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 (%)
Jun 29, 2018 1.209 1.120 1.160 174,725 +0.00(+0.23%)
Jun 28, 2018 1.100 1.157 1.040 1.157 172,002 +0.10(+9.18%)
Jun 27, 2018 1.129 1.142 1.060 1.060 339,119 -0.01(-0.93%)
Jun 26, 2018 0.9502 1.137 0.9440 1.070 311,656 +0.11(+11.48%)
Jun 25, 2018 0.9443 0.9662 0.9260 0.9598 258,794 +0.01(+0.86%)
Jun 22, 2018 0.9900 0.9900 0.9335 0.9516 378,613 -0.03(-2.84%)
Jun 21, 2018 0.9800 1.010 0.9494 0.9794 211,868 -0.01(-0.87%)
Jun 20, 2018 1.060 1.060 0.9625 0.9880 278,906 -0.04(-4.08%)
Jun 19, 2018 0.9818 1.050 0.9786 1.030 271,910 +0.03(+3.21%)
Jun 18, 2018 1.030 1.040 0.9780 0.9980 283,783 -0.03(-3.01%)
Jun 15, 2018 1.089 0.9973 1.029 544,604 -0.06(-5.48%)
Jun 14, 2018 1.196 1.200 1.060 1.089 547,215 -0.10(-8.26%)
Jun 13, 2018 1.188 1.210 1.176 1.187 85,947 +0.01(+0.57%)
Jun 12, 2018 1.219 1.220 1.180 1.180 133,377 -0.04(-3.10%)
Jun 11, 2018 1.260 1.260 1.210 1.218 122,076 -0.01(-0.92%)
Jun 08, 2018 1.230 1.250 1.180 1.229 188,614 -0.00(-0.08%)
Jun 07, 2018 1.250 1.250 1.210 1.230 122,891 -0.01(-0.57%)
Jun 06, 2018 1.262 1.280 1.220 1.237 81,115 -0.01(-1.04%)
Jun 05, 2018 1.255 1.260 1.220 1.250 74,168 +0.02(+1.66%)
Jun 04, 2018 1.226 1.250 1.180 1.230 59,730 +0.01(+0.79%)
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.