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 (%)
Oct 31, 2018 1.914 2.180 1.880 2.100 402,627 +0.27(+14.75%)
Oct 30, 2018 1.760 1.861 1.720 1.830 423,787 +0.05(+3.02%)
Oct 29, 2018 1.790 1.880 1.750 1.776 875,549 -0.33(-15.82%)
Oct 26, 2018 2.104 2.150 2.058 2.110 258,700 -0.06(-2.76%)
Oct 25, 2018 2.182 2.221 2.080 2.170 407,648 +0.01(+0.45%)
Oct 24, 2018 2.021 2.290 2.015 2.160 1,062,959 +0.26(+13.68%)
Oct 23, 2018 1.773 1.920 1.590 1.900 347,069 +0.08(+4.40%)
Oct 22, 2018 1.918 1.930 1.790 1.820 334,492 -0.08(-4.21%)
Oct 19, 2018 1.910 1.938 1.850 1.900 144,200 +0.01(+0.53%)
Oct 18, 2018 1.980 1.990 1.880 1.890 187,940 -0.07(-3.57%)
Oct 17, 2018 1.960 1.999 1.870 1.960 255,068 +0.03(+1.73%)
Oct 16, 2018 2.004 2.058 1.890 1.927 386,780 -0.07(-3.66%)
Oct 15, 2018 1.955 2.030 1.940 2.000 287,714 +0.10(+5.26%)
Oct 12, 2018 1.824 1.970 1.800 1.900 411,200 +0.10(+5.56%)
Oct 11, 2018 1.881 1.910 1.697 1.800 672,174 -0.12(-6.25%)
Oct 10, 2018 1.909 2.040 1.898 1.920 845,132 +0.05(+2.47%)
Oct 09, 2018 1.683 1.874 1.670 1.874 354,190 +0.17(+10.22%)
Oct 08, 2018 1.690 1.760 1.670 1.700 234,398 +0.04(+2.41%)
Oct 05, 2018 1.638 1.720 1.613 1.660 384,800 +0.07(+4.42%)
Oct 04, 2018 1.510 1.590 1.500 1.590 105,329 +0.07(+4.59%)
Oct 03, 2018 1.576 1.600 1.510 1.520 548,621 -0.07(-4.40%)
Oct 02, 2018 1.635 1.670 1.590 1.590 439,172 -0.03(-1.85%)
Oct 01, 2018 1.541 1.628 1.530 1.620 380,849 +0.12(+8.19%)
Sep 28, 2018 1.449 1.510 1.438 1.497 188,100 +0.08(+5.44%)
Sep 27, 2018 1.528 1.550 1.415 1.420 262,289 -0.09(-6.26%)
Sep 26, 2018 1.480 1.540 1.440 1.515 542,419 +0.08(+5.81%)
Sep 25, 2018 1.433 1.441 1.390 1.432 152,513 +0.06(+4.50%)
Sep 24, 2018 1.352 1.410 1.345 1.370 318,013 +0.03(+2.24%)
Sep 21, 2018 1.280 1.370 1.275 1.340 205,700 +0.06(+4.42%)
Sep 20, 2018 1.273 1.300 1.250 1.283 87,703 +0.00(+0.32%)
Sep 19, 2018 1.260 1.293 1.250 1.279 143,499 -0.00(-0.06%)
Sep 18, 2018 1.320 1.320 1.280 1.280 63,269 -0.04(-3.03%)
Sep 17, 2018 1.290 1.340 1.290 1.320 107,876 +0.02(+1.18%)
Sep 14, 2018 1.280 1.310 1.260 1.305 104,900 +0.04(+3.12%)
Sep 13, 2018 1.350 1.350 1.254 1.265 136,341 -0.05(-4.16%)
Sep 12, 2018 1.360 1.360 1.300 1.320 69,850 -0.02(-1.49%)
Sep 11, 2018 1.351 1.352 1.310 1.340 137,546 -0.01(-0.66%)
Sep 10, 2018 1.310 1.360 1.310 1.349 125,705 +0.04(+2.97%)
Sep 07, 2018 1.350 1.350 1.290 1.310 57,000 -0.03(-2.24%)
Sep 06, 2018 1.290 1.368 1.280 1.340 260,683 +0.05(+3.88%)
Sep 05, 2018 1.278 1.290 1.260 1.290 46,202 +0.01(+0.95%)
Sep 04, 2018 1.220 1.280 1.220 1.278 93,548 +0.02(+1.41%)
Aug 31, 2018 1.260 1.260 1.260 0 -0.02(-1.83%)
Aug 30, 2018 1.236 1.289 1.230 1.284 118,814 +0.02(+1.87%)
Aug 29, 2018 1.290 1.300 1.240 1.260 150,149 -0.04(-3.08%)
Aug 28, 2018 1.310 1.320 1.280 1.300 93,120 +0.02(+1.17%)
Aug 27, 2018 1.240 1.310 1.240 1.285 88,299 +0.04(+3.63%)
Aug 24, 2018 1.225 1.260 1.224 1.240 81,400 -0.01(-0.80%)
Aug 23, 2018 1.244 1.260 1.232 1.250 74,193 -0.01(-0.79%)
Aug 22, 2018 1.260 1.270 1.240 1.260 28,363 +0.01(+0.79%)
Aug 21, 2018 1.280 1.300 1.220 1.250 149,753 -0.03(-2.10%)
Aug 20, 2018 1.330 1.330 1.220 1.277 130,926 -0.02(-1.78%)
Aug 17, 2018 1.360 1.360 1.271 1.300 137,500 -0.02(-1.52%)
Aug 16, 2018 1.342 1.379 1.320 1.320 162,407 +0.03(+2.32%)
Aug 15, 2018 1.270 1.320 1.200 1.290 193,117 +0.03(+2.39%)
Aug 14, 2018 1.319 1.373 1.230 1.260 282,297 +0.05(+4.40%)
Aug 13, 2018 1.257 1.265 1.184 1.207 235,131 -0.04(-3.45%)
Aug 10, 2018 1.303 1.317 1.211 1.250 399,900 -0.05(-3.85%)
Aug 09, 2018 1.440 1.450 1.270 1.300 329,231 -0.12(-8.27%)
Aug 08, 2018 1.413 1.450 1.380 1.417 332,501 +0.04(+3.05%)
Aug 07, 2018 1.382 1.490 1.366 1.375 385,052 +0.01(+0.38%)
Aug 06, 2018 1.300 1.400 1.300 1.370 186,744 +0.03(+2.24%)
Aug 03, 2018 1.297 1.350 1.297 1.340 143,600 +0.08(+6.35%)
Aug 02, 2018 1.332 1.360 1.250 1.260 300,052 -0.08(-5.69%)
Aug 01, 2018 1.304 1.400 1.304 1.336 561,980 +0.06(+4.38%)
Jul 31, 2018 1.208 1.290 1.208 1.280 315,927 +0.09(+7.56%)
Jul 30, 2018 1.154 1.210 1.150 1.190 201,351 +0.07(+6.25%)
Jul 27, 2018 1.136 1.170 1.120 1.120 149,200 +0.02(+2.06%)
Jul 26, 2018 1.099 1.140 1.073 1.097 254,907 +0.01(+0.68%)
Jul 25, 2018 1.020 1.092 1.020 1.090 82,775 +0.04(+4.24%)
Jul 24, 2018 1.050 1.070 1.040 1.046 54,720 +0.02(+1.52%)
Jul 23, 2018 1.070 1.070 1.021 1.030 89,841 -0.05(-4.35%)
Jul 20, 2018 1.062 1.087 1.050 1.077 56,292 +0.01(+0.91%)
Jul 19, 2018 1.091 1.091 1.060 1.067 81,423 -0.01(-1.31%)
Jul 18, 2018 1.071 1.100 1.050 1.081 61,530 +0.02(+2.01%)
Jul 17, 2018 1.045 1.070 1.030 1.060 72,980 +0.01(+0.95%)
Jul 16, 2018 1.100 1.100 1.050 1.050 102,974 -0.05(-4.55%)
Jul 13, 2018 1.100 1.050 1.100 130,613 +0.05(+4.76%)
Jul 12, 2018 1.024 1.080 1.024 1.050 89,699 +0.02(+1.94%)
Jul 11, 2018 1.036 1.050 1.019 1.030 59,604 -0.02(-1.90%)
Jul 10, 2018 1.024 1.050 1.000 1.050 132,748 +0.02(+1.94%)
Jul 09, 2018 1.020 1.052 1.018 1.030 113,122 +0.00(+0.00%)
Jul 06, 2018 1.094 1.110 1.010 1.030 275,447 -0.06(-5.50%)
Jul 05, 2018 1.100 1.130 1.050 1.090 216,738 -0.04(-3.19%)
Jul 03, 2018 1.126 1.126 1.126 0 -0.06(-5.39%)
Jul 02, 2018 1.240 1.240 1.160 1.190 135,566 +0.03(+2.59%)
Jun 29, 2018 1.209 1.120 1.160 174,725 +0.00(+0.23%)
Jun 28, 2018 1.100 1.157 1.040 1.157 172,002 +0.10(+9.18%)
Jun 27, 2018 1.129 1.142 1.060 1.060 339,119 -0.01(-0.93%)
Jun 26, 2018 0.9502 1.137 0.9440 1.070 311,656 +0.11(+11.48%)
Jun 25, 2018 0.9443 0.9662 0.9260 0.9598 258,794 +0.01(+0.86%)
Jun 22, 2018 0.9900 0.9900 0.9335 0.9516 378,613 -0.03(-2.84%)
Jun 21, 2018 0.9800 1.010 0.9494 0.9794 211,868 -0.01(-0.87%)
Jun 20, 2018 1.060 1.060 0.9625 0.9880 278,906 -0.04(-4.08%)
Jun 19, 2018 0.9818 1.050 0.9786 1.030 271,910 +0.03(+3.21%)
Jun 18, 2018 1.030 1.040 0.9780 0.9980 283,783 -0.03(-3.01%)
Jun 15, 2018 1.089 0.9973 1.029 544,604 -0.06(-5.48%)
Jun 14, 2018 1.196 1.200 1.060 1.089 547,215 -0.10(-8.26%)
Jun 13, 2018 1.188 1.210 1.176 1.187 85,947 +0.01(+0.57%)
Jun 12, 2018 1.219 1.220 1.180 1.180 133,377 -0.04(-3.10%)
Jun 11, 2018 1.260 1.260 1.210 1.218 122,076 -0.01(-0.92%)
Jun 08, 2018 1.230 1.250 1.180 1.229 188,614 -0.00(-0.08%)
Jun 07, 2018 1.250 1.250 1.210 1.230 122,891 -0.01(-0.57%)
Jun 06, 2018 1.262 1.280 1.220 1.237 81,115 -0.01(-1.04%)
Jun 05, 2018 1.255 1.260 1.220 1.250 74,168 +0.02(+1.66%)
Jun 04, 2018 1.226 1.250 1.180 1.230 59,730 +0.01(+0.79%)
Jun 01, 2018 1.190 1.230 1.190 1.220 91,125 +0.03(+2.52%)
May 31, 2018 1.245 1.250 1.120 1.190 313,150 -0.05(-3.85%)
May 30, 2018 1.235 1.270 1.230 1.238 102,062 -0.02(-1.78%)
May 29, 2018 1.225 1.270 1.210 1.260 96,961 +0.08(+6.78%)
May 25, 2018 1.180 1.180 1.180 0 +0.01(+0.85%)
May 24, 2018 1.200 1.210 1.167 1.170 152,733 -0.04(-3.31%)
May 23, 2018 1.270 1.280 1.210 1.210 111,530 -0.06(-4.72%)
May 22, 2018 1.305 1.340 1.250 1.270 229,185 -0.06(-4.51%)
May 21, 2018 1.250 1.350 1.240 1.330 229,935 +0.09(+7.26%)
May 18, 2018 1.220 1.250 1.200 1.240 174,844 +0.02(+1.96%)
May 17, 2018 1.200 1.250 1.190 1.216 144,192 +0.02(+1.28%)
May 16, 2018 1.135 1.201 1.110 1.201 48,228 +0.08(+6.88%)
May 15, 2018 1.135 1.143 1.120 1.123 78,310 -0.01(-0.58%)
May 14, 2018 1.170 1.180 1.110 1.130 226,333 -0.03(-2.57%)
May 11, 2018 1.147 1.164 1.100 1.160 343,415 +0.02(+1.74%)
May 10, 2018 1.230 1.240 1.100 1.140 342,281 -0.09(-7.00%)
May 09, 2018 1.237 1.237 1.200 1.226 199,558 +0.01(+0.48%)
May 08, 2018 1.245 1.250 1.210 1.220 151,458 -0.03(-2.40%)
May 07, 2018 1.270 1.290 1.230 1.250 144,829 -0.02(-1.57%)
May 04, 2018 1.277 1.288 1.252 1.270 37,062 -0.01(-0.70%)
May 03, 2018 1.276 1.296 1.260 1.279 106,581 -0.01(-0.70%)
May 02, 2018 1.330 1.330 1.270 1.288 75,647 +0.01(+0.58%)
May 01, 2018 1.260 1.301 1.220 1.281 192,150 +0.06(+4.81%)
Apr 30, 2018 1.210 1.240 1.204 1.222 198,668 -0.01(-0.67%)
Apr 27, 2018 1.239 1.259 1.220 1.230 126,862 -0.01(-0.64%)
Apr 26, 2018 1.251 1.260 1.208 1.238 197,573 -0.00(-0.17%)
Apr 25, 2018 1.274 1.290 1.220 1.240 132,780 -0.03(-2.36%)
Apr 24, 2018 1.282 1.300 1.260 1.270 128,445 -0.04(-3.05%)
Apr 23, 2018 1.315 1.325 1.296 1.310 132,803 -0.02(-1.47%)
Apr 20, 2018 1.330 1.360 1.318 1.329 87,220 +0.03(+2.27%)
Apr 19, 2018 1.297 1.312 1.280 1.300 170,515 -0.01(-0.76%)
Apr 18, 2018 1.355 1.370 1.300 1.310 120,628 -0.02(-1.50%)
Apr 17, 2018 1.346 1.380 1.291 1.330 188,663 -0.02(-1.48%)
Apr 16, 2018 1.420 1.420 1.340 1.350 142,120 -0.03(-2.17%)
Apr 13, 2018 1.423 1.423 1.360 1.380 93,569 -0.02(-1.37%)
Apr 12, 2018 1.415 1.426 1.380 1.399 120,983 -0.00(-0.06%)
Apr 11, 2018 1.396 1.420 1.390 1.400 80,347 +0.01(+0.72%)
Apr 10, 2018 1.355 1.410 1.350 1.390 235,231 +0.06(+4.51%)
Apr 09, 2018 1.327 1.360 1.310 1.330 291,726 +0.02(+1.53%)
Apr 06, 2018 1.314 1.319 1.280 1.310 80,443 -0.00(-0.38%)
Apr 05, 2018 1.294 1.350 1.270 1.315 133,205 +0.03(+1.95%)
Apr 04, 2018 1.219 1.300 1.200 1.290 167,388 +0.02(+1.56%)
Apr 03, 2018 1.330 1.330 1.242 1.270 198,648 -0.06(-4.37%)
Apr 02, 2018 1.420 1.420 1.290 1.328 214,025 -0.02(-1.63%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
Mar 28, 2018 1.228 1.430 1.200 1.340 1,128,256 +0.14(+11.67%)
Mar 27, 2018 1.288 1.305 1.197 1.200 430,946 -0.11(-8.12%)
Mar 26, 2018 1.351 1.400 1.280 1.306 328,997 -0.05(-3.97%)
Mar 23, 2018 1.380 1.410 1.352 1.360 203,973 -0.01(-1.02%)
Mar 22, 2018 1.450 1.450 1.350 1.374 240,623 -0.03(-1.86%)
Mar 21, 2018 1.423 1.430 1.397 1.400 76,792 -0.02(-1.41%)
Mar 20, 2018 1.420 1.439 1.400 1.420 128,969 +0.01(+0.71%)
Mar 19, 2018 1.470 1.470 1.403 1.410 146,185 -0.03(-2.08%)
Mar 16, 2018 1.410 1.450 1.395 1.440 214,714 +0.02(+1.41%)
Mar 15, 2018 1.475 1.490 1.420 1.420 112,666 -0.04(-2.74%)
Mar 14, 2018 1.490 1.490 1.440 1.460 148,205 -0.02(-1.48%)
Mar 13, 2018 1.474 1.500 1.429 1.482 252,674 -0.00(-0.18%)
Mar 12, 2018 1.552 1.460 1.485 154,203 -0.01(-0.36%)
Mar 09, 2018 1.530 1.531 1.490 1.490 133,156 -0.02(-1.51%)
Mar 08, 2018 1.450 1.530 1.450 1.513 137,137 +0.06(+4.34%)
Mar 07, 2018 1.474 1.490 1.438 1.450 124,790 -0.03(-2.03%)
Mar 06, 2018 1.540 1.550 1.440 1.480 183,884 -0.02(-1.21%)
Mar 05, 2018 1.468 1.550 1.445 1.498 195,267 +0.05(+3.32%)
Mar 02, 2018 1.480 1.580 1.420 1.450 453,508 -0.03(-1.69%)
Mar 01, 2018 1.421 1.510 1.400 1.475 161,752 +0.07(+4.61%)
Feb 28, 2018 1.450 1.450 1.360 1.410 425,115 -0.02(-1.40%)
Feb 27, 2018 1.567 1.570 1.420 1.430 534,624 -0.14(-8.92%)
Feb 26, 2018 1.659 1.670 1.570 1.570 287,542 -0.03(-1.88%)
Feb 23, 2018 1.619 1.681 1.600 1.600 286,134 +0.03(+1.91%)
Feb 22, 2018 1.687 1.687 1.550 1.570 411,918 -0.11(-6.61%)
Feb 21, 2018 1.764 1.790 1.626 1.681 621,828 -0.11(-6.08%)
Feb 20, 2018 1.844 1.923 1.750 1.790 1,039,997 -0.03(-1.58%)
Feb 16, 2018 1.819 1.819 1.819 0 +0.09(+5.13%)
Feb 15, 2018 1.770 1.800 1.650 1.730 748,191 +0.02(+1.36%)
Feb 14, 2018 1.555 1.707 1.482 1.707 393,975 +0.19(+12.36%)
Feb 13, 2018 1.425 1.539 1.390 1.519 193,140 +0.10(+6.86%)
Feb 12, 2018 1.430 1.451 1.410 1.421 326,662 -0.01(-0.59%)
Feb 09, 2018 1.393 1.470 1.360 1.430 494,881 +0.00(+0.00%)
Feb 08, 2018 1.405 1.310 1.430 882,128 +0.03(+1.81%)
Feb 07, 2018 1.560 1.605 1.390 1.405 1,149,123 -0.14(-8.79%)
Feb 06, 2018 1.320 1.550 1.290 1.540 608,579 +0.18(+13.24%)
Feb 05, 2018 1.424 1.460 1.360 1.360 764,981 -0.14(-9.33%)
Feb 02, 2018 1.600 1.640 1.488 1.500 883,572 -0.10(-6.25%)
Feb 01, 2018 1.823 1.837 1.594 1.600 882,875 -0.16(-9.09%)
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%)
Jan 02, 2018 1.010 1.010 0.9537 0.9732 111,696 -0.01(-0.59%)
Dec 29, 2017 0.9790 0.9790 0.9790 0 -0.04(-4.02%)
Dec 28, 2017 1.038 0.9503 1.020 250,764 +0.03(+2.56%)
Dec 27, 2017 1.016 1.050 0.9673 0.9945 124,855 -0.07(-6.18%)
Dec 26, 2017 1.020 1.090 1.020 1.060 31,867 +0.03(+3.14%)
Dec 22, 2017 1.090 1.090 1.010 1.028 46,665 -0.01(-1.25%)
Dec 21, 2017 1.008 1.041 1.000 1.041 48,231 +0.02(+2.28%)
Dec 20, 2017 1.040 1.048 1.000 1.018 119,191 +0.01(+0.74%)
Dec 19, 2017 1.089 1.089 0.9960 1.010 100,287 -0.07(-6.08%)
Dec 18, 2017 1.140 1.170 1.050 1.075 299,610 -0.03(-2.93%)
Dec 15, 2017 0.9834 1.120 0.9800 1.108 401,369 +0.16(+16.38%)
Dec 14, 2017 0.9101 0.9552 0.9101 0.9520 119,180 +0.03(+3.79%)
Dec 13, 2017 0.9220 0.9360 0.9024 0.9172 138,532 -0.00(-0.29%)
Dec 12, 2017 0.8888 0.9500 0.8850 0.9199 293,128 +0.04(+4.53%)
Dec 11, 2017 0.8592 0.9007 0.8585 0.8800 74,962 +0.04(+4.41%)
Dec 08, 2017 0.8681 0.8838 0.8245 0.8428 110,856 -0.03(-3.00%)
Dec 07, 2017 0.8889 0.8970 0.8473 0.8689 152,761 -0.03(-3.43%)
Dec 06, 2017 0.9020 0.9280 0.8890 0.8998 42,492 +0.01(+1.15%)
Dec 05, 2017 0.9278 0.9506 0.8816 0.8896 85,601 -0.05(-5.04%)
Dec 04, 2017 0.9505 0.9800 0.9287 0.9368 91,721 -0.00(-0.12%)
Dec 01, 2017 0.9412 0.9650 0.9173 0.9379 83,717 +0.03(+3.86%)
Nov 30, 2017 0.9057 0.9223 0.8900 0.9030 166,273 -0.04(-4.51%)
Nov 29, 2017 0.8846 0.9456 0.8500 0.9456 176,448 +0.06(+7.19%)
Nov 28, 2017 0.9300 0.9324 0.8816 0.8822 171,100 -0.04(-4.11%)
Nov 27, 2017 0.9500 1.000 0.9200 0.9200 255,799 -0.01(-1.50%)
Nov 24, 2017 0.8700 0.9623 0.8455 0.9340 134,477 +0.06(+6.38%)
Nov 22, 2017 0.9310 0.9310 0.8505 0.8780 273,977 -0.03(-3.62%)
Nov 21, 2017 1.010 1.010 0.9100 0.9110 273,378 -0.08(-8.27%)
Nov 20, 2017 1.015 1.030 0.9851 0.9931 148,004 -0.03(-2.63%)
Nov 17, 2017 1.040 1.040 1.000 1.020 69,884 +0.00(+0.01%)
Nov 16, 2017 0.9922 1.064 0.9922 1.020 71,661 +0.02(+2.08%)
Nov 15, 2017 1.040 1.040 0.9896 0.9991 128,705 -0.04(-3.93%)
Nov 14, 2017 1.030 1.090 0.9975 1.040 271,538 -0.02(-1.89%)
Nov 13, 2017 1.105 1.120 1.050 1.060 114,961 -0.05(-4.37%)
Nov 10, 2017 1.077 1.108 1.060 1.108 95,661 +0.03(+2.63%)
Nov 09, 2017 1.090 1.110 1.051 1.080 75,377 -0.01(-0.92%)
Nov 08, 2017 1.111 1.130 1.050 1.090 105,865 -0.00(-0.16%)
Nov 07, 2017 1.179 1.180 1.092 1.092 227,711 -0.09(-7.48%)
Nov 06, 2017 1.180 1.200 1.139 1.180 117,039 +0.03(+2.62%)
Nov 03, 2017 1.230 1.240 1.120 1.150 130,476 -0.04(-3.37%)
Nov 02, 2017 1.220 1.290 1.185 1.190 232,692 -0.09(-6.93%)
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.