Puradyn Filter Technologies Incorporated (OP: PFTI)
0.2600 USD  +0.0100 (+4.00%)
Streaming Delayed Price  /  Updated: 1:03 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 0.2700 0.2700 0.2400 0.2500 21,787 -0.02(-7.37%)
Aug 25, 2014 0.2700 0.2750 0.2700 0.2699 33,041 -0.00(-0.04%)
Aug 22, 2014 0.2750 0.2750 0.2700 0.2700 7,500 -0.01(-1.82%)
Aug 21, 2014 0.2750 0.2750 0.2750 0.2750 100 +0.00(+0.00%)
Aug 19, 2014 0.2750 0.2750 0.2750 0 -0.00(-1.43%)
Aug 18, 2014 0.2800 0.2800 0.2790 0.2790 9,050 -0.01(-2.11%)
Aug 15, 2014 0.2850 0.2900 0.2850 28,050 -0.01(-1.72%)
Aug 13, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 12, 2014 0.2800 0.2800 0.2800 0.2800 20,000 +0.01(+3.59%)
Aug 11, 2014 0.2800 0.3300 0.2703 0.2703 16,592 +0.00(+0.11%)
Aug 08, 2014 0.2800 0.2800 0.2780 0.2700 11,500 -0.01(-3.57%)
Aug 07, 2014 0.2800 0.2800 0.2800 0.2800 400 +0.01(+3.70%)
Aug 05, 2014 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Aug 04, 2014 0.2750 0.2750 0.2750 0.2750 6,456 +0.01(+1.85%)
Aug 01, 2014 0.2700 0.2800 0.2700 0.2700 36,014 +0.02(+5.88%)
Jul 31, 2014 0.2700 0.2700 0.2550 0.2550 5,500 -0.00(-1.16%)
Jul 30, 2014 0.2580 0.2580 0.2580 0.2580 6,439 +0.00(+0.00%)
Jul 29, 2014 0.2500 0.2580 0.2500 0.2580 13,500 +0.01(+3.20%)
Jul 28, 2014 0.2450 0.2500 0.2450 0.2500 2,000 +0.02(+8.70%)
Jul 25, 2014 0.2200 0.2300 0.2200 0.2300 5,000 +0.02(+9.52%)
Jul 18, 2014 0.2100 0.2100 0.2100 0 +0.00(+1.94%)
Jul 17, 2014 0.2100 0.2100 0.2051 0.2060 13,300 -0.00(-1.90%)
Jul 16, 2014 0.2200 0.2200 0.2050 0.2100 42,264 +0.00(+0.00%)
Jul 15, 2014 0.2400 0.2400 0.2000 0.2100 44,900 -0.03(-12.50%)
Jul 14, 2014 0.2000 0.2400 0.2000 0.2400 12,500 +0.01(+4.35%)
Jul 11, 2014 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Jul 10, 2014 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Jul 09, 2014 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Jul 08, 2014 0.2300 0.2300 0.2300 0.2300 27,157 +0.00(+0.00%)
Jul 07, 2014 0.2150 0.2700 0.2150 0.2300 27,842 +0.02(+9.52%)
Jul 03, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 02, 2014 0.2000 0.2000 0.2000 0.2000 3,081 +0.01(+5.26%)
Jun 27, 2014 0.1900 0.1900 0.1900 0 -0.02(-9.09%)
Jun 23, 2014 0.2090 0.2090 0.2090 0 +0.01(+4.50%)
Jun 19, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 18, 2014 0.1900 0.1900 0.1900 0.1900 29,044 +0.00(+0.00%)
Jun 17, 2014 0.1900 0.1990 0.1900 0.1900 16,550 -0.01(-5.00%)
Jun 16, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jun 09, 2014 0.2000 0.2000 0.2000 0 -0.01(-3.38%)
Jun 06, 2014 0.2070 0.2070 0.2070 0.2070 293 +0.00(+0.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here