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 (%)
Jul 30, 2020 0.0066 0.0066 0.0066 0 -0.00(-16.46%)
Jul 29, 2020 0.0080 0.0080 0.0073 0.0079 402,620 +0.00(+5.33%)
Jul 28, 2020 0.0066 0.0075 0.0066 0.0075 3,250 +0.00(+13.64%)
Jul 27, 2020 0.0070 0.0070 0.0066 0.0066 30,000 -0.00(-14.29%)
Jul 24, 2020 0.0071 0.0077 0.0070 0.0077 62,000 +0.00(+0.00%)
Jul 23, 2020 0.0077 0.0077 0.0077 0.0077 5,080 -0.00(-3.75%)
Jul 22, 2020 0.0080 0.0080 0.0080 0.0080 100 -0.00(-6.98%)
Jul 21, 2020 0.0089 0.0089 0.0085 0.0086 82,000 -0.00(-3.37%)
Jul 20, 2020 0.0100 0.0100 0.0089 0.0089 338,000 -0.00(-10.10%)
Jul 17, 2020 0.0100 0.0100 0.0099 0.0099 199,000 -0.00(-1.00%)
Jul 16, 2020 0.0101 0.0101 0.0091 0.0100 458,900 +0.00(+0.00%)
Jul 15, 2020 0.0144 0.0144 0.0100 0.0100 36,644 -0.00(-32.89%)
Jul 13, 2020 0.0149 0.0149 0.0149 0 +0.01(+56.84%)
Jul 10, 2020 0.0159 0.0159 0.0095 0.0095 102,000 -0.00(-20.83%)
Jul 09, 2020 0.0095 0.0120 0.0095 0.0120 30,600 +0.00(+20.00%)
Jul 07, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 06, 2020 0.0100 0.0100 0.0100 0.0100 11,000 +0.00(+0.00%)
Jul 02, 2020 0.0093 0.0100 0.0092 0.0100 666,700 +0.00(+8.70%)
Jul 01, 2020 0.0092 0.0092 0.0092 0.0092 14,999 +0.00(+1.10%)
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%)
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.