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 (%)
Jul 31, 2019 1.440 1.490 1.440 1.460 131,321 +0.02(+1.40%)
Jul 30, 2019 1.470 1.470 1.410 1.440 74,325 +0.01(+0.69%)
Jul 29, 2019 1.410 1.448 1.410 1.430 171,432 +0.04(+2.92%)
Jul 26, 2019 1.450 1.450 1.389 1.389 65,500 -0.03(-2.15%)
Jul 25, 2019 1.440 1.440 1.400 1.420 68,631 +0.02(+1.43%)
Jul 24, 2019 1.390 1.410 1.380 1.400 66,589 +0.00(+0.00%)
Jul 23, 2019 1.400 1.440 1.392 1.400 17,525 -0.01(-0.42%)
Jul 22, 2019 1.400 1.430 1.370 1.406 53,211 +0.04(+2.62%)
Jul 19, 2019 1.420 1.420 1.360 1.370 42,800 -0.02(-1.44%)
Jul 18, 2019 1.423 1.440 1.360 1.390 131,236 +0.02(+1.46%)
Jul 17, 2019 1.390 1.400 1.368 1.370 76,826 -0.02(-1.44%)
Jul 16, 2019 1.390 1.400 1.370 1.390 89,292 +0.04(+2.96%)
Jul 15, 2019 1.410 1.410 1.350 1.350 95,910 -0.08(-5.66%)
Jul 12, 2019 1.440 1.440 1.390 1.431 54,200 +0.02(+1.49%)
Jul 11, 2019 1.444 1.480 1.410 1.410 79,837 -0.04(-2.76%)
Jul 10, 2019 1.479 1.500 1.420 1.450 58,706 -0.02(-1.36%)
Jul 09, 2019 1.505 1.505 1.470 1.470 31,604 -0.05(-3.29%)
Jul 08, 2019 1.540 1.550 1.500 1.520 48,823 +0.00(+0.09%)
Jul 05, 2019 1.510 1.551 1.494 1.519 136,700 +0.07(+5.10%)
Jul 03, 2019 1.420 1.470 1.388 1.445 54,200 +0.07(+4.96%)
Jul 02, 2019 1.380 1.429 1.362 1.377 78,650 -0.06(-4.40%)
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.