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, 2017 0.5465 0.5480 0.5298 0.5312 10,600 +0.00(+0.23%)
Aug 30, 2017 0.5200 0.5400 0.5200 0.5300 23,632 -0.01(-1.30%)
Aug 29, 2017 0.5330 0.5408 0.5330 0.5370 43,275 -0.00(-0.56%)
Aug 28, 2017 0.5653 0.5671 0.5220 0.5400 28,951 -0.03(-4.59%)
Aug 25, 2017 0.5760 0.5760 0.5480 0.5660 9,900 +0.02(+2.91%)
Aug 24, 2017 0.5526 0.5663 0.5500 0.5500 13,788 -0.01(-1.26%)
Aug 23, 2017 0.5741 0.5741 0.5437 0.5570 31,727 -0.02(-3.68%)
Aug 22, 2017 0.5600 0.5783 0.5570 0.5783 10,526 +0.02(+3.27%)
Aug 21, 2017 0.5890 0.5890 0.5570 0.5600 14,388 +0.01(+0.99%)
Aug 18, 2017 0.5697 0.5760 0.5545 0.5545 16,310 -0.02(-2.80%)
Aug 17, 2017 0.5878 0.5889 0.5634 0.5705 47,157 -0.03(-4.68%)
Aug 16, 2017 0.5777 0.5985 0.5777 0.5985 7,850 +0.02(+3.19%)
Aug 15, 2017 0.5976 0.6007 0.5722 0.5800 42,390 -0.01(-0.96%)
Aug 14, 2017 0.6178 0.6189 0.5856 0.5856 62,799 -0.02(-3.24%)
Aug 11, 2017 0.6164 0.6200 0.5860 0.6052 48,435 +0.00(+0.38%)
Aug 10, 2017 0.6181 0.6200 0.5900 0.6029 78,180 -0.01(-1.00%)
Aug 09, 2017 0.5920 0.6182 0.5784 0.6090 87,574 +0.03(+5.00%)
Aug 08, 2017 0.5900 0.5959 0.5782 0.5800 32,070 +0.00(+0.00%)
Aug 07, 2017 0.5750 0.5800 0.5580 0.5800 12,600 +0.00(+0.00%)
Aug 04, 2017 0.5800 0.6001 0.5730 0.5800 31,956 -0.01(-1.76%)
Aug 03, 2017 0.6058 0.6058 0.5830 0.5904 22,358 -0.00(-0.76%)
Aug 02, 2017 0.5920 0.6105 0.5830 0.5949 30,921 +0.00(+0.83%)
Aug 01, 2017 0.6078 0.6244 0.5820 0.5900 62,315 -0.03(-4.84%)
Jul 31, 2017 0.6310 0.6480 0.6199 0.6200 19,275 -0.01(-1.87%)
Jul 28, 2017 0.6500 0.6589 0.6318 0.6318 17,200 -0.01(-1.44%)
Jul 27, 2017 0.6600 0.6745 0.6406 0.6410 11,212 -0.02(-2.88%)
Jul 26, 2017 0.6571 0.6846 0.6300 0.6600 47,295 +0.02(+2.33%)
Jul 25, 2017 0.6600 0.6600 0.6421 0.6450 42,409 -0.01(-0.92%)
Jul 24, 2017 0.6800 0.6800 0.6434 0.6510 71,939 -0.03(-4.26%)
Jul 21, 2017 0.6816 0.7010 0.6759 0.6800 19,563 +0.01(+1.46%)
Jul 20, 2017 0.6600 0.6810 0.6600 0.6702 230,422 +0.01(+1.68%)
Jul 19, 2017 0.6487 0.6694 0.6413 0.6591 81,538 +0.02(+3.80%)
Jul 18, 2017 0.6000 0.6390 0.6000 0.6350 94,077 +0.04(+5.83%)
Jul 17, 2017 0.6136 0.6200 0.6000 0.6000 12,601 -0.01(-1.78%)
Jul 14, 2017 0.6000 0.6140 0.6000 0.6109 29,156 +0.02(+2.86%)
Jul 13, 2017 0.5897 0.5939 0.5780 0.5939 8,650 +0.00(+0.49%)
Jul 12, 2017 0.5700 0.5948 0.5700 0.5910 16,800 +0.02(+2.78%)
Jul 11, 2017 0.5906 0.6000 0.5676 0.5750 385,727 -0.01(-0.86%)
Jul 10, 2017 0.5761 0.5900 0.5685 0.5800 92,426 +0.02(+3.39%)
Jul 07, 2017 0.6009 0.6022 0.5610 0.5610 109,996 -0.00(-0.85%)
Jul 06, 2017 0.6000 0.6000 0.5658 0.5658 116,031 -0.02(-2.98%)
Jul 05, 2017 0.5706 0.5990 0.5600 0.5832 52,810 -0.01(-1.15%)
Jul 03, 2017 0.5800 0.7000 0.5800 0.5900 9,710 +0.01(+1.72%)
Jun 30, 2017 0.5827 0.5976 0.5721 0.5800 25,291 -0.00(-0.34%)
Jun 29, 2017 0.6160 0.6190 0.5700 0.5820 33,443 +0.00(+0.52%)
Jun 28, 2017 0.5856 0.5939 0.5770 0.5790 14,051 -0.00(-0.17%)
Jun 27, 2017 0.5900 0.6102 0.5789 0.5800 10,436 -0.01(-1.98%)
Jun 26, 2017 0.5975 0.6232 0.5917 0.5917 25,164 -0.03(-5.10%)
Jun 23, 2017 0.6370 0.6384 0.6056 0.6235 27,710 -0.01(-2.24%)
Jun 22, 2017 0.5939 0.6378 0.5722 0.6378 15,300 +0.08(+14.12%)
Jun 21, 2017 0.5500 0.5700 0.5500 0.5589 47,419 -0.00(-0.25%)
Jun 20, 2017 0.5955 0.6000 0.5603 0.5603 54,072 -0.01(-1.70%)
Jun 19, 2017 0.5985 0.6092 0.5700 0.5700 70,100 -0.02(-3.39%)
Jun 16, 2017 0.5580 0.5950 0.5534 0.5900 59,876 +0.04(+7.66%)
Jun 15, 2017 0.5590 0.5723 0.5323 0.5480 211,402 -0.09(-14.67%)
Jun 14, 2017 0.6340 0.6600 0.6300 0.6422 83,816 +0.02(+3.59%)
Jun 13, 2017 0.6100 0.6467 0.5980 0.6200 115,798 +0.03(+4.29%)
Jun 12, 2017 0.6000 0.6000 0.5603 0.5945 54,215 -0.00(-0.30%)
Jun 09, 2017 0.6250 0.6250 0.5890 0.5963 65,059 -0.02(-2.72%)
Jun 08, 2017 0.6054 0.6387 0.5977 0.6130 88,914 +0.01(+2.17%)
Jun 07, 2017 0.6417 0.6694 0.6000 0.6000 95,740 -0.04(-6.67%)
Jun 06, 2017 0.7180 0.7250 0.6330 0.6429 70,930 -0.06(-8.08%)
Jun 05, 2017 0.6260 0.7227 0.5800 0.6994 124,869 +0.12(+21.00%)
Jun 02, 2017 0.5720 0.5834 0.5507 0.5780 44,511 +0.01(+2.48%)
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.