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 26, 2018 0.0180 0.0180 0.0180 0 -0.00(-4.76%)
Apr 18, 2018 0.0189 0.0189 0.0189 0 -0.00(-0.53%)
Apr 17, 2018 0.0189 0.0190 0.0189 0.0190 6,000 +0.00(+4.97%)
Apr 11, 2018 0.0181 0.0181 0.0181 0 +0.00(+0.00%)
Apr 04, 2018 0.0181 0.0181 0.0181 0 +0.00(+0.56%)
Mar 23, 2018 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Mar 22, 2018 0.0190 0.0190 0.0189 0.0190 104,000 +0.00(+0.00%)
Mar 20, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 19, 2018 0.0190 0.0190 0.0190 0.0190 51,111 +0.00(+0.53%)
Mar 15, 2018 0.0189 0.0189 0.0189 21 +0.00(+4.42%)
Mar 14, 2018 0.0180 0.0181 0.0180 0.0181 20,645 +0.00(+0.56%)
Mar 13, 2018 0.0185 0.0185 0.0180 0.0180 59,990 -0.00(-4.00%)
Mar 12, 2018 0.0180 0.0187 0.0180 0.0187 1,200 -0.00(-1.32%)
Mar 09, 2018 0.0190 0.0190 0.0190 0.0190 12,000 +0.00(+5.56%)
Mar 08, 2018 0.0181 0.0181 0.0180 0.0180 728 +0.00(+0.00%)
Mar 07, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 06, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 02, 2018 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Feb 28, 2018 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Feb 27, 2018 0.0190 0.0190 0.0170 0.0170 25,000 -0.00(-10.05%)
Feb 26, 2018 0.0190 0.0190 0.0189 0.0189 4,000 +0.00(+1.94%)
Feb 23, 2018 0.0190 0.0190 0.0185 0.0185 10,550 -0.00(-2.42%)
Feb 22, 2018 0.0190 0.0190 0.0190 0.0190 20,000 +0.00(+0.00%)
Feb 21, 2018 0.0190 0.0190 0.0190 0.0190 30,000 +0.00(+0.00%)
Feb 16, 2018 0.0190 0.0190 0.0190 0 +0.00(+8.57%)
Feb 15, 2018 0.0190 0.0190 0.0175 0.0175 81,000 -0.00(-5.61%)
Feb 13, 2018 0.0185 0.0185 0.0185 0 +0.00(+5.94%)
Feb 12, 2018 0.0210 0.0210 0.0175 0.0175 138,077 -0.00(-16.67%)
Feb 09, 2018 0.0235 0.0236 0.0210 0.0210 59,000 -0.00(-10.64%)
Feb 08, 2018 0.0235 0.0235 0.0235 0.0235 14,399 -0.00(-0.49%)
Feb 07, 2018 0.0236 0.0236 0.0236 0.0236 650 -0.00(-1.19%)
Feb 06, 2018 0.0240 0.0240 0.0239 0.0239 20,000 -0.00(-4.02%)
Feb 02, 2018 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Feb 01, 2018 0.0230 0.0249 0.0230 0.0249 22,500 +0.00(+12.16%)
Jan 31, 2018 0.0222 0.0222 0.0222 0.0222 7,500 -0.00(-7.24%)
Jan 30, 2018 0.0206 0.0239 0.0206 0.0239 10,500 -0.00(-0.23%)
Jan 29, 2018 0.0239 0.0250 0.0206 0.0240 110,218 -0.00(-0.06%)
Jan 26, 2018 0.0238 0.0340 0.0206 0.0240 127,050 +0.00(+20.02%)
Jan 25, 2018 0.0200 0.0201 0.0200 0.0200 24,072 -0.00(-9.09%)
Jan 24, 2018 0.0290 0.0290 0.0152 0.0220 172,914 -0.01(-24.14%)
Jan 23, 2018 0.0195 0.0290 0.0195 0.0290 53,602 +0.01(+22.36%)
Jan 22, 2018 0.0194 0.0238 0.0190 0.0237 179,997 +0.01(+33.15%)
Jan 19, 2018 0.0180 0.0194 0.0178 0.0178 70,175 +0.00(+0.56%)
Jan 18, 2018 0.0159 0.0180 0.0158 0.0177 192,800 +0.00(+14.19%)
Jan 17, 2018 0.0155 0.0155 0.0155 0.0155 10,000 +0.00(+0.32%)
Jan 16, 2018 0.0155 0.0155 0.0155 0.0155 3,000 -0.00(-2.83%)
Jan 11, 2018 0.0159 0.0159 0.0159 0 +0.00(+2.91%)
Jan 09, 2018 0.0155 0.0155 0.0155 0 -0.00(-2.83%)
Jan 08, 2018 0.0158 0.0159 0.0158 0.0159 49,000 +0.00(+0.63%)
Jan 05, 2018 0.0154 0.0154 0.0137 0.0158 19,222 -0.00(-0.63%)
Jan 04, 2018 0.0147 0.0160 0.0136 0.0159 48,100 +0.00(+8.16%)
Jan 03, 2018 0.0147 0.0148 0.0147 0.0147 38,521 -0.00(-0.68%)
Jan 02, 2018 0.0149 0.0149 0.0130 0.0148 60,050 +0.00(+13.85%)
Dec 29, 2017 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Dec 28, 2017 0.0140 0.0140 0.0120 0.0120 10,000 -0.00(-13.67%)
Dec 27, 2017 0.0130 0.0139 0.0130 0.0139 121,313 +0.00(+6.92%)
Dec 26, 2017 0.0139 0.0139 0.0130 0.0130 108,350 -0.00(-6.47%)
Dec 22, 2017 0.0139 0.0140 0.0139 0.0139 71,765 +0.00(+6.92%)
Dec 20, 2017 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 19, 2017 0.0138 0.0138 0.0130 0.0130 28,506 -0.00(-6.47%)
Dec 18, 2017 0.0150 0.0150 0.0106 0.0139 476,279 -0.00(-7.19%)
Dec 15, 2017 0.0150 0.0150 0.0149 0.0150 50,806 +0.00(+0.52%)
Dec 14, 2017 0.0149 0.0150 0.0149 0.0149 21,000 -0.00(-0.67%)
Dec 13, 2017 0.0160 0.0160 0.0140 0.0150 44,800 -0.00(-6.25%)
Dec 12, 2017 0.0160 0.0190 0.0160 0.0160 6,100 -0.00(-19.60%)
Dec 11, 2017 0.0199 0.0199 0.0199 0.0199 4,900 +0.00(+17.06%)
Dec 08, 2017 0.0160 0.0170 0.0160 0.0170 10,100 +0.00(+6.25%)
Dec 07, 2017 0.0160 0.0165 0.0158 0.0160 410,000 +0.00(+6.67%)
Dec 06, 2017 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Dec 05, 2017 0.0177 0.0177 0.0150 0.0150 552,000 -0.00(-11.76%)
Dec 04, 2017 0.0150 0.0200 0.0150 0.0170 1,320,394 -0.00(-2.86%)
Dec 01, 2017 0.0150 0.0175 0.0150 0.0175 6,600 +0.00(+16.67%)
Nov 30, 2017 0.0160 0.0160 0.0150 0.0150 40,000 -0.01(-25.00%)
Nov 29, 2017 0.0170 0.0150 0.0200 146,300 +0.00(+17.65%)
Nov 28, 2017 0.0173 0.0239 0.0170 0.0170 56,300 +0.00(+13.33%)
Nov 27, 2017 0.0158 0.0160 0.0150 0.0150 425,040 -0.00(-5.66%)
Nov 24, 2017 0.0180 0.0180 0.0140 0.0159 656,600 -0.00(-11.17%)
Nov 21, 2017 0.0249 0.0249 0.0100 0.0179 4,161,702 -0.00(-1.10%)
Nov 20, 2017 0.0300 0.0325 0.0181 0.0181 155,000 -0.01(-32.21%)
Nov 17, 2017 0.0267 0.0267 0.0267 0.0267 8,400 +0.00(+0.00%)
Nov 16, 2017 0.0267 0.0267 0.0267 0.0267 50,000 -0.00(-2.76%)
Nov 13, 2017 0.0275 0.0275 0.0275 0 -0.00(-7.86%)
Nov 10, 2017 0.0297 0.0298 0.0297 0.0298 8,000 +0.00(+12.03%)
Nov 09, 2017 0.0266 0.0266 0.0266 0.0266 16,500 -0.00(-1.48%)
Nov 08, 2017 0.0270 0.0270 0.0270 0.0270 5,010 -0.00(-7.35%)
Nov 07, 2017 0.0300 0.0300 0.0250 0.0291 51,000 -0.00(-2.21%)
Nov 06, 2017 0.0299 0.0300 0.0298 0.0298 52,776 +0.00(+19.20%)
Nov 03, 2017 0.0200 0.0261 0.0200 0.0250 390,200 +0.01(+29.31%)
Nov 02, 2017 0.0325 0.0325 0.0193 0.0193 107,653 -0.01(-25.93%)
Nov 01, 2017 0.0261 0.0261 0.0261 0.0261 10,000 -0.01(-18.44%)
Oct 30, 2017 0.0320 0.0320 0.0320 20 -0.01(-26.61%)
Oct 27, 2017 0.0436 0.0436 0.0436 0.0436 3,000 +0.01(+24.57%)
Oct 26, 2017 0.0350 0.0351 0.0350 0.0350 42,062 +0.00(+0.29%)
Oct 25, 2017 0.0253 0.0349 0.0252 0.0349 7,615 +0.00(+16.33%)
Oct 24, 2017 0.0455 0.0455 0.0300 0.0300 127,500 -0.02(-34.64%)
Oct 23, 2017 0.0460 0.0460 0.0459 0.0459 20,000 -0.00(-1.54%)
Oct 20, 2017 0.0470 0.0475 0.0420 0.0466 33,000 +0.00(+5.74%)
Oct 19, 2017 0.0440 0.0470 0.0420 0.0441 49,430 +0.00(+7.54%)
Oct 18, 2017 0.0439 0.0440 0.0395 0.0410 28,000 +0.01(+28.13%)
Oct 17, 2017 0.0310 0.0320 0.0310 0.0320 18,381 +0.00(+3.23%)
Oct 16, 2017 0.0301 0.0530 0.0300 0.0310 632,332 +0.00(+0.00%)
Oct 13, 2017 0.0432 0.0432 0.0310 0.0310 165,701 -0.03(-51.26%)
Oct 12, 2017 0.0510 0.0636 0.0510 0.0636 65,000 +0.01(+27.20%)
Oct 11, 2017 0.0510 0.0510 0.0500 0.0500 20,000 -0.00(-6.02%)
Oct 10, 2017 0.0690 0.0700 0.0511 0.0532 185,384 -0.03(-36.77%)
Oct 06, 2017 0.0841 0.0841 0.0841 0 +0.01(+10.70%)
Oct 05, 2017 0.0759 0.0760 0.0759 0.0760 4,000 -0.00(-5.00%)
Oct 04, 2017 0.0800 0.0800 0.0800 0.0800 9,000 -0.00(-4.63%)
Oct 03, 2017 0.0839 0.0839 0.0839 0.0839 500 +0.04(+104.59%)
Oct 02, 2017 0.0601 0.0950 0.0410 0.0410 123,753 -0.04(-51.76%)
Sep 29, 2017 0.0750 0.0850 0.0750 0.0850 29,777 +0.01(+6.25%)
Sep 28, 2017 0.0700 0.0947 0.0700 0.0800 22,477 -0.01(-10.81%)
Sep 27, 2017 0.0750 0.1000 0.0600 0.0897 57,777 +0.01(+12.13%)
Sep 26, 2017 0.0725 0.0800 0.0650 0.0800 53,682 +0.00(+0.00%)
Sep 25, 2017 0.0311 0.0800 0.0300 0.0800 189,777 +0.03(+48.84%)
Sep 22, 2017 0.0537 0.0537 0.0537 0.0537 777 -0.00(-6.52%)
Sep 21, 2017 0.0275 0.0575 0.0275 0.0575 1,777 +0.01(+15.00%)
Sep 20, 2017 0.0500 0.0500 0.0500 0.0500 6,801 +0.03(+117.39%)
Sep 19, 2017 0.0320 0.0350 0.0230 0.0230 67,777 -0.02(-45.84%)
Sep 18, 2017 0.0575 0.0575 0.0425 0.0425 12,777 -0.00(-10.40%)
Sep 15, 2017 0.0180 0.0474 0.0180 0.0474 279,777 +0.02(+58.00%)
Sep 14, 2017 0.0199 0.0300 0.0199 0.0300 17,777 +0.01(+50.00%)
Sep 11, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 08, 2017 0.0200 0.0200 0.0200 0.0200 7,777 +0.00(+0.00%)
Sep 07, 2017 0.0200 0.0200 0.0200 0.0200 7,500 +0.00(+0.00%)
Sep 06, 2017 0.0200 0.0210 0.0200 0.0200 61,933 -0.01(-36.89%)
Sep 05, 2017 0.0210 0.0317 0.0210 0.0317 17,777 +0.00(+9.29%)
Sep 01, 2017 0.0380 0.0380 0.0182 0.0290 153,777 -0.01(-23.68%)
Aug 31, 2017 0.0340 0.0380 0.0340 0.0380 42,777 +0.01(+26.67%)
Aug 29, 2017 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Aug 25, 2017 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Aug 24, 2017 0.0245 0.0330 0.0150 0.0330 7,777 -0.00(-12.93%)
Aug 18, 2017 0.0379 0.0379 0.0379 0 +0.02(+108.24%)
Aug 17, 2017 0.0182 0.0182 0.0182 0.0182 250 +0.00(+0.00%)
Aug 16, 2017 0.0182 0.0182 0.0182 0.0182 3,000 -0.02(-47.55%)
Aug 11, 2017 0.0347 0.0347 0.0347 0 +0.01(+72.64%)
Aug 10, 2017 0.0200 0.0380 0.0200 0.0201 33,300 +0.00(+0.75%)
Aug 09, 2017 0.0150 0.0200 0.0150 0.0199 41,777 +0.00(+28.71%)
Aug 08, 2017 0.0200 0.0200 0.0155 0.0155 12,500 -0.00(-22.50%)
Aug 07, 2017 0.0200 0.0200 0.0200 0.0200 777 +0.00(+0.00%)
Aug 04, 2017 0.0200 0.0200 0.0188 0.0200 25,000 +0.00(+0.00%)
Aug 03, 2017 0.0201 0.0201 0.0188 0.0200 87,777 -0.02(-46.95%)
Aug 02, 2017 0.0150 0.0377 0.0150 0.0377 17,777 +0.02(+88.50%)
Aug 01, 2017 0.0350 0.0350 0.0200 0.0200 241,092 -0.02(-42.86%)
Jul 31, 2017 0.0350 0.0350 0.0350 0.0350 500 -0.00(-0.11%)
Jul 26, 2017 0.0350 0.0350 0.0350 0 -0.00(-10.15%)
Jul 25, 2017 0.0389 0.0390 0.0389 0.0390 6,000 +0.00(+0.00%)
Jul 24, 2017 0.0350 0.0390 0.0350 0.0390 6,000 +0.00(+11.43%)
Jul 20, 2017 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Jul 19, 2017 0.0381 0.0390 0.0381 0.0390 16,544 +0.00(+11.11%)
Jul 18, 2017 0.0350 0.0351 0.0350 0.0351 2,000 -0.00(-10.00%)
Jul 14, 2017 0.0390 0.0390 0.0390 0 +0.00(+14.71%)
Jul 13, 2017 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-12.60%)
Jul 12, 2017 0.0388 0.0389 0.0388 0.0389 15,900 +0.00(+0.13%)
Jul 07, 2017 0.0389 0.0389 0.0389 0 +0.00(+14.27%)
Jul 06, 2017 0.0340 0.0340 0.0340 0.0340 53,883 -0.01(-14.57%)
Jul 03, 2017 0.0398 0.0398 0.0398 0.0398 0 +0.00(+0.00%)
Jun 30, 2017 0.0398 0.0398 0.0398 0 +0.01(+17.06%)
Jun 28, 2017 0.0340 0.0340 0.0340 0 -0.01(-15.00%)
Jun 26, 2017 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Jun 22, 2017 0.0310 0.0310 0.0310 0 -0.01(-27.74%)
Jun 16, 2017 0.0429 0.0429 0.0429 0 +0.00(+9.21%)
Jun 15, 2017 0.0507 0.0507 0.0393 0.0393 2,004 +0.01(+47.68%)
Jun 09, 2017 0.0266 0.0266 0.0266 0 -0.01(-32.02%)
Jun 07, 2017 0.0391 0.0391 0.0391 0 +0.00(+7.67%)
Jun 06, 2017 0.0363 0.0363 0.0363 0.0363 1,500 -0.00(-9.15%)
Jun 02, 2017 0.0400 0.0400 0.0400 0 +0.00(+1.52%)
May 31, 2017 0.0394 0.0394 0.0394 0 +0.00(+5.81%)
May 30, 2017 0.0300 0.0372 0.0300 0.0372 7,000 +0.00(+0.00%)
May 26, 2017 0.0372 0.0372 0.0372 0.0372 2,000 -0.00(-0.06%)
May 24, 2017 0.0373 0.0373 0.0373 0 +0.00(+1.04%)
May 23, 2017 0.0369 0.0369 0.0369 0.0369 3,000 +0.00(+9.10%)
May 19, 2017 0.0338 0.0338 0.0338 0 +0.00(+0.00%)
May 18, 2017 0.0337 0.0338 0.0337 0.0338 2,942 +0.00(+0.00%)
May 17, 2017 0.0338 0.0338 0.0338 0.0338 10,638 +0.00(+2.65%)
May 15, 2017 0.0329 0.0329 0.0329 0 -0.00(-2.30%)
May 10, 2017 0.0337 0.0337 0.0337 0 +0.01(+22.99%)
May 08, 2017 0.0274 0.0274 0.0274 0 -0.01(-18.69%)
May 05, 2017 0.0329 0.0338 0.0279 0.0337 147,777 -0.00(-0.30%)
May 04, 2017 0.0242 0.0338 0.0241 0.0338 20,777 -0.00(-5.59%)
May 03, 2017 0.0349 0.0358 0.0210 0.0358 89,856 +0.00(+2.29%)
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.