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, 2021 0.3837 0.3975 0.3706 0.3836 42,080 +0.00(+0.10%)
Sep 29, 2021 0.3815 0.3900 0.3670 0.3832 80,931 +0.01(+1.38%)
Sep 28, 2021 0.3859 0.3910 0.3753 0.3780 59,904 -0.01(-3.32%)
Sep 27, 2021 0.3798 0.3910 0.3792 0.3910 64,760 +0.01(+3.38%)
Sep 24, 2021 0.3770 0.3916 0.3753 0.3782 81,768 -0.00(-0.29%)
Sep 23, 2021 0.3999 0.3999 0.3790 0.3793 40,622 -0.00(-1.10%)
Sep 22, 2021 0.3935 0.3999 0.3775 0.3835 25,827 +0.01(+1.40%)
Sep 21, 2021 0.3473 0.3817 0.3473 0.3782 22,350 +0.01(+1.78%)
Sep 20, 2021 0.3875 0.3875 0.3666 0.3716 244,908 -0.01(-3.10%)
Sep 17, 2021 0.4146 0.4146 0.3800 0.3835 161,928 -0.01(-1.74%)
Sep 16, 2021 0.4000 0.4000 0.3668 0.3903 89,745 +0.00(+0.08%)
Sep 15, 2021 0.3957 0.3990 0.3889 0.3900 30,817 +0.00(+0.28%)
Sep 14, 2021 0.4167 0.4167 0.3889 0.3889 186,987 -0.00(-0.54%)
Sep 13, 2021 0.4007 0.4035 0.3850 0.3910 154,919 -0.00(-1.01%)
Sep 10, 2021 0.4000 0.4052 0.3950 0.3950 29,307 -0.00(-0.83%)
Sep 09, 2021 0.3993 0.4112 0.3950 0.3983 34,434 -0.01(-1.63%)
Sep 08, 2021 0.3840 0.4184 0.3840 0.4049 117,113 -0.01(-2.53%)
Sep 07, 2021 0.4067 0.4166 0.3950 0.4154 18,550 +0.01(+1.94%)
Sep 03, 2021 0.4049 0.4075 0.3858 0.4075 89,426 +0.01(+3.53%)
Sep 02, 2021 0.3879 0.4041 0.3879 0.3936 61,928 +0.00(+0.38%)
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.