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 (%)
Jun 30, 2020 0.0093 0.0093 0.0087 0.0091 500,914 +0.00(+1.11%)
Jun 29, 2020 0.0118 0.0125 0.0084 0.0090 373,411 -0.00(-23.08%)
Jun 26, 2020 0.0135 0.0146 0.0117 0.0117 242,300 -0.00(-13.33%)
Jun 25, 2020 0.0118 0.0152 0.0118 0.0135 411,267 -0.00(-22.41%)
Jun 24, 2020 0.0120 0.0182 0.0080 0.0174 1,187,511 +0.00(+28.89%)
Jun 23, 2020 0.0200 0.0200 0.0070 0.0135 1,578,025 -0.00(-25.00%)
Jun 22, 2020 0.0080 0.0374 0.0080 0.0180 5,585,411 +0.01(+127.85%)
Jun 19, 2020 0.0070 0.0080 0.0070 0.0079 64,300 +0.00(+11.27%)
Jun 18, 2020 0.0071 0.0071 0.0071 0.0071 3,995 +0.00(+22.41%)
Jun 17, 2020 0.0060 0.0060 0.0058 0.0058 50,000 -0.00(-28.40%)
Jun 16, 2020 0.0080 0.0084 0.0058 0.0081 491,600 -0.00(-1.22%)
Jun 15, 2020 0.0058 0.0082 0.0055 0.0082 968,253 +0.00(+15.49%)
Jun 12, 2020 0.0072 0.0072 0.0059 0.0071 65,900 -0.00(-1.39%)
Jun 11, 2020 0.0069 0.0088 0.0053 0.0072 198,430 +0.00(+4.35%)
Jun 09, 2020 0.0069 0.0069 0.0069 0 -0.00(-1.43%)
Jun 05, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jun 03, 2020 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Jun 02, 2020 0.0093 0.0093 0.0070 0.0075 175,157 +0.00(+15.38%)
Jun 01, 2020 0.0071 0.0071 0.0065 0.0065 540,000 -0.00(-8.45%)
May 29, 2020 0.0080 0.0089 0.0071 0.0071 84,200 -0.00(-10.13%)
May 28, 2020 0.0079 0.0079 0.0079 0.0079 715 -0.00(-15.96%)
May 27, 2020 0.0068 0.0094 0.0068 0.0094 20,000 +0.00(+36.23%)
May 26, 2020 0.0085 0.0085 0.0069 0.0069 103,000 -0.00(-16.87%)
May 22, 2020 0.0083 0.0083 0.0083 0.0083 100 -0.00(-18.63%)
May 21, 2020 0.0074 0.0108 0.0061 0.0102 111,652 -0.00(-5.56%)
May 20, 2020 0.0069 0.0110 0.0068 0.0108 54,339 -0.00(-18.18%)
May 19, 2020 0.0132 0.0132 0.0132 0.0132 240 +0.00(+0.00%)
May 18, 2020 0.0132 0.0132 0.0132 0.0132 3,000 +0.00(+32.00%)
May 14, 2020 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
May 13, 2020 0.0102 0.0102 0.0070 0.0070 265 -0.01(-47.37%)
May 12, 2020 0.0102 0.0133 0.0070 0.0133 24,180 -0.00(-2.92%)
May 11, 2020 0.0138 0.0138 0.0068 0.0137 39,850 +0.01(+80.26%)
May 07, 2020 0.0076 0.0076 0.0076 0 -0.00(-5.00%)
May 05, 2020 0.0080 0.0080 0.0080 0 -0.00(-27.27%)
May 01, 2020 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
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%)
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.