Indicators

Patriot One Technologies Inc (OP: PTOTF )

0.4382 UNCHANGED

Last Price Updated: 3:58 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.210	1.250	1.200	1.200	41,800	-0.03(-2.44%)
Nov 27, 2019	1.220	1.250	1.200	1.230	86,300	+0.04(+3.36%)
Nov 26, 2019	1.165	1.190	1.140	1.190	42,176	+0.08(+6.86%)
Nov 25, 2019	1.170	1.170	1.110	1.114	54,589	-0.04(-3.17%)
Nov 22, 2019	1.162	1.175	1.150	1.150	26,100	-0.00(-0.10%)
Nov 21, 2019	1.150	1.161	1.130	1.151	68,942	+0.01(+0.98%)
Nov 20, 2019	1.100	1.180	1.098	1.140	110,595	+0.06(+5.56%)
Nov 19, 2019	1.079	1.120	1.075	1.080	88,264	-0.03(-3.14%)
Nov 18, 2019	1.138	1.138	1.100	1.115	56,398	-0.01(-0.45%)
Nov 15, 2019	1.144	1.144	1.110	1.120	35,700	+0.01(+0.90%)
Nov 14, 2019	1.070	1.130	1.070	1.110	98,010	+0.03(+2.78%)
Nov 13, 2019	1.074	1.110	1.050	1.080	124,043	+0.00(+0.00%)
Nov 12, 2019	1.090	1.110	1.080	1.080	115,320	-0.04(-3.57%)
Nov 11, 2019	1.130	1.170	1.090	1.120	255,805	-0.05(-4.27%)
Nov 08, 2019	1.200	1.200	1.140	1.170	96,600	-0.01(-0.85%)
Nov 07, 2019	1.170	1.210	1.140	1.180	122,713	-0.03(-2.83%)
Nov 06, 2019	1.250	1.250	1.200	1.214	142,560	-0.03(-2.06%)
Nov 05, 2019	1.270	1.270	1.210	1.240	41,481	+0.00(+0.40%)
Nov 04, 2019	1.240	1.266	1.210	1.235	45,800	+0.02(+1.23%)

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.