Puradyn Filter Technologies Inc (OP: PFTI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.0150 | 0.0350 | 0.0150 | 0.0342 | 3,830 | +0.01(+36.80%) |
| Sep 28, 2016 | 0.0205 | 0.0250 | 0.0200 | 0.0250 | 61,978 | +0.00(+21.95%) |
| Sep 27, 2016 | 0.0420 | 0.0420 | 0.0205 | 0.0205 | 82,400 | -0.02(-46.12%) |
| Sep 26, 2016 | 0.0205 | 0.0381 | 0.0205 | 0.0381 | 3,400 | +0.00(+0.00%) |
| Sep 16, 2016 | 0.0381 | 0.0381 | 0.0381 | 0 | +0.01(+26.83%) | |
| Sep 14, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-21.16%) | |
| Sep 09, 2016 | 0.0381 | 0.0381 | 0.0381 | 0 | +0.02(+84.71%) | |
| Sep 08, 2016 | 0.0400 | 0.0400 | 0.0205 | 0.0206 | 15,000 | -0.01(-31.33%) |
| Sep 06, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-9.65%) | |
| Aug 29, 2016 | 0.0332 | 0.0332 | 0.0332 | 0 | -0.00(-6.07%) | |
| Aug 26, 2016 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 4,000 | +0.00(+1.00%) |
| Aug 24, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-2.78%) | |
| Aug 23, 2016 | 0.0353 | 0.0360 | 0.0353 | 0.0360 | 2,000 | +0.02(+75.61%) |
| Aug 22, 2016 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 7,000 | -0.01(-42.25%) |
| Aug 19, 2016 | 0.0300 | 0.0355 | 0.0205 | 0.0355 | 26,922 | -0.00(-5.84%) |
| Aug 16, 2016 | 0.0377 | 0.0377 | 0.0377 | 0 | -0.00(-3.33%) | |
| Aug 12, 2016 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.01(+30.00%) | |
| Aug 09, 2016 | 0.0300 | 0.0300 | 0.0300 | 75 | -0.01(-20.42%) | |
| Aug 05, 2016 | 0.0377 | 0.0377 | 0.0377 | 0 | +0.01(+25.25%) | |
| Aug 03, 2016 | 0.0301 | 0.0301 | 0.0301 | 0 | -0.02(-37.29%) | |
| Jul 15, 2016 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.01(-19.87%) | |
| Jul 13, 2016 | 0.0599 | 0.0599 | 0.0599 | 0 | +0.01(+19.80%) | |
| Jul 12, 2016 | 0.0499 | 0.0500 | 0.0499 | 0.0500 | 14,000 | +0.00(+0.20%) |
| Jul 11, 2016 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 2,000 | -0.01(-16.13%) |
| Jul 07, 2016 | 0.0595 | 0.0595 | 0.0595 | 0 | +0.03(+98.33%) | |
| Jul 05, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,350 | -0.03(-46.95%) |
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.
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.
