Puradyn Filter Technologies Incorporated (OP: PFTI)
0.2150 USD  -0.0050 (-2.27%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 0.2000 0.2150 0.2000 0.2150 4,565 -0.01(-2.27%)
Dec 19, 2014 0.1800 0.2200 0.1800 0.2200 5,815 +0.00(+0.00%)
Dec 18, 2014 0.2200 0.2200 0.2010 0.2200 3,995 +0.01(+4.81%)
Dec 16, 2014 0.2099 0.2099 0.2099 0 +0.00(+2.39%)
Dec 15, 2014 0.2050 0.2200 0.2050 0.2050 10,964 -0.02(-8.89%)
Dec 11, 2014 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 10, 2014 0.2250 0.2250 0.2250 0.2250 26,000 -0.01(-2.17%)
Dec 09, 2014 0.2000 0.2300 0.1900 0.2300 12,750 +0.01(+4.55%)
Dec 08, 2014 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Dec 05, 2014 0.2300 0.2300 0.2200 0.2200 4,700 -0.01(-4.35%)
Dec 04, 2014 0.2130 0.2300 0.2130 0.2300 2,200 +0.02(+8.03%)
Dec 02, 2014 0.2129 0.2129 0.2129 0 -0.01(-2.29%)
Nov 26, 2014 0.2179 0.2179 0.2179 0 +0.00(+0.00%)
Nov 25, 2014 0.2179 0.2179 0.2179 0.2179 175 +0.01(+6.29%)
Nov 24, 2014 0.2190 0.2190 0.2050 0.2050 17,635 -0.01(-5.53%)
Nov 21, 2014 0.2170 0.2170 0.2170 0.2170 100 +0.01(+3.33%)
Nov 20, 2014 0.2170 0.2170 0.1931 0.2100 13,500 -0.01(-3.23%)
Nov 19, 2014 0.2210 0.2210 0.1800 0.2170 76,776 -0.01(-5.65%)
Nov 17, 2014 0.2300 0.2300 0.2300 25 +0.00(+0.00%)
Nov 14, 2014 0.2300 0.2300 0.2300 0.2300 3,500 +0.00(+0.00%)
Nov 13, 2014 0.2300 0.2300 0.2300 0.2300 11,895 +0.00(+0.00%)
Nov 11, 2014 0.2300 0.2300 0.2300 0 +0.02(+7.73%)
Nov 10, 2014 0.2135 0.2135 0.2135 0.2135 4,540 -0.02(-7.17%)
Nov 07, 2014 0.2300 0.2300 0.2300 0.2300 1,100 +0.01(+4.55%)
Nov 06, 2014 0.2300 0.2300 0.2200 0.2200 1,700 -0.01(-4.35%)
Nov 04, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 03, 2014 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+6.98%)
Oct 31, 2014 0.2110 0.2300 0.2101 0.2150 5,900 -0.02(-6.52%)
Oct 30, 2014 0.2300 0.2300 0.2300 0.2300 2,039 +0.01(+2.22%)
Oct 29, 2014 0.2200 0.2250 0.2200 0.2250 7,700 +0.01(+2.27%)
Oct 28, 2014 0.2200 0.2200 0.2200 0.2200 125 +0.00(+0.00%)
Oct 27, 2014 0.2200 0.2200 0.2200 0.2200 1,848 +0.00(+0.00%)
Oct 24, 2014 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Oct 23, 2014 0.2200 0.2200 0.2200 0.2200 6,900 +0.00(+0.00%)
Oct 22, 2014 0.2110 0.2200 0.2110 0.2200 5,900 +0.00(+0.00%)
Oct 20, 2014 0.2100 0.2200 0.2100 0.2200 4,468 +0.00(+0.00%)
Oct 17, 2014 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-4.35%)
Oct 16, 2014 0.2300 0.2300 0.2300 0.2300 200 +0.01(+4.55%)
Oct 15, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.01(+4.27%)
Oct 14, 2014 0.2200 0.2200 0.2110 0.2110 3,823 +0.00(+0.43%)
Oct 13, 2014 0.2101 0.2101 0.2101 0.2101 300 +0.00(+0.00%)
Oct 10, 2014 0.2350 0.2350 0.2101 0.2101 13,478 -0.02(-10.60%)
Oct 09, 2014 0.2300 0.2350 0.2200 0.2350 26,981 +0.00(+2.17%)
Oct 08, 2014 0.2300 0.2300 0.2300 0.2300 500 +0.02(+9.52%)
Oct 07, 2014 0.2100 0.2350 0.2100 0.2100 4,300 +0.00(+0.00%)
Oct 06, 2014 0.2350 0.2350 0.2100 0.2100 8,019 -0.02(-8.66%)
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