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, 2020 0.5560 0.5779 0.5200 0.5666 149,476 +0.03(+4.93%)
Aug 28, 2020 0.5412 0.5535 0.5026 0.5400 230,800 -0.02(-3.57%)
Aug 27, 2020 0.5920 0.6000 0.5500 0.5600 209,365 -0.03(-5.25%)
Aug 26, 2020 0.6030 0.6030 0.5900 0.5910 112,172 -0.01(-1.50%)
Aug 25, 2020 0.6014 0.6014 0.5835 0.6000 125,028 +0.01(+1.69%)
Aug 24, 2020 0.5724 0.5900 0.5724 0.5900 157,314 +0.00(+0.00%)
Aug 21, 2020 0.6000 0.6229 0.5869 0.5900 170,100 -0.03(-4.81%)
Aug 20, 2020 0.6005 0.6274 0.6000 0.6198 118,223 +0.01(+1.61%)
Aug 19, 2020 0.6387 0.6450 0.5918 0.6100 663,119 -0.04(-6.15%)
Aug 18, 2020 0.6220 0.6658 0.6200 0.6500 162,721 -0.02(-2.88%)
Aug 17, 2020 0.6713 0.6900 0.6690 0.6693 61,085 -0.01(-1.57%)
Aug 14, 2020 0.6670 0.6900 0.6670 0.6800 85,800 -0.00(-0.70%)
Aug 13, 2020 0.6799 0.7017 0.6799 0.6848 137,277 -0.01(-0.75%)
Aug 12, 2020 0.7000 0.7250 0.6800 0.6900 276,558 -0.04(-5.35%)
Aug 11, 2020 0.7317 0.7421 0.7094 0.7290 40,559 +0.03(+3.96%)
Aug 10, 2020 0.7158 0.7225 0.6937 0.7012 60,100 -0.03(-3.95%)
Aug 07, 2020 0.7052 0.7379 0.7000 0.7300 65,600 -0.01(-1.42%)
Aug 06, 2020 0.7280 0.7450 0.7198 0.7405 109,875 +0.02(+2.88%)
Aug 05, 2020 0.7118 0.7374 0.7010 0.7198 90,203 +0.02(+2.83%)
Aug 04, 2020 0.6880 0.7100 0.6880 0.7000 60,880 -0.01(-0.96%)
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.