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 31, 2018	1.220	1.240	1.183	1.230	120,100	+0.04(+3.80%)
Dec 28, 2018	1.210	1.210	1.165	1.185	103,400	-0.01(-1.25%)
Dec 27, 2018	1.220	1.256	1.194	1.200	110,961	-0.04(-3.23%)
Dec 26, 2018	1.170	1.270	1.170	1.240	200,459	+0.07(+6.07%)
Dec 24, 2018	1.181	1.207	1.150	1.169	193,000	-0.02(-1.76%)
Dec 21, 2018	1.274	1.311	1.150	1.190	472,800	-0.09(-7.03%)
Dec 20, 2018	1.325	1.370	1.270	1.280	278,863	-0.06(-4.48%)
Dec 19, 2018	1.350	1.387	1.300	1.340	141,229	+0.00(+0.00%)
Dec 18, 2018	1.400	1.400	1.300	1.340	197,964	-0.08(-5.67%)
Dec 17, 2018	1.505	1.505	1.400	1.421	142,997	-0.09(-5.92%)
Dec 14, 2018	1.535	1.535	1.490	1.510	77,600	-0.01(-0.96%)
Dec 13, 2018	1.520	1.550	1.500	1.525	37,412	+0.02(+1.49%)
Dec 12, 2018	1.520	1.530	1.490	1.502	49,698	+0.01(+0.83%)
Dec 11, 2018	1.514	1.550	1.474	1.490	65,565	-0.01(-0.67%)
Dec 10, 2018	1.500	1.560	1.460	1.500	93,041	-0.07(-4.46%)
Dec 07, 2018	1.640	1.670	1.517	1.570	279,300	-0.05(-3.09%)
Dec 06, 2018	1.520	1.660	1.442	1.620	718,392	+0.33(+25.58%)
Dec 04, 2018	1.350	1.390	1.290	1.290	192,500	-0.06(-4.44%)

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.