Puradyn Filter Technologies Incorporated (OP: PFTI)
0.2100 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.2100 0.2100 0.2100 0.2100 500 +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%)
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%)
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