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 30, 2019	1.170	1.190	1.031	1.050	382,801	-0.14(-11.72%)
Sep 27, 2019	1.160	1.220	1.160	1.189	88,000	+0.01(+0.82%)
Sep 26, 2019	1.200	1.200	1.160	1.180	84,559	+0.02(+1.70%)
Sep 25, 2019	1.193	1.200	1.095	1.160	335,529	-0.06(-4.92%)
Sep 24, 2019	1.200	1.230	1.190	1.220	140,811	+0.01(+1.18%)
Sep 23, 2019	1.250	1.250	1.186	1.206	166,387	-0.03(-2.76%)
Sep 20, 2019	1.220	1.240	1.185	1.240	145,100	+0.02(+1.64%)
Sep 19, 2019	1.270	1.310	1.170	1.220	261,099	-0.08(-6.15%)
Sep 18, 2019	1.330	1.337	1.289	1.300	118,601	-0.01(-0.76%)
Sep 17, 2019	1.300	1.320	1.300	1.310	44,568	-0.01(-0.76%)
Sep 16, 2019	1.370	1.370	1.310	1.320	75,480	-0.04(-2.87%)
Sep 13, 2019	1.320	1.360	1.320	1.359	43,200	+0.01(+0.67%)
Sep 12, 2019	1.340	1.373	1.340	1.350	49,676	-0.02(-1.40%)
Sep 11, 2019	1.390	1.390	1.330	1.369	91,607	+0.01(+0.68%)
Sep 10, 2019	1.350	1.410	1.350	1.360	116,926	+0.02(+1.12%)
Sep 09, 2019	1.370	1.390	1.340	1.345	82,269	-0.00(-0.36%)
Sep 06, 2019	1.360	1.390	1.340	1.350	91,100	-0.03(-2.18%)
Sep 05, 2019	1.420	1.420	1.360	1.380	42,760	+0.01(+0.73%)
Sep 04, 2019	1.300	1.390	1.300	1.370	226,349	+0.04(+2.86%)

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.