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%)
Aug 01, 2018 1.304 1.400 1.304 1.336 561,980 +0.06(+4.38%)
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%)
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.