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, 2020 0.7500 0.7544 0.6915 0.6967 112,700 -0.04(-4.86%)
Jul 30, 2020 0.7731 0.7731 0.7200 0.7323 44,196 -0.04(-4.90%)
Jul 29, 2020 0.7300 0.7700 0.7086 0.7700 169,895 +0.07(+10.39%)
Jul 28, 2020 0.6826 0.7084 0.6800 0.6975 66,773 -0.00(-0.09%)
Jul 27, 2020 0.6818 0.7060 0.6818 0.6981 92,302 -0.01(-1.68%)
Jul 24, 2020 0.7272 0.7282 0.6900 0.7100 85,400 -0.02(-2.74%)
Jul 23, 2020 0.6876 0.7904 0.6876 0.7300 222,306 +0.04(+6.48%)
Jul 22, 2020 0.7000 0.7100 0.6800 0.6856 108,060 -0.00(-0.28%)
Jul 21, 2020 0.6485 0.7037 0.6485 0.6875 101,121 +0.03(+4.17%)
Jul 20, 2020 0.7000 0.7300 0.6379 0.6600 355,164 -0.06(-8.33%)
Jul 17, 2020 0.7241 0.7568 0.6992 0.7200 167,100 -0.02(-3.34%)
Jul 16, 2020 0.7484 0.7719 0.7449 0.7449 91,624 -0.03(-3.26%)
Jul 15, 2020 0.7635 0.8154 0.7400 0.7700 63,831 +0.02(+2.67%)
Jul 14, 2020 0.7580 0.7910 0.7400 0.7500 140,103 -0.04(-4.59%)
Jul 13, 2020 0.8419 0.8600 0.7739 0.7861 360,110 -0.07(-7.69%)
Jul 10, 2020 0.9479 0.9500 0.8460 0.8516 250,100 -0.05(-5.62%)
Jul 09, 2020 0.9460 0.9599 0.8780 0.9023 378,251 +0.02(+1.78%)
Jul 08, 2020 0.8194 0.9200 0.8194 0.8865 272,573 +0.06(+6.81%)
Jul 07, 2020 0.8530 0.8530 0.8210 0.8300 129,302 +0.00(+0.18%)
Jul 06, 2020 0.8467 0.8467 0.8082 0.8285 252,917 +0.03(+3.56%)
Jul 02, 2020 0.7844 0.8075 0.7782 0.8000 43,200 -0.01(-1.23%)
Jul 01, 2020 0.8194 0.8194 0.7573 0.8100 68,623 +0.02(+2.53%)
Jun 30, 2020 0.8062 0.8062 0.7751 0.7900 114,364 +0.01(+1.28%)
Jun 29, 2020 0.7615 0.8000 0.7615 0.7800 83,608 -0.01(-1.27%)
Jun 26, 2020 0.7720 0.8000 0.7700 0.7900 74,900 +0.02(+2.21%)
Jun 25, 2020 0.7906 0.7906 0.7490 0.7729 113,424 -0.01(-0.91%)
Jun 24, 2020 0.8302 0.8302 0.7545 0.7800 77,578 -0.04(-5.05%)
Jun 23, 2020 0.7958 0.8478 0.7958 0.8215 91,255 +0.03(+3.26%)
Jun 22, 2020 0.7703 0.8181 0.7555 0.7956 145,679 +0.02(+2.39%)
Jun 19, 2020 0.7700 0.7785 0.7473 0.7770 41,500 +0.01(+0.91%)
Jun 18, 2020 0.7641 0.7700 0.7431 0.7700 47,776 +0.01(+1.29%)
Jun 17, 2020 0.7629 0.7900 0.7454 0.7602 40,616 -0.02(-2.55%)
Jun 16, 2020 0.8071 0.8220 0.7755 0.7801 70,034 +0.02(+2.52%)
Jun 15, 2020 0.7530 0.7760 0.7216 0.7609 45,209 -0.02(-2.45%)
Jun 12, 2020 0.7688 0.7944 0.7348 0.7800 107,400 +0.06(+8.33%)
Jun 11, 2020 0.8000 0.8283 0.6934 0.7200 283,520 -0.12(-14.79%)
Jun 10, 2020 0.8710 0.8756 0.8290 0.8450 97,975 -0.03(-2.87%)
Jun 09, 2020 0.9050 0.9193 0.8531 0.8700 159,583 +0.00(+0.00%)
Jun 08, 2020 0.8542 0.8858 0.7914 0.8700 252,710 +0.04(+5.20%)
Jun 05, 2020 0.8530 0.8734 0.8153 0.8270 130,600 -0.02(-2.82%)
Jun 04, 2020 0.8299 0.8700 0.8193 0.8510 79,701 -0.02(-1.85%)
Jun 03, 2020 0.8937 0.9000 0.7501 0.8670 225,013 -0.02(-2.58%)
Jun 02, 2020 0.9109 0.9460 0.8900 0.8900 192,537 -0.00(-0.45%)
Jun 01, 2020 0.8500 0.9469 0.8414 0.8940 158,200 +0.05(+6.50%)
May 29, 2020 0.9660 0.9660 0.8200 0.8394 253,300 -0.07(-7.76%)
May 28, 2020 0.8465 1.020 0.8200 0.9100 840,326 +0.15(+19.03%)
May 27, 2020 0.7320 0.7700 0.7080 0.7645 324,566 +0.09(+13.78%)
May 26, 2020 0.6490 0.7052 0.6200 0.6719 336,840 +0.09(+14.50%)
May 22, 2020 0.5975 0.5975 0.5384 0.5868 191,500 +0.04(+6.38%)
May 21, 2020 0.5423 0.6800 0.5335 0.5516 1,086,928 +0.05(+10.52%)
May 20, 2020 0.4952 0.5100 0.4869 0.4991 81,809 +0.02(+3.98%)
May 19, 2020 0.5000 0.5066 0.4800 0.4800 167,447 +0.05(+11.63%)
May 18, 2020 0.3860 0.5000 0.3860 0.4300 188,127 -0.02(-5.33%)
May 15, 2020 0.4676 0.4676 0.4210 0.4542 107,200 +0.02(+5.02%)
May 14, 2020 0.4301 0.4400 0.3945 0.4325 233,536 -0.02(-3.46%)
May 13, 2020 0.4710 0.4760 0.4341 0.4480 222,997 -0.02(-5.08%)
May 12, 2020 0.4654 0.5000 0.4654 0.4720 140,731 -0.01(-1.67%)
May 11, 2020 0.4733 0.5000 0.4700 0.4800 81,983 -0.01(-2.04%)
May 08, 2020 0.4830 0.4900 0.4700 0.4900 128,100 +0.01(+2.08%)
May 07, 2020 0.4959 0.4959 0.4683 0.4800 81,887 -0.02(-3.77%)
May 06, 2020 0.5040 0.5040 0.4640 0.4988 255,354 +0.01(+2.05%)
May 05, 2020 0.5000 0.5100 0.4850 0.4888 143,840 +0.00(+0.78%)
May 04, 2020 0.4908 0.5154 0.4845 0.4850 121,481 -0.02(-3.00%)
May 01, 2020 0.5012 0.5200 0.5000 0.5000 96,900 -0.01(-2.84%)
Apr 30, 2020 0.5530 0.5530 0.5074 0.5146 105,834 -0.02(-4.10%)
Apr 29, 2020 0.4877 0.5504 0.4877 0.5366 192,392 +0.04(+7.32%)
Apr 28, 2020 0.4819 0.5100 0.4819 0.5000 88,341 -0.01(-1.01%)
Apr 27, 2020 0.5095 0.5167 0.4789 0.5051 136,228 +0.01(+2.58%)
Apr 24, 2020 0.5180 0.5180 0.4857 0.4924 89,800 -0.02(-3.41%)
Apr 23, 2020 0.4767 0.5170 0.4767 0.5098 92,946 +0.01(+1.96%)
Apr 22, 2020 0.5254 0.5275 0.5000 0.5000 224,427 -0.03(-5.66%)
Apr 21, 2020 0.5502 0.5533 0.5200 0.5300 108,079 -0.03(-4.73%)
Apr 20, 2020 0.5650 0.5651 0.5306 0.5563 62,204 -0.00(-0.66%)
Apr 17, 2020 0.5345 0.5700 0.5290 0.5600 126,500 +0.02(+3.23%)
Apr 16, 2020 0.5478 0.5720 0.5273 0.5425 77,831 -0.01(-1.24%)
Apr 15, 2020 0.5522 0.5560 0.5200 0.5493 115,340 -0.03(-4.92%)
Apr 14, 2020 0.5500 0.5939 0.5500 0.5777 199,832 +0.03(+6.29%)
Apr 13, 2020 0.5180 0.5620 0.5120 0.5435 103,190 +0.00(+0.65%)
Apr 09, 2020 0.5358 0.5542 0.5040 0.5400 239,400 +0.01(+1.89%)
Apr 08, 2020 0.5007 0.5300 0.5000 0.5300 156,916 +0.03(+5.58%)
Apr 07, 2020 0.5324 0.5500 0.5000 0.5020 90,549 -0.02(-3.41%)
Apr 06, 2020 0.5474 0.5490 0.5100 0.5197 111,344 +0.02(+3.94%)
Apr 03, 2020 0.5579 0.5579 0.4900 0.5000 85,800 -0.01(-1.96%)
Apr 02, 2020 0.5200 0.5333 0.5000 0.5100 37,490 -0.02(-2.99%)
Apr 01, 2020 0.5166 0.5680 0.5103 0.5257 103,646 -0.04(-7.77%)
Mar 31, 2020 0.5424 0.5873 0.5400 0.5700 68,233 +0.03(+6.28%)
Mar 30, 2020 0.4690 0.5363 0.4690 0.5363 94,657 +0.02(+3.13%)
Mar 27, 2020 0.4984 0.5200 0.4507 0.5200 122,300 +0.00(+0.78%)
Mar 26, 2020 0.5700 0.5950 0.4873 0.5160 337,414 -0.05(-9.07%)
Mar 25, 2020 0.4960 0.5970 0.4652 0.5675 518,197 +0.13(+30.52%)
Mar 24, 2020 0.3960 0.4598 0.3960 0.4348 366,402 +0.04(+11.49%)
Mar 23, 2020 0.4480 0.4480 0.3500 0.3900 608,358 -0.02(-5.29%)
Mar 20, 2020 0.4899 0.4899 0.4056 0.4118 313,900 -0.01(-2.07%)
Mar 19, 2020 0.4780 0.4780 0.4100 0.4205 284,517 +0.00(+0.57%)
Mar 18, 2020 0.4892 0.4892 0.3801 0.4181 371,007 -0.09(-17.21%)
Mar 17, 2020 0.4758 0.5243 0.4758 0.5050 454,920 -0.04(-7.83%)
Mar 16, 2020 0.6385 0.6600 0.5301 0.5479 289,678 -0.10(-15.98%)
Mar 13, 2020 0.6195 0.6600 0.5400 0.6521 357,100 +0.04(+5.84%)
Mar 12, 2020 0.5220 0.6500 0.5220 0.6161 612,159 -0.08(-11.56%)
Mar 11, 2020 0.7500 0.7500 0.6734 0.6966 307,622 -0.06(-7.43%)
Mar 10, 2020 0.7050 0.7770 0.7033 0.7525 338,584 +0.05(+7.50%)
Mar 09, 2020 0.6170 0.8000 0.6170 0.7000 430,036 -0.11(-13.58%)
Mar 06, 2020 0.7620 0.8400 0.7552 0.8100 243,400 -0.04(-4.39%)
Mar 05, 2020 0.8894 0.8894 0.8200 0.8472 278,155 -0.04(-4.08%)
Mar 04, 2020 0.8885 0.9000 0.8600 0.8832 87,560 +0.02(+2.70%)
Mar 03, 2020 0.8800 0.9120 0.8579 0.8600 301,110 +0.01(+1.07%)
Mar 02, 2020 1.250 1.250 0.8100 0.8509 347,046 +0.05(+6.36%)
Feb 28, 2020 0.8100 0.8222 0.7550 0.8000 376,800 -0.03(-3.61%)
Feb 27, 2020 0.9100 0.9100 0.7589 0.8300 510,125 -0.08(-8.79%)
Feb 26, 2020 0.9150 0.9249 0.9100 0.9100 110,787 +0.00(+0.00%)
Feb 25, 2020 0.9067 0.9499 0.9067 0.9100 171,244 -0.02(-2.15%)
Feb 24, 2020 0.9800 0.9800 0.9092 0.9300 306,451 -0.09(-8.82%)
Feb 21, 2020 0.9900 1.020 0.9781 1.020 91,800 +0.02(+2.47%)
Feb 20, 2020 0.9745 1.030 0.9600 0.9954 145,063 +0.00(+0.04%)
Feb 19, 2020 1.100 1.100 0.9857 0.9950 230,959 -0.03(-2.45%)
Feb 18, 2020 1.060 1.060 1.010 1.020 95,909 -0.03(-2.63%)
Feb 14, 2020 1.020 1.050 1.020 1.048 66,000 -0.01(-0.71%)
Feb 13, 2020 1.020 1.070 1.020 1.055 43,570 -0.00(-0.46%)
Feb 12, 2020 1.060 1.060 1.030 1.060 91,309 -0.00(-0.01%)
Feb 11, 2020 1.090 1.090 1.040 1.060 99,433 -0.02(-1.85%)
Feb 10, 2020 1.100 1.100 1.050 1.080 118,187 -0.01(-1.35%)
Feb 07, 2020 1.100 1.137 1.080 1.095 117,100 -0.04(-3.12%)
Feb 06, 2020 1.169 1.170 1.110 1.130 97,634 -0.02(-1.74%)
Feb 05, 2020 1.180 1.186 1.140 1.150 128,292 +0.05(+4.55%)
Feb 04, 2020 1.110 1.120 1.030 1.100 347,876 +0.02(+1.85%)
Feb 03, 2020 1.200 1.200 1.080 1.080 175,549 -0.07(-6.09%)
Jan 31, 2020 1.110 1.220 1.093 1.150 604,400 +0.05(+4.55%)
Jan 30, 2020 1.069 1.100 1.040 1.100 255,123 +0.08(+7.84%)
Jan 29, 2020 1.050 1.050 1.020 1.020 65,774 -0.01(-0.97%)
Jan 28, 2020 1.040 1.060 1.020 1.030 110,209 +0.00(+0.00%)
Jan 27, 2020 1.035 1.060 1.020 1.030 166,534 -0.06(-5.28%)
Jan 24, 2020 1.080 1.090 1.030 1.087 153,000 +0.05(+4.56%)
Jan 23, 2020 1.060 1.070 1.005 1.040 107,552 +0.04(+4.33%)
Jan 22, 2020 1.040 1.040 0.9700 0.9968 151,175 -0.01(-1.31%)
Jan 21, 2020 1.030 1.060 1.010 1.010 144,957 +0.00(+0.00%)
Jan 17, 2020 1.010 1.020 0.9800 1.010 88,000 +0.01(+1.00%)
Jan 16, 2020 1.000 1.000 0.9601 1.000 32,342 +0.01(+1.26%)
Jan 15, 2020 0.9667 1.000 0.9590 0.9876 59,772 -0.00(-0.24%)
Jan 14, 2020 1.010 1.010 0.9651 0.9900 81,892 +0.02(+1.64%)
Jan 13, 2020 0.9539 0.9860 0.9230 0.9740 60,796 +0.03(+3.07%)
Jan 10, 2020 0.9644 0.9710 0.9371 0.9450 79,700 -0.02(-1.96%)
Jan 09, 2020 0.9770 0.9914 0.9500 0.9639 59,417 -0.02(-1.64%)
Jan 08, 2020 1.020 1.025 0.9668 0.9800 154,168 -0.03(-2.97%)
Jan 07, 2020 0.9879 1.010 0.9623 1.010 214,128 +0.05(+5.43%)
Jan 06, 2020 0.9960 0.9960 0.9200 0.9580 104,805 -0.01(-1.34%)
Jan 03, 2020 0.9810 1.020 0.9700 0.9710 74,300 -0.02(-2.16%)
Jan 02, 2020 0.9949 1.000 0.9784 0.9924 89,355 +0.01(+0.80%)
Dec 31, 2019 1.010 1.027 0.9600 0.9845 173,700 -0.02(-2.14%)
Dec 30, 2019 0.9752 1.020 0.9371 1.006 347,980 +0.03(+2.57%)
Dec 27, 2019 0.9900 1.028 0.9700 0.9808 88,400 -0.03(-2.89%)
Dec 26, 2019 0.9200 1.040 0.9200 1.010 224,967 +0.05(+5.74%)
Dec 24, 2019 0.9050 0.9590 0.8900 0.9552 134,600 +0.07(+7.96%)
Dec 23, 2019 0.9015 0.9250 0.8534 0.8848 435,781 -0.04(-4.35%)
Dec 20, 2019 0.9200 0.9399 0.9060 0.9250 150,200 -0.01(-1.60%)
Dec 19, 2019 0.9885 0.9885 0.9300 0.9400 217,099 -0.04(-3.98%)
Dec 18, 2019 0.9800 1.017 0.9753 0.9790 188,294 +0.01(+1.09%)
Dec 17, 2019 1.010 1.010 0.9200 0.9684 733,333 -0.06(-6.19%)
Dec 16, 2019 1.040 1.062 1.010 1.032 130,246 -0.01(-0.74%)
Dec 13, 2019 1.070 1.080 1.020 1.040 294,200 -0.01(-0.95%)
Dec 12, 2019 1.100 1.130 1.050 1.050 309,226 -0.07(-6.17%)
Dec 11, 2019 1.120 1.140 1.100 1.119 66,681 -0.01(-0.44%)
Dec 10, 2019 1.163 1.163 1.120 1.124 62,144 -0.02(-1.40%)
Dec 09, 2019 1.090 1.150 1.090 1.140 48,556 +0.04(+3.64%)
Dec 06, 2019 1.110 1.142 1.090 1.100 266,500 -0.04(-3.51%)
Dec 05, 2019 1.100 1.150 1.100 1.140 41,111 +0.02(+1.74%)
Dec 04, 2019 1.130 1.135 1.110 1.121 25,653 +0.01(+0.49%)
Dec 03, 2019 1.100 1.130 1.100 1.115 66,398 -0.03(-2.98%)
Dec 02, 2019 1.210 1.220 1.100 1.149 176,742 -0.05(-4.22%)
Nov 29, 2019 1.210 1.250 1.200 1.200 41,800 -0.03(-2.44%)
Nov 27, 2019 1.220 1.250 1.200 1.230 86,300 +0.04(+3.36%)
Nov 26, 2019 1.165 1.190 1.140 1.190 42,176 +0.08(+6.86%)
Nov 25, 2019 1.170 1.170 1.110 1.114 54,589 -0.04(-3.17%)
Nov 22, 2019 1.162 1.175 1.150 1.150 26,100 -0.00(-0.10%)
Nov 21, 2019 1.150 1.161 1.130 1.151 68,942 +0.01(+0.98%)
Nov 20, 2019 1.100 1.180 1.098 1.140 110,595 +0.06(+5.56%)
Nov 19, 2019 1.079 1.120 1.075 1.080 88,264 -0.03(-3.14%)
Nov 18, 2019 1.138 1.138 1.100 1.115 56,398 -0.01(-0.45%)
Nov 15, 2019 1.144 1.144 1.110 1.120 35,700 +0.01(+0.90%)
Nov 14, 2019 1.070 1.130 1.070 1.110 98,010 +0.03(+2.78%)
Nov 13, 2019 1.074 1.110 1.050 1.080 124,043 +0.00(+0.00%)
Nov 12, 2019 1.090 1.110 1.080 1.080 115,320 -0.04(-3.57%)
Nov 11, 2019 1.130 1.170 1.090 1.120 255,805 -0.05(-4.27%)
Nov 08, 2019 1.200 1.200 1.140 1.170 96,600 -0.01(-0.85%)
Nov 07, 2019 1.170 1.210 1.140 1.180 122,713 -0.03(-2.83%)
Nov 06, 2019 1.250 1.250 1.200 1.214 142,560 -0.03(-2.06%)
Nov 05, 2019 1.270 1.270 1.210 1.240 41,481 +0.00(+0.40%)
Nov 04, 2019 1.240 1.266 1.210 1.235 45,800 +0.02(+1.23%)
Nov 01, 2019 1.221 1.237 1.200 1.220 109,500 -0.01(-0.81%)
Oct 31, 2019 1.270 1.290 1.193 1.230 102,134 -0.06(-4.82%)
Oct 30, 2019 1.248 1.320 1.200 1.292 117,088 +0.03(+2.27%)
Oct 29, 2019 1.410 1.410 1.196 1.264 367,782 -0.18(-12.25%)
Oct 28, 2019 1.380 1.455 1.380 1.440 254,689 +0.06(+4.18%)
Oct 25, 2019 1.395 1.400 1.340 1.382 152,800 +0.01(+0.90%)
Oct 24, 2019 1.410 1.410 1.350 1.370 76,859 -0.03(-2.02%)
Oct 23, 2019 1.380 1.400 1.370 1.398 61,991 +0.02(+1.33%)
Oct 22, 2019 1.428 1.450 1.350 1.380 160,889 -0.00(-0.01%)
Oct 21, 2019 1.430 1.430 1.310 1.380 432,262 +0.09(+6.97%)
Oct 18, 2019 1.263 1.300 1.240 1.290 102,500 +0.04(+3.21%)
Oct 17, 2019 1.210 1.290 1.210 1.250 138,462 +0.04(+3.31%)
Oct 16, 2019 1.319 1.319 1.208 1.210 80,182 -0.08(-6.20%)
Oct 15, 2019 1.130 1.340 1.130 1.290 290,781 +0.17(+15.18%)
Oct 14, 2019 1.135 1.200 1.060 1.120 78,495 +0.04(+3.70%)
Oct 11, 2019 0.9790 1.090 0.9790 1.080 170,100 +0.10(+9.64%)
Oct 10, 2019 1.000 1.000 0.9502 0.9850 169,493 +0.01(+0.51%)
Oct 09, 2019 0.9780 1.001 0.9780 0.9800 103,720 -0.02(-1.67%)
Oct 08, 2019 1.070 1.070 0.9800 0.9966 122,905 -0.05(-5.09%)
Oct 07, 2019 1.010 1.050 0.9876 1.050 279,607 +0.04(+3.96%)
Oct 04, 2019 1.000 1.050 1.000 1.010 360,700 -0.01(-0.98%)
Oct 03, 2019 1.037 1.060 1.000 1.020 176,201 +0.00(+0.00%)
Oct 02, 2019 1.060 1.100 1.010 1.020 103,968 -0.07(-6.28%)
Oct 01, 2019 1.050 1.090 0.9432 1.088 697,760 +0.04(+3.66%)
Sep 30, 2019 1.170 1.190 1.031 1.050 382,801 -0.14(-11.72%)
Sep 27, 2019 1.160 1.220 1.160 1.189 88,000 +0.01(+0.82%)
Sep 26, 2019 1.200 1.200 1.160 1.180 84,559 +0.02(+1.70%)
Sep 25, 2019 1.193 1.200 1.095 1.160 335,529 -0.06(-4.92%)
Sep 24, 2019 1.200 1.230 1.190 1.220 140,811 +0.01(+1.18%)
Sep 23, 2019 1.250 1.250 1.186 1.206 166,387 -0.03(-2.76%)
Sep 20, 2019 1.220 1.240 1.185 1.240 145,100 +0.02(+1.64%)
Sep 19, 2019 1.270 1.310 1.170 1.220 261,099 -0.08(-6.15%)
Sep 18, 2019 1.330 1.337 1.289 1.300 118,601 -0.01(-0.76%)
Sep 17, 2019 1.300 1.320 1.300 1.310 44,568 -0.01(-0.76%)
Sep 16, 2019 1.370 1.370 1.310 1.320 75,480 -0.04(-2.87%)
Sep 13, 2019 1.320 1.360 1.320 1.359 43,200 +0.01(+0.67%)
Sep 12, 2019 1.340 1.373 1.340 1.350 49,676 -0.02(-1.40%)
Sep 11, 2019 1.390 1.390 1.330 1.369 91,607 +0.01(+0.68%)
Sep 10, 2019 1.350 1.410 1.350 1.360 116,926 +0.02(+1.12%)
Sep 09, 2019 1.370 1.390 1.340 1.345 82,269 -0.00(-0.36%)
Sep 06, 2019 1.360 1.390 1.340 1.350 91,100 -0.03(-2.18%)
Sep 05, 2019 1.420 1.420 1.360 1.380 42,760 +0.01(+0.73%)
Sep 04, 2019 1.300 1.390 1.300 1.370 226,349 +0.04(+2.86%)
Sep 03, 2019 1.310 1.336 1.310 1.332 27,935 +0.00(+0.29%)
Aug 30, 2019 1.330 1.340 1.320 1.328 54,100 -0.01(-0.90%)
Aug 29, 2019 1.340 1.350 1.300 1.340 45,820 +0.01(+0.75%)
Aug 28, 2019 1.310 1.340 1.300 1.330 67,572 -0.01(-0.75%)
Aug 27, 2019 1.370 1.370 1.330 1.340 53,379 -0.02(-1.47%)
Aug 26, 2019 1.330 1.360 1.330 1.360 77,179 +0.01(+0.63%)
Aug 23, 2019 1.380 1.380 1.345 1.351 37,700 -0.03(-2.07%)
Aug 22, 2019 1.350 1.389 1.340 1.380 64,381 +0.00(+0.01%)
Aug 21, 2019 1.380 1.381 1.330 1.380 57,758 +0.04(+2.69%)
Aug 20, 2019 1.380 1.380 1.340 1.344 120,220 -0.03(-1.92%)
Aug 19, 2019 1.400 1.428 1.360 1.370 93,544 -0.02(-1.44%)
Aug 16, 2019 1.360 1.395 1.334 1.390 348,200 +0.07(+5.30%)
Aug 15, 2019 1.355 1.420 1.280 1.320 661,741 +0.03(+2.33%)
Aug 14, 2019 1.370 1.370 1.290 1.290 211,662 -0.08(-5.73%)
Aug 13, 2019 1.378 1.390 1.360 1.368 80,811 -0.04(-2.85%)
Aug 12, 2019 1.450 1.450 1.380 1.409 44,274 -0.01(-0.81%)
Aug 09, 2019 1.360 1.420 1.350 1.420 72,600 +0.04(+2.90%)
Aug 08, 2019 1.360 1.400 1.357 1.380 53,773 -0.01(-0.69%)
Aug 07, 2019 1.442 1.443 1.360 1.390 127,994 -0.05(-3.50%)
Aug 06, 2019 1.516 1.527 1.410 1.440 126,254 -0.03(-1.71%)
Aug 05, 2019 1.390 1.565 1.390 1.465 82,526 -0.03(-2.33%)
Aug 02, 2019 1.500 1.530 1.494 1.500 76,500 +0.00(+0.00%)
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.