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 (%)
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%)
May 01, 2019 0.0420 0.0420 0.0420 0.0420 2,000 -0.01(-12.68%)
Apr 30, 2019 0.0481 0.0481 0.0481 39 +0.00(+0.00%)
Apr 29, 2019 0.0341 0.0481 0.0341 0.0481 7,100 +0.00(+11.60%)
Apr 26, 2019 0.0331 0.0431 0.0331 0.0431 20,000 -0.00(-1.15%)
Apr 24, 2019 0.0436 0.0436 0.0436 0 +0.00(+3.81%)
Apr 23, 2019 0.0500 0.0500 0.0420 0.0420 28,178 -0.01(-16.00%)
Apr 22, 2019 0.0485 0.0500 0.0439 0.0500 15,000 +0.00(+6.38%)
Apr 18, 2019 0.0428 0.0470 0.0428 0.0470 22,000 -0.00(-1.05%)
Apr 15, 2019 0.0475 0.0475 0.0475 0 -0.00(-5.00%)
Apr 12, 2019 0.0340 0.0500 0.0340 0.0500 19,900 +0.01(+25.00%)
Apr 11, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+2.56%)
Apr 09, 2019 0.0390 0.0390 0.0390 0 +0.00(+14.71%)
Apr 08, 2019 0.0390 0.0390 0.0340 0.0340 30,000 -0.00(-10.99%)
Apr 05, 2019 0.0450 0.0500 0.0382 0.0382 21,900 -0.01(-23.60%)
Apr 04, 2019 0.0500 0.0500 0.0500 0.0500 100 -0.00(-9.09%)
Apr 03, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.02(+51.93%)
Apr 02, 2019 0.0400 0.0400 0.0362 0.0362 20,100 -0.00(-11.71%)
Apr 01, 2019 0.0450 0.0475 0.0410 0.0410 40,000 -0.00(-8.89%)
Mar 29, 2019 0.0450 0.0450 0.0450 0.0450 3,100 +0.00(+0.00%)
Mar 28, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-25.00%)
Mar 27, 2019 0.0530 0.0600 0.0530 0.0600 25,000 +0.00(+6.01%)
Mar 26, 2019 0.0418 0.0566 0.0418 0.0566 2,500 +0.00(+6.79%)
Mar 21, 2019 0.0530 0.0530 0.0530 0 +0.00(+2.12%)
Mar 20, 2019 0.0465 0.0530 0.0450 0.0519 55,000 +0.00(+3.80%)
Mar 19, 2019 0.0500 0.0500 0.0500 0.0500 50,092 -0.01(-12.28%)
Mar 15, 2019 0.0570 0.0570 0.0570 0 +0.01(+26.67%)
Mar 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 07, 2019 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-21.05%)
Mar 05, 2019 0.0570 0.0570 0.0570 0 +0.01(+14.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
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.