Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (OP: PTOTF )

0.4382 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.772 1.865 1.649 1.760 1,500,840 -0.16(-8.33%)
Jan 30, 2018 1.876 1.940 1.800 1.920 1,932,572 +0.05(+2.71%)
Jan 29, 2018 1.665 1.890 1.609 1.869 2,435,795 +0.29(+18.32%)
Jan 26, 2018 1.468 1.650 1.444 1.580 1,264,159 +0.14(+9.38%)
Jan 25, 2018 1.420 1.470 1.400 1.444 309,826 +0.05(+3.22%)
Jan 24, 2018 1.470 1.470 1.390 1.399 439,855 +0.03(+2.38%)
Jan 23, 2018 1.341 1.470 1.328 1.367 660,556 +0.05(+3.55%)
Jan 22, 2018 1.310 1.329 1.280 1.320 157,969 +0.04(+3.21%)
Jan 19, 2018 1.250 1.280 1.200 1.279 139,688 +0.05(+3.98%)
Jan 18, 2018 1.250 1.280 1.215 1.230 138,437 -0.02(-1.49%)
Jan 17, 2018 1.252 1.298 1.220 1.249 219,226 -0.05(-3.92%)
Jan 16, 2018 1.345 1.360 1.230 1.300 516,095 -0.04(-3.01%)
Jan 12, 2018 1.340 1.340 1.340 0 +0.03(+2.64%)
Jan 11, 2018 1.310 1.340 1.288 1.305 166,810 +0.02(+1.19%)
Jan 10, 2018 1.270 1.302 1.220 1.290 308,614 +0.07(+5.74%)
Jan 09, 2018 1.310 1.320 1.160 1.220 529,666 -0.07(-5.09%)
Jan 08, 2018 1.280 1.370 1.258 1.285 879,518 +0.09(+7.47%)
Jan 05, 2018 1.000 1.220 1.000 1.196 880,400 +0.22(+22.25%)
Jan 04, 2018 0.9381 0.9858 0.8900 0.9784 232,343 +0.06(+6.35%)
Jan 03, 2018 0.9601 0.9601 0.8950 0.9200 238,877 -0.05(-5.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.