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 (%)
May 31, 2018 1.245 1.250 1.120 1.190 313,150 -0.05(-3.85%)
May 30, 2018 1.235 1.270 1.230 1.238 102,062 -0.02(-1.78%)
May 29, 2018 1.225 1.270 1.210 1.260 96,961 +0.08(+6.78%)
May 25, 2018 1.180 1.180 1.180 0 +0.01(+0.85%)
May 24, 2018 1.200 1.210 1.167 1.170 152,733 -0.04(-3.31%)
May 23, 2018 1.270 1.280 1.210 1.210 111,530 -0.06(-4.72%)
May 22, 2018 1.305 1.340 1.250 1.270 229,185 -0.06(-4.51%)
May 21, 2018 1.250 1.350 1.240 1.330 229,935 +0.09(+7.26%)
May 18, 2018 1.220 1.250 1.200 1.240 174,844 +0.02(+1.96%)
May 17, 2018 1.200 1.250 1.190 1.216 144,192 +0.02(+1.28%)
May 16, 2018 1.135 1.201 1.110 1.201 48,228 +0.08(+6.88%)
May 15, 2018 1.135 1.143 1.120 1.123 78,310 -0.01(-0.58%)
May 14, 2018 1.170 1.180 1.110 1.130 226,333 -0.03(-2.57%)
May 11, 2018 1.147 1.164 1.100 1.160 343,415 +0.02(+1.74%)
May 10, 2018 1.230 1.240 1.100 1.140 342,281 -0.09(-7.00%)
May 09, 2018 1.237 1.237 1.200 1.226 199,558 +0.01(+0.48%)
May 08, 2018 1.245 1.250 1.210 1.220 151,458 -0.03(-2.40%)
May 07, 2018 1.270 1.290 1.230 1.250 144,829 -0.02(-1.57%)
May 04, 2018 1.277 1.288 1.252 1.270 37,062 -0.01(-0.70%)
May 03, 2018 1.276 1.296 1.260 1.279 106,581 -0.01(-0.70%)
May 02, 2018 1.330 1.330 1.270 1.288 75,647 +0.01(+0.58%)
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.