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 (%)
Nov 30, 2018 1.491 1.510 1.430 1.430 246,600 -0.07(-4.67%)
Nov 29, 2018 1.520 1.530 1.456 1.500 136,935 -0.02(-1.32%)
Nov 28, 2018 1.504 1.570 1.450 1.520 264,835 +0.02(+1.33%)
Nov 27, 2018 1.689 1.689 1.380 1.500 747,392 -0.15(-9.09%)
Nov 26, 2018 1.690 1.746 1.650 1.650 223,869 -0.04(-2.64%)
Nov 23, 2018 1.681 1.740 1.678 1.695 126,700 -0.12(-6.37%)
Nov 21, 2018 1.810 1.810 1.810 0 -0.04(-2.15%)
Nov 20, 2018 1.744 1.850 1.700 1.850 232,804 +0.03(+1.64%)
Nov 19, 2018 1.828 1.847 1.748 1.820 144,696 -0.01(-0.54%)
Nov 16, 2018 1.837 1.850 1.800 1.830 117,800 +0.04(+2.23%)
Nov 15, 2018 1.886 1.900 1.730 1.790 306,697 -0.09(-4.79%)
Nov 14, 2018 1.960 2.000 1.850 1.880 295,399 -0.09(-4.57%)
Nov 13, 2018 2.010 2.036 1.970 1.970 183,762 -0.04(-1.77%)
Nov 12, 2018 2.034 2.079 1.950 2.005 227,392 -0.00(-0.23%)
Nov 09, 2018 1.934 2.050 1.929 2.010 220,900 +0.08(+4.15%)
Nov 08, 2018 1.970 2.010 1.880 1.930 201,431 +0.01(+0.66%)
Nov 07, 2018 1.886 1.930 1.860 1.917 172,486 +0.05(+2.53%)
Nov 06, 2018 1.878 1.940 1.870 1.870 182,134 -0.03(-1.58%)
Nov 05, 2018 1.925 1.970 1.888 1.900 166,009 -0.04(-2.21%)
Nov 02, 2018 1.911 1.980 1.880 1.943 151,800 +0.08(+4.46%)
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.