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, 2019 1.639 1.650 1.595 1.600 87,282 -0.01(-0.62%)
Jan 30, 2019 1.611 1.630 1.590 1.610 100,431 +0.00(+0.04%)
Jan 29, 2019 1.622 1.687 1.592 1.609 186,367 +0.04(+2.50%)
Jan 28, 2019 1.600 1.620 1.540 1.570 115,817 -0.04(-2.48%)
Jan 25, 2019 1.600 1.633 1.590 1.610 122,500 +0.02(+1.26%)
Jan 24, 2019 1.580 1.610 1.553 1.590 98,520 +0.03(+1.92%)
Jan 23, 2019 1.520 1.610 1.490 1.560 100,338 +0.05(+3.31%)
Jan 22, 2019 1.547 1.547 1.470 1.510 61,859 -0.01(-0.66%)
Jan 18, 2019 1.530 1.540 1.480 1.520 73,500 +0.01(+0.66%)
Jan 17, 2019 1.466 1.530 1.440 1.510 116,874 +0.08(+5.60%)
Jan 16, 2019 1.410 1.470 1.390 1.430 138,891 +0.01(+0.70%)
Jan 15, 2019 1.468 1.470 1.400 1.420 125,292 -0.05(-3.40%)
Jan 14, 2019 1.547 1.550 1.470 1.470 77,895 -0.05(-3.29%)
Jan 11, 2019 1.527 1.551 1.500 1.520 97,300 -0.02(-1.30%)
Jan 10, 2019 1.590 1.590 1.520 1.540 117,328 -0.04(-2.53%)
Jan 09, 2019 1.575 1.580 1.510 1.580 149,943 +0.01(+0.73%)
Jan 08, 2019 1.676 1.681 1.490 1.569 181,095 -0.09(-5.51%)
Jan 07, 2019 1.730 1.800 1.628 1.660 323,237 -0.05(-2.92%)
Jan 04, 2019 1.520 1.900 1.460 1.710 1,379,800 +0.21(+14.37%)
Jan 03, 2019 1.364 1.520 1.353 1.495 326,731 +0.18(+13.61%)
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.