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 (%)
Sep 30, 2020 0.4958 0.5282 0.4958 0.5219 40,574 +0.01(+1.44%)
Sep 29, 2020 0.5031 0.5310 0.5030 0.5145 29,462 -0.01(-2.59%)
Sep 28, 2020 0.5228 0.5288 0.5126 0.5282 40,001 +0.01(+1.56%)
Sep 25, 2020 0.5124 0.5250 0.5000 0.5201 40,900 +0.01(+1.36%)
Sep 24, 2020 0.5199 0.5200 0.4971 0.5131 41,831 +0.01(+1.77%)
Sep 23, 2020 0.5220 0.5364 0.4990 0.5042 173,183 -0.03(-5.03%)
Sep 22, 2020 0.4837 0.5462 0.4800 0.5309 79,274 +0.03(+7.04%)
Sep 21, 2020 0.5100 0.5179 0.4960 0.4960 133,229 -0.03(-5.90%)
Sep 18, 2020 0.5108 0.5487 0.5108 0.5271 26,000 +0.01(+2.35%)
Sep 17, 2020 0.4944 0.5248 0.4944 0.5150 132,637 -0.00(-0.69%)
Sep 16, 2020 0.5035 0.5393 0.5035 0.5186 61,443 -0.00(-0.19%)
Sep 15, 2020 0.5195 0.5300 0.5144 0.5196 87,237 -0.01(-1.96%)
Sep 14, 2020 0.4950 0.5417 0.4950 0.5300 93,531 -0.01(-1.85%)
Sep 11, 2020 0.5512 0.5512 0.5110 0.5400 72,200 +0.01(+1.89%)
Sep 10, 2020 0.5208 0.5500 0.5204 0.5300 49,303 -0.02(-3.55%)
Sep 09, 2020 0.5176 0.5495 0.5176 0.5495 107,901 +0.01(+1.89%)
Sep 08, 2020 0.5041 0.5500 0.5041 0.5393 58,385 +0.01(+1.75%)
Sep 04, 2020 0.5288 0.5364 0.5148 0.5300 90,200 +0.01(+1.30%)
Sep 03, 2020 0.5380 0.5418 0.5170 0.5232 104,599 -0.01(-2.26%)
Sep 02, 2020 0.5535 0.5600 0.5353 0.5353 128,158 -0.01(-2.67%)
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.