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 (%)
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%)
May 02, 2017 0.0380 0.0400 0.0300 0.0350 92,500 -0.02(-38.39%)
Apr 28, 2017 0.0568 0.0568 0.0568 0 +0.00(+0.00%)
Apr 27, 2017 0.0599 0.0599 0.0380 0.0568 22,777 -0.00(-5.00%)
Apr 26, 2017 0.0579 0.0599 0.0579 0.0598 31,377 +0.01(+22.04%)
Apr 25, 2017 0.0480 0.0490 0.0480 0.0490 7,777 +0.01(+22.50%)
Apr 24, 2017 0.0370 0.0400 0.0370 0.0400 117,177 +0.00(+0.00%)
Apr 21, 2017 0.0390 0.0400 0.0390 0.0400 103,777 -0.01(-18.37%)
Apr 20, 2017 0.0356 0.0490 0.0355 0.0490 7,777 +0.00(+0.00%)
Apr 19, 2017 0.0355 0.0490 0.0355 0.0490 777 +0.00(+0.00%)
Apr 18, 2017 0.0355 0.0490 0.0355 0.0490 34,777 -0.00(-2.00%)
Apr 17, 2017 0.0286 0.0500 0.0286 0.0500 77,777 +0.02(+66.67%)
Apr 13, 2017 0.0286 0.0300 0.0275 0.0300 43,600 +0.00(+18.58%)
Apr 12, 2017 0.0300 0.0300 0.0200 0.0253 158,300 -0.00(-15.67%)
Apr 11, 2017 0.0350 0.0350 0.0300 0.0300 72,420 -0.01(-15.13%)
Apr 10, 2017 0.0389 0.0400 0.0306 0.0353 138,200 +0.00(+1.00%)
Apr 06, 2017 0.0350 0.0350 0.0350 130 -0.00(-12.50%)
Apr 05, 2017 0.0500 0.0500 0.0400 0.0400 34,400 -0.01(-20.00%)
Apr 04, 2017 0.0506 0.0519 0.0500 0.0500 46,440 -0.00(-6.54%)
Apr 03, 2017 0.0532 0.0535 0.0520 0.0535 24,900 +0.00(+4.90%)
Mar 30, 2017 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Mar 29, 2017 0.0599 0.0600 0.0599 0.0600 6,100 +0.00(+0.17%)
Mar 28, 2017 0.0600 0.0600 0.0599 0.0599 13,000 -0.01(-8.41%)
Mar 24, 2017 0.0654 0.0654 0.0654 0 +0.00(+0.00%)
Mar 23, 2017 0.0654 0.0654 0.0654 0.0654 1,000 +0.02(+30.80%)
Mar 22, 2017 0.0500 0.0500 0.0500 0.0500 4,600 -0.02(-23.55%)
Mar 20, 2017 0.0654 0.0654 0.0654 0 +0.00(+0.00%)
Mar 17, 2017 0.0654 0.0654 0.0654 0.0654 2,000 -0.00(-6.44%)
Mar 16, 2017 0.0601 0.0790 0.0510 0.0699 25,000 -0.00(-0.14%)
Mar 14, 2017 0.0700 0.0700 0.0700 0 +0.01(+9.38%)
Mar 13, 2017 0.0640 0.0640 0.0640 0.0640 7,500 -0.00(-3.03%)
Mar 10, 2017 0.0500 0.0660 0.0350 0.0660 92,599 +0.02(+31.74%)
Mar 07, 2017 0.0501 0.0501 0.0501 0 -0.02(-31.39%)
Mar 06, 2017 0.0730 0.0730 0.0730 0.0730 1,000 +0.02(+46.05%)
Mar 03, 2017 0.0500 0.0500 0.0500 0.0500 100 -0.02(-31.53%)
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.