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, 2019 1.421 1.450 1.390 1.420 132,200 -0.04(-2.67%)
May 30, 2019 1.480 1.490 1.440 1.459 42,858 +0.01(+0.62%)
May 29, 2019 1.480 1.480 1.440 1.450 77,631 -0.03(-2.03%)
May 28, 2019 1.550 1.550 1.470 1.480 140,268 -0.05(-3.17%)
May 24, 2019 1.570 1.590 1.500 1.528 113,400 -0.05(-2.88%)
May 23, 2019 1.584 1.701 1.555 1.574 457,524 +0.02(+1.54%)
May 22, 2019 1.500 1.550 1.450 1.550 150,059 +0.06(+4.03%)
May 21, 2019 1.451 1.490 1.440 1.490 44,847 +0.00(+0.00%)
May 20, 2019 1.400 1.490 1.400 1.490 69,284 +0.07(+4.91%)
May 17, 2019 1.400 1.450 1.400 1.420 76,700 -0.03(-1.88%)
May 16, 2019 1.470 1.470 1.430 1.448 98,319 -0.01(-0.86%)
May 15, 2019 1.455 1.460 1.410 1.460 59,031 +0.01(+0.65%)
May 14, 2019 1.451 1.480 1.405 1.451 154,029 +0.01(+0.45%)
May 13, 2019 1.490 1.490 1.380 1.444 396,243 -0.03(-1.76%)
May 10, 2019 1.487 1.510 1.441 1.470 122,400 -0.03(-2.31%)
May 09, 2019 1.520 1.530 1.470 1.505 153,412 -0.03(-1.65%)
May 08, 2019 1.540 1.580 1.530 1.530 50,797 -0.03(-2.05%)
May 07, 2019 1.570 1.614 1.530 1.562 59,236 -0.02(-1.17%)
May 06, 2019 1.568 1.610 1.538 1.581 68,088 -0.02(-1.22%)
May 03, 2019 1.600 1.613 1.562 1.600 64,700 -0.01(-0.62%)
May 02, 2019 1.630 1.630 1.550 1.610 93,779 -0.02(-1.47%)
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.