Puradyn Filter Technologies Incorporated (OP: PFTI)
0.1880 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.1701 0.1899 0.1700 0.1800 45,400 -0.01(-5.26%)
Feb 27, 2015 0.1900 0.1990 0.1900 0.1900 27,669 -0.01(-4.52%)
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%)
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