22, 2015 0.1100 0.1300 0.1020 0.1300 18,461 +0.03(+30.00%)
Sep 21, 2015 0.1200 0.1200 0.1000 0.1000 37,000 -0.03(-23.08%)
Sep 18, 2015 0.1000 0.1300 0.1000 0.1300 13,530 +0.00(+0.00%)
Sep 17, 2015 0.1100 0.1300 0.1100 0.1300 16,094 +0.03(+30.00%)
Sep 16, 2015 0.1100 0.1100 0.1000 0.1000 25,000 -0.04(-28.32%)
Sep 15, 2015 0.1200 0.1400 0.1200 0.1395 20,071 -0.00(-0.36%)
Sep 11, 2015 0.1400 0.1400 0.1400 0 -0.01(-4.76%)
Sep 08, 2015 0.1470 0.1470 0.1470 0 +0.02(+13.08%)
Sep 04, 2015 0.1300 0.1300 0.1300 0 -0.02(-11.56%)
Sep 02, 2015 0.1470 0.1470 0.1470 0 +0.03(+22.50%)
Sep 01, 2015 0.1210 0.1320 0.1200 0.1200 17,200 -0.01(-5.96%)
Aug 27, 2015 0.1276 0.1276 0.1276 0 +0.00(+0.00%)
Aug 25, 2015 0.1276 0.1276 0.1276 0 -0.00(-2.30%)
Aug 24, 2015 0.1306 0.1570 0.1306 16,280 -0.03(-16.82%)
Aug 19, 2015 0.1570 0.1570 0.1570 0 +0.01(+9.03%)
Aug 17, 2015 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Aug 13, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 12, 2015 0.1450 0.1450 0.1450 0.1450 400 -0.01(-6.45%)
Aug 05, 2015 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Jul 31, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 29, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.63%)
Jul 27, 2015 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Jul 24, 2015 0.1382 0.1600 0.1350 0.1600 22,000 +0.00(+0.00%)
Jul 23, 2015 0.1400 0.1600 0.1400 0.1600 10,000 +0.02(+14.29%)
Jul 22, 2015 0.1600 0.1600 0.1400 0.1400 10,100 +0.00(+0.00%)
Jul 21, 2015 0.1700 0.1700 0.1400 0.1400 9,200 +0.00(+0.00%)
Jul 20, 2015 0.1600 0.1600 0.1400 0.1400 40,500 -0.02(-12.50%)
Jul 15, 2015 0.1600 0.1600 0.1600 0 -0.04(-18.78%)
Jul 06, 2015 0.1970 0.1970 0.1970 0 -0.00(-1.50%)
Jul 02, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 01, 2015 0.1510 0.1800 0.1510 0.1800 31,871 +0.01(+5.88%)
Jun 30, 2015 0.1600 0.1701 0.1600 0.1700 20,250 +0.00(+0.00%)
Jun 26, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 25, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 23, 2015 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jun 18, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Jun 11, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 09, 2015 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jun 08, 2015 0.1580 0.1950 0.1580 0.1950 30,100 +0.04(+23.50%)
Jun 03, 2015 0.1579 0.1579 0.1579 0 +0.01(+5.27%)
Jun 02, 2015 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
Jun 01, 2015 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-9.04%)
May 28, 2015 0.1649 0.1649 0.1649 0 +0.00(+0.00%)
May 27, 2015 0.1649 0.1649 0.1649 0.1649 180 -0.00(-2.66%)
May 21, 2015 0.1694 0.1694 0.1694 0 -0.00(-0.06%)
May 20, 2015 0.1501 0.1695 0.1501 0.1695 39,222 +0.00(+0.00%)
May 19, 2015 0.1650 0.1695 0.1600 0.1695 22,100 +0.00(+2.73%)
May 18, 2015 0.1390 0.1650 0.1390 0.1650 25,039 +0.02(+14.03%)
May 15, 2015 0.1448 0.1448 0.1447 0.1447 3,000 -0.00(-0.07%)
May 14, 2015 0.1200 0.1448 0.1200 0.1448 2,000 +0.01(+7.26%)
May 13, 2015 0.1111 0.1350 0.1111 0.1350 67,000 -0.01(-3.57%)
May 12, 2015 0.1400 0.1400 0.1400 0.1400 20,750 -0.00(-3.31%)
May 11, 2015 0.1448 0.1448 0.1448 0.1448 4,700 -0.00(-0.07%)
May 08, 2015 0.1201 0.1449 0.1006 0.1449 62,200 -0.02(-9.44%)
May 07, 2015 0.1600 0.1600 0.1021 0.1600 21,050 +0.00(+0.00%)
May 06, 2015 0.1511 0.1695 0.1000 0.1600 52,300 -0.01(-5.88%)
May 05, 2015 0.1700 0.1700 0.1510 0.1700 18,700 +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.