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 (%)
Jun 28, 2019	1.460	1.468	1.390	1.410	57,300	-0.04(-2.76%)
Jun 27, 2019	1.534	1.534	1.444	1.450	42,252	-0.05(-3.38%)
Jun 26, 2019	1.460	1.505	1.460	1.501	70,803	+0.00(+0.05%)
Jun 25, 2019	1.480	1.530	1.470	1.500	101,545	+0.04(+2.74%)
Jun 24, 2019	1.450	1.488	1.401	1.460	145,903	+0.04(+2.85%)
Jun 21, 2019	1.440	1.450	1.400	1.419	41,600	+0.05(+3.61%)
Jun 20, 2019	1.302	1.410	1.290	1.370	90,330	+0.08(+6.20%)
Jun 19, 2019	1.313	1.320	1.290	1.290	120,748	-0.02(-1.53%)
Jun 18, 2019	1.310	1.350	1.310	1.310	94,683	-0.04(-2.96%)
Jun 17, 2019	1.330	1.360	1.270	1.350	135,752	+0.03(+1.89%)
Jun 14, 2019	1.380	1.380	1.310	1.325	38,900	-0.02(-1.12%)
Jun 13, 2019	1.360	1.380	1.340	1.340	57,432	+0.03(+2.29%)
Jun 12, 2019	1.350	1.350	1.308	1.310	70,170	-0.07(-5.07%)
Jun 11, 2019	1.422	1.450	1.370	1.380	196,839	-0.02(-1.43%)
Jun 10, 2019	1.324	1.400	1.308	1.400	78,921	+0.08(+6.19%)
Jun 07, 2019	1.295	1.340	1.284	1.318	187,100	+0.01(+0.97%)
Jun 06, 2019	1.410	1.410	1.290	1.306	188,786	-0.07(-5.25%)
Jun 05, 2019	1.400	1.400	1.340	1.378	27,974	+0.02(+1.70%)
Jun 04, 2019	1.380	1.400	1.331	1.355	111,024	-0.02(-1.72%)

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.