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, 2021 0.0099 0.0099 0.0099 0 -0.01(-38.12%)
Apr 28, 2021 0.0160 0.0160 0.0160 0 +0.01(+58.42%)
Apr 27, 2021 0.0160 0.0160 0.0101 0.0101 6,250 -0.01(-36.88%)
Apr 26, 2021 0.0165 0.0165 0.0129 0.0160 30,472 +0.01(+64.95%)
Apr 23, 2021 0.0150 0.0150 0.0097 0.0097 8,500 +0.00(+2.11%)
Apr 22, 2021 0.0095 0.0095 0.0095 0.0095 7,599 -0.01(-36.67%)
Apr 21, 2021 0.0150 0.0150 0.0150 0.0150 10,000 +0.01(+56.25%)
Apr 20, 2021 0.0100 0.0110 0.0095 0.0096 152,100 -0.01(-38.06%)
Apr 19, 2021 0.0155 0.0155 0.0155 0.0155 6,500 +0.00(+0.00%)
Apr 16, 2021 0.0150 0.0155 0.0150 0.0155 16,000 +0.00(+3.33%)
Apr 14, 2021 0.0150 0.0150 0.0150 0 +0.00(+48.51%)
Apr 12, 2021 0.0101 0.0101 0.0101 0 +0.00(+6.32%)
Apr 09, 2021 0.0110 0.0110 0.0095 0.0095 60,000 -0.01(-46.93%)
Apr 08, 2021 0.0180 0.0180 0.0179 0.0179 47,000 -0.00(-3.24%)
Apr 05, 2021 0.0185 0.0185 0.0185 0 +0.00(+4.52%)
Apr 01, 2021 0.0178 0.0180 0.0177 0.0177 20,800 +0.00(+4.12%)
Mar 30, 2021 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Mar 29, 2021 0.0160 0.0160 0.0160 0.0160 289 +0.00(+0.00%)
Mar 25, 2021 0.0160 0.0160 0.0160 0 +0.01(+45.45%)
Mar 24, 2021 0.0130 0.0130 0.0110 0.0110 200 -0.00(-26.67%)
Mar 23, 2021 0.0140 0.0150 0.0140 0.0150 5,600 +0.00(+7.14%)
Mar 22, 2021 0.0140 0.0140 0.0140 0.0140 8,000 -0.00(-6.67%)
Mar 19, 2021 0.0150 0.0150 0.0140 0.0150 44,000 +0.01(+76.47%)
Mar 18, 2021 0.0120 0.0145 0.0085 0.0085 225,000 -0.01(-38.85%)
Mar 17, 2021 0.0139 0.0139 0.0139 0.0139 6,896 +0.00(+0.00%)
Mar 12, 2021 0.0139 0.0139 0.0139 0 +0.00(+15.83%)
Mar 09, 2021 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 05, 2021 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Mar 02, 2021 0.0150 0.0150 0.0150 0 +0.00(+36.36%)
Feb 26, 2021 0.0110 0.0110 0.0110 0 -0.01(-38.55%)
Feb 24, 2021 0.0179 0.0179 0.0179 0 +0.01(+75.49%)
Feb 23, 2021 0.0140 0.0140 0.0102 0.0102 6,000 -0.00(-27.14%)
Feb 22, 2021 0.0179 0.0179 0.0140 0.0140 103,650 +0.00(+0.00%)
Feb 19, 2021 0.0170 0.0170 0.0140 0.0140 3,000 -0.00(-12.50%)
Feb 18, 2021 0.0160 0.0160 0.0160 0.0160 30,625 -0.00(-5.88%)
Feb 16, 2021 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Feb 12, 2021 0.0150 0.0150 0.0150 0.0150 50,000 -0.00(-16.20%)
Feb 11, 2021 0.0179 0.0179 0.0179 0.0179 10,000 +0.00(+13.29%)
Feb 10, 2021 0.0140 0.0170 0.0140 0.0158 121,700 +0.00(+12.86%)
Feb 09, 2021 0.0140 0.0140 0.0140 0.0140 37,850 +0.00(+12.90%)
Feb 08, 2021 0.0081 0.0124 0.0081 0.0124 42,442 +0.00(+0.00%)
Feb 05, 2021 0.0120 0.0124 0.0120 0.0124 74,000 +0.00(+37.78%)
Feb 04, 2021 0.0100 0.0100 0.0090 0.0090 30,000 -0.00(-10.00%)
Feb 03, 2021 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+28.21%)
Feb 02, 2021 0.0078 0.0124 0.0078 0.0078 5,900 -0.00(-8.24%)
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.