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, 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%)
Nov 01, 2017 1.140 1.289 1.140 1.279 191,332 +0.13(+11.80%)
Oct 31, 2017 1.253 1.260 1.136 1.144 271,431 -0.09(-7.53%)
Oct 30, 2017 1.350 1.389 1.220 1.237 253,303 -0.15(-10.78%)
Oct 27, 2017 1.450 1.450 1.341 1.386 247,533 -0.02(-1.49%)
Oct 26, 2017 1.392 1.450 1.294 1.407 255,023 +0.03(+2.02%)
Oct 25, 2017 1.447 1.540 1.347 1.379 368,176 -0.02(-1.47%)
Oct 24, 2017 1.260 1.450 1.260 1.400 389,211 +0.17(+13.82%)
Oct 23, 2017 1.180 1.264 1.160 1.230 193,605 +0.08(+6.96%)
Oct 20, 2017 1.155 1.198 1.140 1.150 92,839 -0.01(-0.70%)
Oct 19, 2017 1.209 1.250 1.150 1.158 133,126 -0.07(-5.85%)
Oct 18, 2017 1.100 1.255 1.100 1.230 247,422 +0.11(+9.82%)
Oct 17, 2017 1.180 1.180 1.040 1.120 476,721 -0.06(-4.92%)
Oct 16, 2017 1.290 1.290 1.150 1.178 228,922 -0.06(-5.01%)
Oct 13, 2017 1.354 1.354 1.240 1.240 318,673 -0.05(-3.70%)
Oct 12, 2017 1.282 1.360 1.170 1.288 509,372 +0.04(+3.01%)
Oct 11, 2017 1.050 1.301 0.9900 1.250 962,597 +0.04(+3.50%)
Oct 10, 2017 0.9883 1.210 0.9300 1.208 647,471 +0.23(+23.23%)
Oct 09, 2017 0.9205 0.9920 0.9205 0.9800 90,290 +0.04(+4.59%)
Oct 06, 2017 1.020 1.020 0.8834 0.9370 404,330 -0.07(-6.91%)
Oct 05, 2017 0.9527 1.040 0.9500 1.006 381,086 +0.04(+4.28%)
Oct 04, 2017 1.123 1.250 0.9100 0.9652 969,651 -0.09(-8.66%)
Oct 03, 2017 0.6510 1.080 0.6500 1.057 1,085,597 +0.40(+60.11%)
Oct 02, 2017 0.6882 0.6882 0.6180 0.6600 396,650 +0.08(+13.79%)
Sep 29, 2017 0.5517 0.5842 0.5504 0.5800 91,134 +0.04(+7.19%)
Sep 28, 2017 0.5250 0.5464 0.5250 0.5411 12,900 +0.02(+2.87%)
Sep 27, 2017 0.5404 0.5517 0.5260 0.5260 75,970 -0.01(-2.59%)
Sep 26, 2017 0.5669 0.5670 0.5400 0.5400 37,676 -0.02(-4.23%)
Sep 25, 2017 0.5497 0.5672 0.5497 0.5639 12,089 +0.01(+2.43%)
Sep 22, 2017 0.5619 0.5655 0.5487 0.5505 11,246 -0.02(-2.96%)
Sep 21, 2017 0.5487 0.5680 0.5455 0.5673 32,684 +0.01(+1.89%)
Sep 20, 2017 0.5600 0.5600 0.5350 0.5568 34,345 +0.00(+0.89%)
Sep 19, 2017 0.5500 0.5645 0.5338 0.5519 180,057 +0.01(+1.30%)
Sep 18, 2017 0.5510 0.5563 0.5432 0.5448 127,906 -0.01(-1.87%)
Sep 15, 2017 0.5761 0.5761 0.5552 0.5552 25,600 -0.02(-3.39%)
Sep 14, 2017 0.5736 0.5747 0.5648 0.5747 27,983 -0.02(-2.59%)
Sep 13, 2017 0.6224 0.6297 0.5795 0.5900 30,499 -0.03(-4.30%)
Sep 12, 2017 0.6200 0.6200 0.6165 0.6165 3,732 -0.00(-0.48%)
Sep 11, 2017 0.6200 0.6361 0.6094 0.6195 42,925 -0.01(-1.60%)
Sep 08, 2017 0.6253 0.6395 0.6182 0.6296 104,826 +0.01(+0.96%)
Sep 07, 2017 0.6061 0.6240 0.5820 0.6236 197,448 +0.03(+4.81%)
Sep 06, 2017 0.5541 0.5950 0.5396 0.5950 146,510 +0.06(+11.84%)
Sep 05, 2017 0.5282 0.5600 0.5247 0.5320 14,425 +0.00(+0.38%)
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.