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, 2018 1.208 1.290 1.208 1.280 315,927 +0.09(+7.56%)
Jul 30, 2018 1.154 1.210 1.150 1.190 201,351 +0.07(+6.25%)
Jul 27, 2018 1.136 1.170 1.120 1.120 149,200 +0.02(+2.06%)
Jul 26, 2018 1.099 1.140 1.073 1.097 254,907 +0.01(+0.68%)
Jul 25, 2018 1.020 1.092 1.020 1.090 82,775 +0.04(+4.24%)
Jul 24, 2018 1.050 1.070 1.040 1.046 54,720 +0.02(+1.52%)
Jul 23, 2018 1.070 1.070 1.021 1.030 89,841 -0.05(-4.35%)
Jul 20, 2018 1.062 1.087 1.050 1.077 56,292 +0.01(+0.91%)
Jul 19, 2018 1.091 1.091 1.060 1.067 81,423 -0.01(-1.31%)
Jul 18, 2018 1.071 1.100 1.050 1.081 61,530 +0.02(+2.01%)
Jul 17, 2018 1.045 1.070 1.030 1.060 72,980 +0.01(+0.95%)
Jul 16, 2018 1.100 1.100 1.050 1.050 102,974 -0.05(-4.55%)
Jul 13, 2018 1.100 1.050 1.100 130,613 +0.05(+4.76%)
Jul 12, 2018 1.024 1.080 1.024 1.050 89,699 +0.02(+1.94%)
Jul 11, 2018 1.036 1.050 1.019 1.030 59,604 -0.02(-1.90%)
Jul 10, 2018 1.024 1.050 1.000 1.050 132,748 +0.02(+1.94%)
Jul 09, 2018 1.020 1.052 1.018 1.030 113,122 +0.00(+0.00%)
Jul 06, 2018 1.094 1.110 1.010 1.030 275,447 -0.06(-5.50%)
Jul 05, 2018 1.100 1.130 1.050 1.090 216,738 -0.04(-3.19%)
Jul 03, 2018 1.126 1.126 1.126 0 -0.06(-5.39%)
Jul 02, 2018 1.240 1.240 1.160 1.190 135,566 +0.03(+2.59%)
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%)
Jun 01, 2018 1.190 1.230 1.190 1.220 91,125 +0.03(+2.52%)
May 31, 2018 1.245 1.250 1.120 1.190 313,150 -0.05(-3.85%)
May 30, 2018 1.235 1.270 1.230 1.238 102,062 -0.02(-1.78%)
May 29, 2018 1.225 1.270 1.210 1.260 96,961 +0.08(+6.78%)
May 25, 2018 1.180 1.180 1.180 0 +0.01(+0.85%)
May 24, 2018 1.200 1.210 1.167 1.170 152,733 -0.04(-3.31%)
May 23, 2018 1.270 1.280 1.210 1.210 111,530 -0.06(-4.72%)
May 22, 2018 1.305 1.340 1.250 1.270 229,185 -0.06(-4.51%)
May 21, 2018 1.250 1.350 1.240 1.330 229,935 +0.09(+7.26%)
May 18, 2018 1.220 1.250 1.200 1.240 174,844 +0.02(+1.96%)
May 17, 2018 1.200 1.250 1.190 1.216 144,192 +0.02(+1.28%)
May 16, 2018 1.135 1.201 1.110 1.201 48,228 +0.08(+6.88%)
May 15, 2018 1.135 1.143 1.120 1.123 78,310 -0.01(-0.58%)
May 14, 2018 1.170 1.180 1.110 1.130 226,333 -0.03(-2.57%)
May 11, 2018 1.147 1.164 1.100 1.160 343,415 +0.02(+1.74%)
May 10, 2018 1.230 1.240 1.100 1.140 342,281 -0.09(-7.00%)
May 09, 2018 1.237 1.237 1.200 1.226 199,558 +0.01(+0.48%)
May 08, 2018 1.245 1.250 1.210 1.220 151,458 -0.03(-2.40%)
May 07, 2018 1.270 1.290 1.230 1.250 144,829 -0.02(-1.57%)
May 04, 2018 1.277 1.288 1.252 1.270 37,062 -0.01(-0.70%)
May 03, 2018 1.276 1.296 1.260 1.279 106,581 -0.01(-0.70%)
May 02, 2018 1.330 1.330 1.270 1.288 75,647 +0.01(+0.58%)
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.