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 27, 2020 0.0110 0.0110 0.0110 0 -0.00(-14.73%)
Apr 24, 2020 0.0120 0.0129 0.0120 0.0129 30,000 +0.00(+17.27%)
Apr 21, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Apr 16, 2020 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Apr 15, 2020 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Apr 09, 2020 0.0100 0.0100 0.0100 0 -0.00(-5.66%)
Apr 08, 2020 0.0054 0.0139 0.0054 0.0106 412 +0.00(+0.00%)
Apr 07, 2020 0.0099 0.0106 0.0099 0.0106 59,106 +0.00(+20.45%)
Apr 03, 2020 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Apr 02, 2020 0.0088 0.0088 0.0088 0.0088 3,000 +0.00(+7.32%)
Apr 01, 2020 0.0099 0.0099 0.0060 0.0082 4,500 +0.00(+2.50%)
Mar 31, 2020 0.0080 0.0099 0.0080 0.0080 12,142 -0.00(-19.19%)
Mar 27, 2020 0.0099 0.0099 0.0099 0 +0.00(+73.68%)
Mar 26, 2020 0.0099 0.0099 0.0057 0.0057 50,100 -0.00(-43.00%)
Mar 23, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 20, 2020 0.0099 0.0100 0.0099 0.0100 61,000 +0.00(+12.36%)
Mar 19, 2020 0.0080 0.0110 0.0056 0.0089 242,428 -0.00(-19.09%)
Mar 18, 2020 0.0135 0.0135 0.0072 0.0110 67,300 -0.00(-19.12%)
Mar 16, 2020 0.0136 0.0136 0.0136 0 +0.00(+0.00%)
Mar 13, 2020 0.0136 0.0136 0.0136 0.0136 1,000 +0.00(+22.52%)
Mar 12, 2020 0.0120 0.0140 0.0111 0.0111 144,325 -0.00(-7.50%)
Mar 10, 2020 0.0120 0.0120 0.0120 0 +0.00(+8.11%)
Mar 09, 2020 0.0111 0.0111 0.0111 9 +0.00(+0.00%)
Feb 28, 2020 0.0111 0.0111 0.0111 0 -0.00(-4.31%)
Feb 24, 2020 0.0116 0.0116 0.0116 0 -0.00(-4.13%)
Feb 21, 2020 0.0121 0.0121 0.0121 0.0121 200 -0.00(-21.43%)
Feb 18, 2020 0.0154 0.0154 0.0154 0 -0.00(-8.88%)
Feb 14, 2020 0.0169 0.0169 0.0169 0.0169 16,200 +0.00(+40.83%)
Feb 12, 2020 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Feb 11, 2020 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+4.17%)
Feb 03, 2020 0.0144 0.0144 0.0144 0 +0.00(+29.73%)
Jan 31, 2020 0.0194 0.0194 0.0111 0.0111 26,000 -0.01(-33.93%)
Jan 30, 2020 0.0200 0.0200 0.0135 0.0168 67,400 -0.00(-1.18%)
Jan 29, 2020 0.0200 0.0200 0.0170 0.0170 15,000 -0.00(-15.00%)
Jan 27, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jan 21, 2020 0.0190 0.0190 0.0190 0 +0.01(+39.71%)
Jan 17, 2020 0.0200 0.0200 0.0136 0.0136 5,000 +0.00(+3.82%)
Jan 16, 2020 0.0231 0.0231 0.0131 0.0131 10,000 +0.00(+3.97%)
Jan 15, 2020 0.0126 0.0200 0.0126 0.0126 11,042 +0.00(+0.00%)
Jan 14, 2020 0.0200 0.0200 0.0126 0.0126 1,000 -0.01(-36.04%)
Jan 09, 2020 0.0197 0.0197 0.0197 0 +0.00(+9.44%)
Jan 08, 2020 0.0284 0.0284 0.0121 0.0180 280,700 -0.01(-36.62%)
Jan 07, 2020 0.0284 0.0284 0.0284 0.0284 1,000 +0.01(+62.29%)
Jan 06, 2020 0.0175 0.0175 0.0175 0.0175 1,135 -0.01(-38.38%)
Dec 31, 2019 0.0284 0.0284 0.0284 0 +0.00(+0.00%)
Dec 26, 2019 0.0284 0.0284 0.0284 0 +0.01(+42.00%)
Dec 23, 2019 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Dec 20, 2019 0.0200 0.0284 0.0161 0.0201 6,300 -0.01(-28.98%)
Dec 19, 2019 0.0261 0.0283 0.0161 0.0283 10,400 +0.00(+0.00%)
Dec 18, 2019 0.0183 0.0283 0.0183 0.0283 10,500 +0.00(+0.00%)
Dec 06, 2019 0.0283 0.0283 0.0283 0 +0.00(+0.35%)
Dec 05, 2019 0.0282 0.0282 0.0282 0.0282 1,000 +0.00(+0.00%)
Dec 04, 2019 0.0282 0.0282 0.0282 0.0282 1,000 +0.01(+56.67%)
Dec 03, 2019 0.0212 0.0212 0.0149 0.0180 20,200 -0.00(-15.09%)
Nov 27, 2019 0.0212 0.0212 0.0212 0 -0.01(-29.33%)
Nov 26, 2019 0.0300 0.0300 0.0300 0.0300 400 +0.01(+29.87%)
Nov 25, 2019 0.0230 0.0231 0.0230 0.0231 35,000 -0.01(-23.00%)
Nov 19, 2019 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Nov 15, 2019 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Nov 12, 2019 0.0300 0.0300 0.0300 0 +0.01(+29.87%)
Nov 07, 2019 0.0231 0.0231 0.0231 0 -0.01(-23.00%)
Nov 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Oct 29, 2019 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Oct 28, 2019 0.0299 0.0299 0.0299 0.0299 1,565 -0.00(-3.55%)
Oct 25, 2019 0.0310 0.0310 0.0310 0.0310 3,500 +0.00(+3.33%)
Oct 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 16, 2019 0.0290 0.0300 0.0290 0.0300 10,300 +0.00(+3.45%)
Oct 14, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Oct 11, 2019 0.0290 0.0290 0.0290 2 +0.00(+0.00%)
Oct 10, 2019 0.0220 0.0290 0.0220 0.0290 12,572 -0.00(-3.33%)
Oct 09, 2019 0.0213 0.0300 0.0212 0.0300 43,600 +0.01(+36.36%)
Oct 08, 2019 0.0300 0.0300 0.0220 0.0220 23,500 -0.00(-0.90%)
Oct 07, 2019 0.0260 0.0260 0.0222 0.0222 20,800 -0.02(-41.58%)
Sep 27, 2019 0.0380 0.0380 0.0380 0 +0.01(+65.22%)
Sep 24, 2019 0.0230 0.0230 0.0230 0 -0.01(-23.33%)
Sep 20, 2019 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Sep 17, 2019 0.0258 0.0490 0.0258 0.0490 22,263 +0.01(+30.67%)
Sep 16, 2019 0.0490 0.0490 0.0220 0.0375 12,800 +0.00(+0.00%)
Sep 13, 2019 0.0231 0.0375 0.0231 0.0375 31,100 +0.00(+0.00%)
Sep 09, 2019 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Sep 04, 2019 0.0350 0.0350 0.0350 0 +0.01(+27.27%)
Sep 03, 2019 0.0310 0.0310 0.0275 0.0275 4,000 +0.00(+10.00%)
Aug 30, 2019 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+12.11%)
Aug 29, 2019 0.0222 0.0223 0.0222 0.0223 8,000 -0.03(-54.49%)
Aug 27, 2019 0.0490 0.0490 0.0490 0 +0.02(+48.48%)
Aug 23, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Aug 21, 2019 0.0329 0.0329 0.0329 0 +0.00(+0.00%)
Aug 16, 2019 0.0329 0.0329 0.0329 0 +0.01(+31.60%)
Aug 15, 2019 0.0250 0.0250 0.0250 0.0250 300 -0.01(-24.24%)
Aug 14, 2019 0.0250 0.0330 0.0250 0.0330 4,500 +0.00(+0.00%)
Jul 18, 2019 0.0330 0.0330 0.0330 0 -0.00(-8.84%)
Jul 17, 2019 0.0330 0.0362 0.0330 0.0362 14,850 +0.01(+29.29%)
Jul 10, 2019 0.0280 0.0280 0.0280 0 -0.01(-25.93%)
Jul 09, 2019 0.0378 0.0378 0.0378 30 +0.00(+0.00%)
Jul 05, 2019 0.0378 0.0378 0.0378 0 +0.01(+45.38%)
Jul 02, 2019 0.0260 0.0260 0.0260 0 -0.01(-31.03%)
Jul 01, 2019 0.0377 0.0377 0.0377 0.0377 5,000 +0.01(+40.67%)
Jun 21, 2019 0.0268 0.0268 0.0268 0 -0.01(-31.98%)
Jun 20, 2019 0.0393 0.0394 0.0334 0.0394 26,000 -0.00(-1.01%)
Jun 19, 2019 0.0310 0.0398 0.0310 0.0398 20,000 +0.01(+27.97%)
Jun 18, 2019 0.0211 0.0311 0.0211 0.0311 2,500 +0.00(+11.07%)
Jun 14, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jun 13, 2019 0.0210 0.0280 0.0210 0.0280 20,250 +0.00(+0.00%)
Jun 12, 2019 0.0210 0.0284 0.0210 0.0280 39,500 +0.00(+0.00%)
Jun 10, 2019 0.0280 0.0280 0.0280 0 +0.01(+45.83%)
Jun 07, 2019 0.0210 0.0210 0.0192 0.0192 7,900 -0.01(-34.25%)
Jun 06, 2019 0.0292 0.0292 0.0292 0.0292 10,000 +0.00(+8.15%)
Jun 04, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 31, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 30, 2019 0.0270 0.0270 0.0270 0.0270 4,000 -0.00(-6.90%)
May 28, 2019 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
May 23, 2019 0.0250 0.0250 0.0250 0 +0.00(+8.23%)
May 22, 2019 0.0244 0.0264 0.0231 0.0231 27,500 -0.00(-7.60%)
May 21, 2019 0.0299 0.0299 0.0152 0.0250 87,200 +0.00(+0.00%)
May 20, 2019 0.0300 0.0300 0.0250 0.0250 20,300 -0.00(-16.67%)
May 17, 2019 0.0300 0.0300 0.0300 0.0300 3,600 +0.00(+8.70%)
May 16, 2019 0.0350 0.0350 0.0276 0.0276 17,500 +0.00(+2.22%)
May 14, 2019 0.0270 0.0270 0.0270 0 -0.01(-20.59%)
May 13, 2019 0.0201 0.0350 0.0201 0.0340 127,388 +0.00(+0.00%)
May 10, 2019 0.0250 0.0340 0.0250 0.0340 193,000 +0.01(+36.00%)
May 09, 2019 0.0280 0.0280 0.0226 0.0250 136,000 -0.00(-10.71%)
May 08, 2019 0.0280 0.0280 0.0280 0.0280 1,000 -0.00(-6.67%)
May 07, 2019 0.0300 0.0300 0.0290 0.0300 90,615 -0.00(-6.25%)
May 06, 2019 0.0391 0.0391 0.0320 0.0320 62,795 -0.01(-13.75%)
May 02, 2019 0.0371 0.0371 0.0371 0 -0.00(-11.67%)
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.