Indicators

Patriot One Technologies Inc (OP: PTOTF )

0.4382 UNCHANGED

Last Price Updated: 3:58 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	1.449	1.510	1.438	1.497	188,100	+0.08(+5.44%)
Sep 27, 2018	1.528	1.550	1.415	1.420	262,289	-0.09(-6.26%)
Sep 26, 2018	1.480	1.540	1.440	1.515	542,419	+0.08(+5.81%)
Sep 25, 2018	1.433	1.441	1.390	1.432	152,513	+0.06(+4.50%)
Sep 24, 2018	1.352	1.410	1.345	1.370	318,013	+0.03(+2.24%)
Sep 21, 2018	1.280	1.370	1.275	1.340	205,700	+0.06(+4.42%)
Sep 20, 2018	1.273	1.300	1.250	1.283	87,703	+0.00(+0.32%)
Sep 19, 2018	1.260	1.293	1.250	1.279	143,499	-0.00(-0.06%)
Sep 18, 2018	1.320	1.320	1.280	1.280	63,269	-0.04(-3.03%)
Sep 17, 2018	1.290	1.340	1.290	1.320	107,876	+0.02(+1.18%)
Sep 14, 2018	1.280	1.310	1.260	1.305	104,900	+0.04(+3.12%)
Sep 13, 2018	1.350	1.350	1.254	1.265	136,341	-0.05(-4.16%)
Sep 12, 2018	1.360	1.360	1.300	1.320	69,850	-0.02(-1.49%)
Sep 11, 2018	1.351	1.352	1.310	1.340	137,546	-0.01(-0.66%)
Sep 10, 2018	1.310	1.360	1.310	1.349	125,705	+0.04(+2.97%)
Sep 07, 2018	1.350	1.350	1.290	1.310	57,000	-0.03(-2.24%)
Sep 06, 2018	1.290	1.368	1.280	1.340	260,683	+0.05(+3.88%)
Sep 05, 2018	1.278	1.290	1.260	1.290	46,202	+0.01(+0.95%)

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.