Puradyn Filter Technologies Incorporated (OP: PFTI)
0.2200 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.2101 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%)
Oct 02, 2014 0.2299 0.2299 0.2299 0 +0.00(+0.00%)
Sep 30, 2014 0.2299 0.2299 0.2299 0 +0.02(+9.48%)
Sep 29, 2014 0.2303 0.2303 0.2100 0.2100 10,000 -0.04(-14.29%)
Sep 26, 2014 0.2251 0.2450 0.2251 0.2450 5,100 +0.00(+0.00%)
Sep 25, 2014 0.2101 0.2450 0.2101 0.2450 2,500 +0.01(+4.26%)
Sep 24, 2014 0.2350 0.2350 0.2350 0.2350 4,000 +0.03(+17.50%)
Sep 23, 2014 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-4.76%)
Sep 19, 2014 0.2100 0.2100 0.2100 0 -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 0.2700 0.2700 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%)
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