Puradyn Filter Technologies Incorporated (OP: PFTI)
0.1990 USD  +0.0040 (+2.05%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 0.1990 0.1950 0.1990 80,399 +0.00(+2.05%)
Feb 25, 2015 0.1870 0.2000 0.1820 0.1950 34,236 -0.01(-2.50%)
Feb 24, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 23, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 20, 2015 0.1701 0.2000 0.1701 0.2000 34,800 +0.00(+0.00%)
Feb 19, 2015 0.1700 0.2000 0.1700 0.2000 30,200 +0.00(+0.00%)
Feb 18, 2015 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Feb 17, 2015 0.1901 0.2000 0.1901 0.2000 20,500 -0.01(-4.08%)
Feb 13, 2015 0.2085 0.2085 0.2085 0 +0.00(+0.00%)
Feb 11, 2015 0.2085 0.2085 0.2085 0 +0.02(+9.74%)
Feb 10, 2015 0.2000 0.2000 0.1800 0.1900 67,000 -0.02(-9.09%)
Feb 09, 2015 0.1710 0.2090 0.1701 0.2090 16,000 +0.00(+0.00%)
Feb 06, 2015 0.1700 0.2090 0.1700 0.2090 15,200 +0.00(+0.00%)
Feb 05, 2015 0.1890 0.2090 0.1890 0.2090 6,000 +0.00(+0.00%)
Feb 04, 2015 0.1890 0.2090 0.1890 0.2090 11,908 -0.00(-0.48%)
Feb 03, 2015 0.2100 0.2100 0.1900 0.2100 8,300 +0.00(+0.00%)
Jan 30, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 29, 2015 0.2100 0.2100 0.2100 0.2100 499 +0.00(+0.00%)
Jan 28, 2015 0.2100 0.2100 0.2100 0.2100 4,044 +0.00(+0.00%)
Jan 27, 2015 0.2050 0.2100 0.1950 0.2100 16,000 +0.00(+0.00%)
Jan 22, 2015 0.2100 0.2100 0.2100 0 -0.00(-1.36%)
Jan 20, 2015 0.2129 0.2129 0.2129 0 +0.00(+1.38%)
Jan 16, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 14, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 13, 2015 0.2100 0 +0.01(+5.00%)
Jan 12, 2015 0.1970 0.2000 0.1970 0.2000 20,100 -0.00(-2.44%)
Jan 09, 2015 0.2130 0.2130 0.2000 0.2050 2,480 -0.01(-4.65%)
Jan 08, 2015 0.1990 0.2150 0.1990 0.2150 4,000 +0.02(+8.04%)
Jan 07, 2015 0.1990 0.1990 0.1950 0.1990 4,000 +0.00(+0.00%)
Jan 06, 2015 0.1501 0.1990 0.1501 0.1990 5,000 +0.00(+0.00%)
Jan 05, 2015 0.1990 0.1990 0.1990 0.1990 1,000 -0.00(-0.50%)
Jan 02, 2015 0.2000 0.2200 0.2000 0.2000 44,850 -0.02(-8.84%)
Dec 31, 2014 0.2194 0.2194 0.2194 0 +0.03(+15.47%)
Dec 30, 2014 0.2000 0.2000 0.1900 0.1900 6,000 -0.01(-5.00%)
Dec 29, 2014 0.2000 0.2000 0.2000 0.2000 2,060 -0.01(-4.76%)
Dec 26, 2014 0.2100 0.2100 0.2000 0.2100 7,000 +0.00(+0.00%)
Dec 24, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 23, 2014 0.2100 0.2100 0.2100 0.2100 1,020 -0.01(-2.33%)
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%)
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