Puradyn Filter Stock Price History, PFTI Historical Prices

Add to My Stocks
$0.02 $0 (0%) PFTI stock closing price Feb 20, 2018 (Closing)

View and download Puradyn Filter stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Puradyn Filter price to earnings ratio data. The Puradyn Filter stock price history chart shows that the stock price was at a high of $0.29 on Aug 13, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.02 0.02 0.02 0.02 14,550 - 0.58
2018-02-15 0.02 0.02 0.02 0.02 81,000 - 0.61
2018-02-13 0.02 0.02 0.02 0.02 1,000 - 0.58
2018-02-12 0.02 0.02 0.02 0.02 138,077 - 0.54
2018-02-09 0.02 0.02 0.02 0.02 59,000 - 0.64
2018-02-08 0.02 0.02 0.02 0.02 14,399 - 0.73
2018-02-07 0.02 0.02 0.02 0.02 650 - 0.61
2018-02-06 0.02 0.02 0.02 0.02 20,000 - 0.61
2018-02-05 0.02 0.02 0.02 0.02 19,996 - 0.61
2018-02-02 0.02 0.02 0.02 0.02 44,995 - 0.61
2018-02-01 0.02 0.03 0.02 0.03 22,500 - 0.76
2018-01-31 0.02 0.02 0.02 0.02 7,500 - 0.67
2018-01-30 0.02 0.02 0.02 0.02 10,500 - 0.73
2018-01-29 0.02 0.03 0.02 0.02 110,218 - 0.73
2018-01-26 0.02 0.03 0.02 0.02 127,050 - 0.73
2018-01-25 0.02 0.02 0.02 0.02 24,072 - 0.61
2018-01-24 0.03 0.03 0.02 0.02 172,914 - 0.61
2018-01-23 0.02 0.03 0.02 0.03 53,602 - 0.88
2018-01-22 0.02 0.02 0.02 0.02 179,997 - 0.73
2018-01-19 0.02 0.02 0.02 0.02 70,175 - 0.54
2018-01-18 0.02 0.02 0.02 0.02 192,800 - 0.54
2018-01-17 0.02 0.02 0.02 0.02 10,000 - 0.61
2018-01-16 0.02 0.02 0.02 0.02 3,000 - 0.45
2018-01-09 0.02 0.02 0.02 0.02 20,000 - 0.61
2018-01-08 0.02 0.02 0.02 0.02 49,000 - 0.61
2018-01-05 0.02 0.02 0.01 0.02 19,222 - 0.61
2018-01-04 0.02 0.02 0.01 0.02 48,100 - 0.48
2018-01-03 0.02 0.02 0.02 0.02 38,521 - 0.45
2018-01-02 0.02 0.02 0.01 0.02 60,050 - 0.45
2017-12-29 0.01 0.02 0.01 0.01 882,917 - 0.39
2017-12-28 0.01 0.01 0.01 0.01 10,000 - 0.36
2017-12-27 0.01 0.01 0.01 0.01 121,313 - 0.42
2017-12-26 0.01 0.01 0.01 0.01 108,350 - 0.39
2017-12-22 0.01 0.01 0.01 0.01 71,765 - 0.42
2017-12-20 0.01 0.01 0.01 0.01 63,361 - 0.39
2017-12-19 0.01 0.01 0.01 0.01 28,506 - 0.3
2017-12-18 0.02 0.02 0.01 0.01 476,279 - 0.42
2017-12-15 0.02 0.02 0.02 0.02 50,806 - 0.45
2017-12-14 0.02 0.02 0.02 0.02 21,000 - 0.45
2017-12-13 0.02 0.02 0.01 0.02 44,800 - 0.45
2017-12-12 0.02 0.02 0.02 0.02 6,100 - 0.61
2017-12-11 0.02 0.02 0.02 0.02 4,900 - 0.61
2017-12-08 0.02 0.02 0.02 0.02 10,100 - 0.51
2017-12-07 0.02 0.02 0.02 0.02 410,000 - 0.61
2017-12-06 0.02 0.02 0.02 0.02 50,000 - 0.45
2017-12-05 0.02 0.02 0.02 0.02 552,000 - 0.45
2017-12-04 0.02 0.02 0.02 0.02 1,320,394 - 0.51
2017-12-01 0.02 0.02 0.02 0.02 6,600 - 0.54
2017-11-30 0.02 0.02 0.02 0.02 40,000 - 0.45
2017-11-29 0.02 0.02 0.02 0.02 146,300 - 0.61
2017-11-28 0.02 0.02 0.02 0.02 56,300 - 0.51
2017-11-27 0.02 0.02 0.02 0.02 425,040 - 0.45
2017-11-24 0.02 0.02 0.01 0.02 656,600 - 0.48
2017-11-23 0 0 0 0.02 0 - -
2017-11-22 0 0 0 0.02 0 - -
2017-11-21 0.03 0.03 0.01 0.02 4,161,702 - 0.54
2017-11-20 0.03 0.03 0.02 0.02 155,000 - 0.56
2017-11-17 0.03 0.03 0.03 0.03 8,400 - 0.85
2017-11-16 0.03 0.03 0.03 0.03 50,000 - 0.85
2017-11-15 0 0 0 0.03 0 - -
2017-11-14 0 0 0 0.03 0 - -
2017-11-13 0.03 0.03 0.03 0.03 20,000 - 0.88
2017-11-10 0.03 0.03 0.03 0.03 8,000 - 0.94
2017-11-09 0.03 0.03 0.03 0.03 16,500 - 0.85
2017-11-08 0.03 0.03 0.03 0.03 5,010 - 0.85
2017-11-07 0.03 0.03 0.03 0.03 51,000 - 0.91
2017-11-06 0.03 0.03 0.03 0.03 52,776 - 0.94
2017-11-03 0.02 0.03 0.02 0.03 390,200 - 0.78
2017-11-02 0.03 0.03 0.02 0.02 107,653 - 0.6
2017-11-01 0.03 0.03 0.03 0.03 10,000 - 0.82
2017-10-31 0 0 0 0.03 20 - -
2017-10-30 0.04 0.04 0.03 0.03 64,115 - 1
2017-10-27 0.04 0.04 0.04 0.04 3,000 - 1.38
2017-10-26 0.04 0.04 0.04 0.04 42,062 - 1.1
2017-10-25 0.03 0.04 0.03 0.04 7,615 - 1.1
2017-10-24 0.05 0.05 0.03 0.03 127,500 - 0.94
2017-10-23 0.05 0.05 0.05 0.05 20,000 - 1.44
2017-10-20 0.05 0.05 0.04 0.05 33,000 - 1.47
2017-10-19 0.04 0.05 0.04 0.04 49,430 - 1.38
2017-10-18 0.04 0.04 0.04 0.04 28,000 - 1.29
2017-10-17 0.03 0.03 0.03 0.03 18,381 - 1
2017-10-16 0.03 0.05 0.03 0.03 632,332 - 0.97
2017-10-13 0.04 0.04 0.03 0.03 165,701 - 0.97
2017-10-12 0.05 0.06 0.05 0.06 65,000 - 2.01
2017-10-11 0.05 0.05 0.05 0.05 20,000 - 1.57
2017-10-10 0.07 0.07 0.05 0.05 185,384 - 1.66
2017-10-09 0 0 0 0.08 0 - -
2017-10-06 0.08 0.08 0.08 0.08 500 - 2.64
2017-10-05 0.08 0.08 0.08 0.08 4,000 - 2.38
Get more Data

Puradyn Filter Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.29Aug 13,2014
Min Stock Price0.01Oct 19,2016
Avg Stock Price0.12

Puradyn Filter Historical PS ratio: Past 5 years

Max PS Ratio4.78Aug 07,2014
Min PS Ratio0.28Oct 19,2016
Avg PS Ratio2.27

PFTI Industry Peers

Company Price Change (%)
Universal Manufacturing (UFMG)130 (0%)
Fenix Parts (FENX)0.480 (0%)
Abtech Holdings (ABHD)0.010 (0%)
Ener-core (ENCR)0.790 (0%)
Abtech Holdings (ABHD)0.010 (0%)
Ener-core (ENCR)0.790 (0%)
Pmfg Inc (PMFG)6.160.21 (3.3%)

Puradyn Filter share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Puradyn Filter stock analysis. The price and volume changes on a daily basis is provided in the Puradyn Filter stock price history. A large fluctuation in price and volume indicates a highly volatile stock. PFTI stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was 2.27 as can be seen from Puradyn Filter stock history.