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 (%)
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%)

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.