Puradyn Filter Stock Price History (OTCMKTS:PFTI)

Add to My Stocks
$0.1 $0.01 (9.09%) PFTI stock closing price Dec 08, 2016 (Closing)

View and download Puradyn Filter stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Puradyn Filter P/E ratio, and PS ratio. The Puradyn Filter stock price history chart shows that the stock price was at a high of 0.96 on 26 Jan, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-080.100.100.090.1038950N/A2.70
2016-12-070.090.110.090.1135561N/A2.97
2016-12-060.090.090.080.0858700N/A2.16
2016-12-050.070.110.070.10104800N/A2.57
2016-12-020.060.140.060.1086305N/A2.70
2016-12-010.060.060.050.0543198N/A1.46
2016-11-300.050.060.050.0631154N/A1.62
2016-11-290.050.060.050.06119554N/A1.60
2016-11-280.060.060.060.0645000N/A1.57
2016-11-250.060.060.060.066000N/A1.60
2016-11-240.000.000.000.060N/AN/A
2016-11-230.060.060.060.069940N/A1.62
2016-11-220.060.060.060.06120239N/A1.60
2016-11-210.060.060.060.06102100N/A1.49
2016-11-180.050.060.050.064000N/A1.62
2016-11-170.040.060.040.0641100N/A1.62
2016-11-160.070.070.050.0664150N/A1.49
2016-11-150.070.080.070.08165641N/A2.16
2016-11-140.030.070.030.07200225N/A1.79
2016-11-110.000.000.000.030N/AN/A
2016-11-100.030.030.030.03273568N/A0.74
2016-11-090.000.000.000.030N/AN/A
2016-11-080.030.030.020.0323143N/A0.83
2016-11-070.000.000.000.030N/AN/A
2016-11-040.000.000.000.030N/AN/A
2016-11-030.030.030.030.0318970N/A0.72
2016-11-020.030.030.030.031000N/A0.69
2016-11-010.030.030.030.0311700N/A0.69
2016-10-310.000.000.000.040N/AN/A
2016-10-280.030.040.030.0422000N/A0.96
2016-10-270.000.000.000.030N/AN/A
2016-10-260.000.000.000.030N/AN/A
2016-10-250.030.030.030.03120444N/A0.83
2016-10-240.030.030.030.035000N/A0.83
2016-10-210.030.040.030.03249090N/A0.91
2016-10-200.030.030.030.0343500N/A0.83
2016-10-190.030.030.010.01589264N/A0.28
2016-10-180.010.020.010.0256900N/A0.61
2016-10-170.010.030.010.032100N/A0.80
2016-10-140.010.030.010.0311000N/A0.72
2016-10-130.000.000.000.030N/AN/A
2016-10-120.000.000.000.030N/AN/A
2016-10-110.030.030.030.0312100N/A0.74
2016-10-100.000.000.000.030N/AN/A
2016-10-070.000.000.000.030N/AN/A
2016-10-060.030.030.030.034000N/A0.74
2016-10-050.020.020.010.0245550N/A0.47
2016-10-040.030.030.030.0348550N/A0.80
2016-10-030.020.030.020.03933571N/A0.69
2016-09-300.000.000.000.030N/AN/A
2016-09-290.020.040.020.033830N/A0.94
2016-09-280.020.030.020.0361978N/A0.69
2016-09-270.040.040.020.0282400N/A0.58
2016-09-260.020.040.020.043400N/A1.05
2016-09-230.000.000.000.040N/AN/A
2016-09-220.000.000.000.040N/AN/A
2016-09-210.000.000.000.040N/AN/A
2016-09-200.000.000.000.040N/AN/A
2016-09-190.000.000.000.040N/AN/A
2016-09-160.020.040.020.042112N/A1.05
2016-09-150.000.000.000.030N/AN/A
2016-09-140.030.030.030.0312400N/A0.83
2016-09-130.000.000.000.040N/AN/A
2016-09-120.000.000.000.040N/AN/A
2016-09-090.020.040.020.048200N/A1.05
2016-09-080.040.040.020.0219000N/A0.58
2016-09-070.000.000.000.030N/AN/A
2016-09-060.030.040.030.0318010N/A0.83
2016-09-050.000.000.000.030N/AN/A
2016-09-020.000.000.000.030N/AN/A
2016-09-010.000.000.000.030N/AN/A
2016-08-310.000.000.000.030N/AN/A
2016-08-300.000.000.000.0310N/AN/A
2016-08-290.030.030.030.033700N/A0.91
2016-08-260.040.040.040.044000N/A0.96
2016-08-250.000.000.000.040N/AN/A
2016-08-240.040.040.040.0435000N/A0.96
2016-08-230.040.040.040.042000N/A0.99
2016-08-220.020.020.020.027000N/A0.58
2016-08-190.030.040.020.0426922N/A0.99
2016-08-180.000.000.000.040N/AN/A
2016-08-170.000.000.000.040N/AN/A
2016-08-160.040.040.040.045500N/A1.05
2016-08-150.000.000.000.040N/AN/A
2016-08-120.040.040.040.045000N/A1.07
2016-08-110.000.000.000.0375N/AN/A
2016-08-100.000.000.000.030N/AN/A
2016-08-090.030.030.030.03250N/A0.85
2016-08-080.000.000.000.040N/AN/A
Get more Data

Puradyn Filter Stock Chart

View PFTI PE ratio, PS ratio stocks charts and compare with peers.
PFTI Chart
Note: Compare Puradyn Filter stock price history with the index and industry peers.

Puradyn Filter Historical Prices: Past 5 years

Max Stock Price 0.29 Aug 13,2014
Min Stock Price 0.01 Oct 19,2016
Avg Stock Price 0.15

Puradyn Filter Historical PS ratio: Past 5 years

Max PS Ratio 4.78 Aug 07,2014
Min PS Ratio 0.28 Oct 19,2016
Avg PS Ratio 2.7

PFTI Industry Peers

Company Price Change (%)
Coast Distribution System (CRV)5.490.01 (0.18%)
Universal Manufacturing (UFMG)12.250.15 (1.21%)
Now (DNOW)23.030.18 (0.78%)
Donaldson (DCI)44.490.16 (0.36%)
Abtech Holdings (ABHD)0.020 (0%)
Ener-core (ENCR)2.380.08 (3.25%)
Pmfg Inc (PMFG)6.160.21 (3.3%)

Puradyn Filter historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Puradyn Filter stock analysis. Puradyn Filter stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   PFTI saw a high of 0.09, and a low of 0.08 on last trading day. The average P/S ratio was 4.14 as can be seen by Puradyn Filter stock price history. .