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, 2022 0.3001 0.3227 0.3001 0.3227 38,600 +0.02(+4.91%)
Aug 30, 2022 0.3098 0.3300 0.3027 0.3076 29,123 -0.00(-0.77%)
Aug 29, 2022 0.3175 0.3230 0.2940 0.3100 27,629 -0.00(-1.46%)
Aug 26, 2022 0.3680 0.3680 0.3101 0.3146 63,170 -0.03(-8.73%)
Aug 25, 2022 0.3400 0.3469 0.3350 0.3447 15,830 +0.01(+2.35%)
Aug 24, 2022 0.3050 0.3495 0.3050 0.3368 57,079 -0.01(-1.46%)
Aug 23, 2022 0.3400 0.3488 0.3364 0.3418 54,010 -0.01(-2.34%)
Aug 22, 2022 0.3610 0.3841 0.3300 0.3500 196,587 -0.02(-5.41%)
Aug 19, 2022 0.3513 0.3745 0.3506 0.3700 97,050 +0.00(+1.26%)
Aug 18, 2022 0.3500 0.3718 0.3500 0.3654 79,962 -0.00(-0.60%)
Aug 17, 2022 0.3750 0.3750 0.3604 0.3676 12,420 +0.00(+0.77%)
Aug 16, 2022 0.3813 0.3900 0.3648 0.3648 51,413 -0.02(-4.00%)
Aug 15, 2022 0.3801 0.3965 0.3765 0.3800 28,286 -0.02(-4.40%)
Aug 12, 2022 0.3900 0.4110 0.3800 0.3975 68,818 +0.01(+1.84%)
Aug 11, 2022 0.3947 0.4169 0.3900 0.3903 22,078 -0.01(-1.69%)
Aug 10, 2022 0.4100 0.4159 0.3904 0.3970 26,195 -0.01(-3.10%)
Aug 09, 2022 0.3963 0.4145 0.3963 0.4097 18,187 -0.01(-1.25%)
Aug 08, 2022 0.3950 0.4250 0.3950 0.4149 48,479 -0.00(-0.02%)
Aug 05, 2022 0.4186 0.4194 0.3930 0.4150 121,857 +0.01(+2.47%)
Aug 04, 2022 0.4355 0.4355 0.4000 0.4050 16,995 +0.00(+0.95%)
Aug 03, 2022 0.4100 0.4325 0.3937 0.4012 83,579 -0.01(-1.45%)
Aug 02, 2022 0.4300 0.4699 0.3631 0.4071 259,639 +0.01(+1.39%)
Aug 01, 2022 0.4000 0.4400 0.3780 0.4015 788,567 +0.03(+8.51%)
Jul 29, 2022 0.3535 0.3700 0.3450 0.3700 181,492 +0.02(+6.23%)
Jul 28, 2022 0.3404 0.3483 0.3300 0.3483 33,447 +0.01(+4.44%)
Jul 27, 2022 0.3312 0.3400 0.3100 0.3335 445,733 +0.03(+10.25%)
Jul 26, 2022 0.2930 0.3285 0.2930 0.3025 101,907 -0.00(-1.27%)
Jul 25, 2022 0.3045 0.3064 0.2958 0.3064 70,657 +0.00(+0.52%)
Jul 22, 2022 0.3229 0.3229 0.3027 0.3048 6,854 -0.01(-1.68%)
Jul 21, 2022 0.2977 0.3200 0.2977 0.3100 68,910 -0.03(-8.80%)
Jul 20, 2022 0.3160 0.3399 0.3160 0.3399 10,889 +0.02(+7.56%)
Jul 19, 2022 0.2970 0.3161 0.2970 0.3160 8,281 +0.03(+8.59%)
Jul 18, 2022 0.2910 0.2963 0.2850 0.2910 24,795 -0.00(-0.78%)
Jul 15, 2022 0.2938 0.3046 0.2933 0.2933 17,242 -0.00(-0.17%)
Jul 14, 2022 0.3120 0.3120 0.2900 0.2938 49,981 -0.01(-2.07%)
Jul 13, 2022 0.3036 0.3204 0.2997 0.3000 37,055 -0.01(-1.64%)
Jul 12, 2022 0.3116 0.3169 0.3050 0.3050 35,101 -0.00(-1.17%)
Jul 11, 2022 0.3300 0.3300 0.3050 0.3086 39,519 -0.02(-6.09%)
Jul 08, 2022 0.3200 0.3385 0.3129 0.3286 62,164 +0.00(+1.17%)
Jul 07, 2022 0.3200 0.3320 0.3200 0.3248 62,436 +0.01(+4.77%)
Jul 06, 2022 0.3197 0.3226 0.3057 0.3100 11,157 -0.01(-2.05%)
Jul 05, 2022 0.3352 0.3352 0.3101 0.3165 79,297 -0.03(-8.26%)
Jul 01, 2022 0.3212 0.3450 0.3207 0.3450 22,307 +0.02(+7.41%)
Jun 30, 2022 0.3197 0.3352 0.3101 0.3212 21,371 -0.01(-2.52%)
Jun 29, 2022 0.3301 0.3307 0.3295 0.3295 1,867 -0.01(-1.67%)
Jun 28, 2022 0.3527 0.3527 0.3259 0.3351 37,861 -0.02(-5.23%)
Jun 27, 2022 0.3206 0.3536 0.3150 0.3536 4,727 +0.03(+10.50%)
Jun 24, 2022 0.3267 0.3364 0.3200 0.3200 120,700 +0.00(+0.09%)
Jun 23, 2022 0.3380 0.3380 0.3140 0.3197 77,767 -0.01(-1.78%)
Jun 22, 2022 0.3380 0.3380 0.3100 0.3255 58,647 +0.01(+2.75%)
Jun 21, 2022 0.3100 0.3500 0.3100 0.3168 57,019 +0.00(+1.21%)
Jun 17, 2022 0.3050 0.3332 0.3050 0.3130 57,454 +0.00(+0.94%)
Jun 16, 2022 0.3295 0.3630 0.3098 0.3101 83,052 -0.02(-6.54%)
Jun 15, 2022 0.3397 0.3397 0.3300 0.3318 39,290 -0.00(-0.51%)
Jun 14, 2022 0.4180 0.4180 0.3286 0.3335 38,962 -0.03(-7.80%)
Jun 13, 2022 0.4000 0.4000 0.3473 0.3617 86,012 -0.03(-8.38%)
Jun 10, 2022 0.4127 0.4128 0.3742 0.3948 175,665 -0.03(-6.00%)
Jun 09, 2022 0.4261 0.4400 0.4147 0.4200 46,872 -0.01(-2.33%)
Jun 08, 2022 0.4367 0.4500 0.4280 0.4300 77,761 -0.01(-1.44%)
Jun 07, 2022 0.4600 0.4600 0.4301 0.4363 25,508 -0.00(-0.84%)
Jun 06, 2022 0.4800 0.4800 0.4400 0.4400 70,880 -0.01(-1.57%)
Jun 03, 2022 0.4740 0.4740 0.4350 0.4470 46,910 +0.00(+0.68%)
Jun 02, 2022 0.4537 0.4544 0.4400 0.4440 97,333 +0.01(+1.93%)
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.