Puradyn Filter Technologies Incorporated (OP: PFTI)
0.2100 USD  -0.0200 (-8.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 0.2475 0.2475 0.1910 0.2100 62,791 -0.02(-8.70%)
Sep 18, 2014 0.2600 0.2645 0.2300 0.2300 48,000 -0.03(-11.54%)
Sep 17, 2014 0.2600 0.2600 0.2600 0.2600 1,000 -0.00(-0.95%)
Sep 16, 2014 0.2625 0.2625 0.2625 0.2625 10,000 +0.00(+0.96%)
Sep 15, 2014 0.2600 0.2600 0.2600 0.2600 12,500 +0.00(+0.00%)
Sep 12, 2014 0.2550 0.2600 0.2550 0.2600 8,409 +0.00(+0.00%)
Sep 11, 2014 0.2600 0.2700 0.2600 0.2600 27,300 -0.01(-3.70%)
Sep 08, 2014 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 05, 2014 0.2600 0.2700 0.2600 0.2600 2,385 +0.02(+7.88%)
Sep 04, 2014 0.2501 0.2650 0.2410 0.2410 10,505 -0.02(-7.31%)
Sep 03, 2014 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-3.70%)
Sep 02, 2014 0.2600 0.2700 0.2600 0.2700 3,695 +0.00(+0.00%)
Aug 28, 2014 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Aug 27, 2014 0.2500 0.2650 0.2500 0.2650 14,359 +0.02(+6.00%)
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%)
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