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%)
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.