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 (%)
Aug 31, 2018 1.260 1.260 1.260 0 -0.02(-1.83%)
Aug 30, 2018 1.236 1.289 1.230 1.284 118,814 +0.02(+1.87%)
Aug 29, 2018 1.290 1.300 1.240 1.260 150,149 -0.04(-3.08%)
Aug 28, 2018 1.310 1.320 1.280 1.300 93,120 +0.02(+1.17%)
Aug 27, 2018 1.240 1.310 1.240 1.285 88,299 +0.04(+3.63%)
Aug 24, 2018 1.225 1.260 1.224 1.240 81,400 -0.01(-0.80%)
Aug 23, 2018 1.244 1.260 1.232 1.250 74,193 -0.01(-0.79%)
Aug 22, 2018 1.260 1.270 1.240 1.260 28,363 +0.01(+0.79%)
Aug 21, 2018 1.280 1.300 1.220 1.250 149,753 -0.03(-2.10%)
Aug 20, 2018 1.330 1.330 1.220 1.277 130,926 -0.02(-1.78%)
Aug 17, 2018 1.360 1.360 1.271 1.300 137,500 -0.02(-1.52%)
Aug 16, 2018 1.342 1.379 1.320 1.320 162,407 +0.03(+2.32%)
Aug 15, 2018 1.270 1.320 1.200 1.290 193,117 +0.03(+2.39%)
Aug 14, 2018 1.319 1.373 1.230 1.260 282,297 +0.05(+4.40%)
Aug 13, 2018 1.257 1.265 1.184 1.207 235,131 -0.04(-3.45%)
Aug 10, 2018 1.303 1.317 1.211 1.250 399,900 -0.05(-3.85%)
Aug 09, 2018 1.440 1.450 1.270 1.300 329,231 -0.12(-8.27%)
Aug 08, 2018 1.413 1.450 1.380 1.417 332,501 +0.04(+3.05%)
Aug 07, 2018 1.382 1.490 1.366 1.375 385,052 +0.01(+0.38%)
Aug 06, 2018 1.300 1.400 1.300 1.370 186,744 +0.03(+2.24%)
Aug 03, 2018 1.297 1.350 1.297 1.340 143,600 +0.08(+6.35%)
Aug 02, 2018 1.332 1.360 1.250 1.260 300,052 -0.08(-5.69%)
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.