Puradyn Filter Technologies Incorporated (OP: PFTI)
0.1694 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 0.1694 0.1694 0.1694 0 -0.00(-0.06%)
May 20, 2015 0.1501 0.1695 0.1501 0.1695 39,222 +0.00(+0.00%)
May 19, 2015 0.1650 0.1695 0.1600 0.1695 22,100 +0.00(+2.73%)
May 18, 2015 0.1390 0.1650 0.1390 0.1650 25,039 +0.02(+14.03%)
May 15, 2015 0.1448 0.1448 0.1447 0.1447 3,000 -0.00(-0.07%)
May 14, 2015 0.1200 0.1448 0.1200 0.1448 2,000 +0.01(+7.26%)
May 13, 2015 0.1111 0.1350 0.1111 0.1350 67,000 -0.01(-3.57%)
May 12, 2015 0.1400 0.1400 0.1400 0.1400 20,750 -0.00(-3.31%)
May 11, 2015 0.1448 0.1448 0.1448 0.1448 4,700 -0.00(-0.07%)
May 08, 2015 0.1201 0.1449 0.1006 0.1449 62,200 -0.02(-9.44%)
May 07, 2015 0.1600 0.1600 0.1021 0.1600 21,050 +0.00(+0.00%)
May 06, 2015 0.1511 0.1695 0.1000 0.1600 52,300 -0.01(-5.88%)
May 05, 2015 0.1700 0.1700 0.1510 0.1700 18,700 +0.00(+0.00%)
May 04, 2015 0.1511 0.1700 0.1511 0.1700 6,000 -0.01(-5.56%)
Apr 30, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 29, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Apr 28, 2015 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Apr 27, 2015 0.1650 0.1800 0.1600 0.1750 61,916 +0.00(+0.00%)
Apr 24, 2015 0.1620 0.1750 0.1501 0.1750 26,200 -0.01(-2.78%)
Apr 23, 2015 0.1800 0.1800 0.1800 0.1800 598 +0.00(+1.12%)
Apr 22, 2015 0.1611 0.1780 0.1611 0.1780 600 +0.00(+0.00%)
Apr 21, 2015 0.1780 0.1780 0.1700 0.1780 11,300 +0.00(+0.00%)
Apr 20, 2015 0.1780 0.1780 0.1780 0.1780 100 +0.00(+0.00%)
Apr 17, 2015 0.1780 0.1780 0.1780 0.1780 100 +0.00(+0.00%)
Apr 16, 2015 0.1780 0.1780 0.1780 0.1780 500 +0.00(+0.00%)
Apr 15, 2015 0.1780 0.1780 0.1780 0.1780 2,480 +0.00(+0.39%)
Apr 14, 2015 0.1778 0.1778 0.1773 0.1773 25,000 -0.00(-1.17%)
Apr 13, 2015 0.1680 0.1794 0.1680 0.1794 16,000 -0.00(-0.28%)
Apr 10, 2015 0.1799 0.1799 0.1799 0.1799 100 +0.00(+0.00%)
Apr 09, 2015 0.1799 0.1799 0.1799 0.1799 800 +0.00(+0.00%)
Apr 08, 2015 0.1799 0.1799 0.1799 0.1799 100 -0.01(-5.27%)
Apr 02, 2015 0.1899 0.1899 0.1899 0 -0.00(-2.57%)
Apr 01, 2015 0.1701 0.1949 0.1701 0.1949 13,400 -0.00(-0.05%)
Mar 31, 2015 0.1600 0.1985 0.1600 0.1950 29,739 +0.01(+3.72%)
Mar 30, 2015 0.1880 0.1880 0.1800 0.1880 8,300 +0.00(+0.00%)
Mar 26, 2015 0.1880 0.1880 0.1880 0 +0.03(+17.43%)
Mar 25, 2015 0.1985 0.1985 0.1601 0.1601 900 -0.04(-19.35%)
Mar 24, 2015 0.1501 0.1985 0.1501 0.1985 1,984 +0.01(+4.47%)
Mar 23, 2015 0.1900 0.1900 0.1900 0.1900 10,060 +0.00(+0.00%)
Mar 20, 2015 0.1761 0.1989 0.1761 0.1900 60,649 -0.01(-4.52%)
Mar 19, 2015 0.1501 0.1990 0.1501 0.1990 5,950 +0.01(+4.74%)
Mar 18, 2015 0.1900 0.1900 0.1900 0.1900 3,401 -0.01(-4.52%)
Mar 17, 2015 0.1990 0.1990 0.1990 0.1990 100 +0.00(+0.00%)
Mar 16, 2015 0.2089 0.2089 0.1900 0.1990 22,900 +0.01(+4.79%)
Mar 13, 2015 0.1840 0.1999 0.1700 0.1899 62,200 -0.01(-4.95%)
Mar 12, 2015 0.1800 0.1998 0.1800 0.1998 16,599 -0.00(-0.05%)
Mar 11, 2015 0.1832 0.1999 0.1831 0.1999 16,700 -0.00(-0.05%)
Mar 09, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 05, 2015 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Mar 04, 2015 0.2000 0.1810 0.2000 36,800 +0.00(+0.00%)
Mar 03, 2015 0.2000 0.1631 0.2000 89,200 +0.02(+11.11%)
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