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 29, 2017 0.5517 0.5842 0.5504 0.5800 91,134 +0.04(+7.19%)
Sep 28, 2017 0.5250 0.5464 0.5250 0.5411 12,900 +0.02(+2.87%)
Sep 27, 2017 0.5404 0.5517 0.5260 0.5260 75,970 -0.01(-2.59%)
Sep 26, 2017 0.5669 0.5670 0.5400 0.5400 37,676 -0.02(-4.23%)
Sep 25, 2017 0.5497 0.5672 0.5497 0.5639 12,089 +0.01(+2.43%)
Sep 22, 2017 0.5619 0.5655 0.5487 0.5505 11,246 -0.02(-2.96%)
Sep 21, 2017 0.5487 0.5680 0.5455 0.5673 32,684 +0.01(+1.89%)
Sep 20, 2017 0.5600 0.5600 0.5350 0.5568 34,345 +0.00(+0.89%)
Sep 19, 2017 0.5500 0.5645 0.5338 0.5519 180,057 +0.01(+1.30%)
Sep 18, 2017 0.5510 0.5563 0.5432 0.5448 127,906 -0.01(-1.87%)
Sep 15, 2017 0.5761 0.5761 0.5552 0.5552 25,600 -0.02(-3.39%)
Sep 14, 2017 0.5736 0.5747 0.5648 0.5747 27,983 -0.02(-2.59%)
Sep 13, 2017 0.6224 0.6297 0.5795 0.5900 30,499 -0.03(-4.30%)
Sep 12, 2017 0.6200 0.6200 0.6165 0.6165 3,732 -0.00(-0.48%)
Sep 11, 2017 0.6200 0.6361 0.6094 0.6195 42,925 -0.01(-1.60%)
Sep 08, 2017 0.6253 0.6395 0.6182 0.6296 104,826 +0.01(+0.96%)
Sep 07, 2017 0.6061 0.6240 0.5820 0.6236 197,448 +0.03(+4.81%)
Sep 06, 2017 0.5541 0.5950 0.5396 0.5950 146,510 +0.06(+11.84%)
Sep 05, 2017 0.5282 0.5600 0.5247 0.5320 14,425 +0.00(+0.38%)
Sep 01, 2017 0.5330 0.5390 0.5218 0.5300 32,448 -0.00(-0.23%)
Aug 31, 2017 0.5465 0.5480 0.5298 0.5312 10,600 +0.00(+0.23%)
Aug 30, 2017 0.5200 0.5400 0.5200 0.5300 23,632 -0.01(-1.30%)
Aug 29, 2017 0.5330 0.5408 0.5330 0.5370 43,275 -0.00(-0.56%)
Aug 28, 2017 0.5653 0.5671 0.5220 0.5400 28,951 -0.03(-4.59%)
Aug 25, 2017 0.5760 0.5760 0.5480 0.5660 9,900 +0.02(+2.91%)
Aug 24, 2017 0.5526 0.5663 0.5500 0.5500 13,788 -0.01(-1.26%)
Aug 23, 2017 0.5741 0.5741 0.5437 0.5570 31,727 -0.02(-3.68%)
Aug 22, 2017 0.5600 0.5783 0.5570 0.5783 10,526 +0.02(+3.27%)
Aug 21, 2017 0.5890 0.5890 0.5570 0.5600 14,388 +0.01(+0.99%)
Aug 18, 2017 0.5697 0.5760 0.5545 0.5545 16,310 -0.02(-2.80%)
Aug 17, 2017 0.5878 0.5889 0.5634 0.5705 47,157 -0.03(-4.68%)
Aug 16, 2017 0.5777 0.5985 0.5777 0.5985 7,850 +0.02(+3.19%)
Aug 15, 2017 0.5976 0.6007 0.5722 0.5800 42,390 -0.01(-0.96%)
Aug 14, 2017 0.6178 0.6189 0.5856 0.5856 62,799 -0.02(-3.24%)
Aug 11, 2017 0.6164 0.6200 0.5860 0.6052 48,435 +0.00(+0.38%)
Aug 10, 2017 0.6181 0.6200 0.5900 0.6029 78,180 -0.01(-1.00%)
Aug 09, 2017 0.5920 0.6182 0.5784 0.6090 87,574 +0.03(+5.00%)
Aug 08, 2017 0.5900 0.5959 0.5782 0.5800 32,070 +0.00(+0.00%)
Aug 07, 2017 0.5750 0.5800 0.5580 0.5800 12,600 +0.00(+0.00%)
Aug 04, 2017 0.5800 0.6001 0.5730 0.5800 31,956 -0.01(-1.76%)
Aug 03, 2017 0.6058 0.6058 0.5830 0.5904 22,358 -0.00(-0.76%)
Aug 02, 2017 0.5920 0.6105 0.5830 0.5949 30,921 +0.00(+0.83%)
Aug 01, 2017 0.6078 0.6244 0.5820 0.5900 62,315 -0.03(-4.84%)
Jul 31, 2017 0.6310 0.6480 0.6199 0.6200 19,275 -0.01(-1.87%)
Jul 28, 2017 0.6500 0.6589 0.6318 0.6318 17,200 -0.01(-1.44%)
Jul 27, 2017 0.6600 0.6745 0.6406 0.6410 11,212 -0.02(-2.88%)
Jul 26, 2017 0.6571 0.6846 0.6300 0.6600 47,295 +0.02(+2.33%)
Jul 25, 2017 0.6600 0.6600 0.6421 0.6450 42,409 -0.01(-0.92%)
Jul 24, 2017 0.6800 0.6800 0.6434 0.6510 71,939 -0.03(-4.26%)
Jul 21, 2017 0.6816 0.7010 0.6759 0.6800 19,563 +0.01(+1.46%)
Jul 20, 2017 0.6600 0.6810 0.6600 0.6702 230,422 +0.01(+1.68%)
Jul 19, 2017 0.6487 0.6694 0.6413 0.6591 81,538 +0.02(+3.80%)
Jul 18, 2017 0.6000 0.6390 0.6000 0.6350 94,077 +0.04(+5.83%)
Jul 17, 2017 0.6136 0.6200 0.6000 0.6000 12,601 -0.01(-1.78%)
Jul 14, 2017 0.6000 0.6140 0.6000 0.6109 29,156 +0.02(+2.86%)
Jul 13, 2017 0.5897 0.5939 0.5780 0.5939 8,650 +0.00(+0.49%)
Jul 12, 2017 0.5700 0.5948 0.5700 0.5910 16,800 +0.02(+2.78%)
Jul 11, 2017 0.5906 0.6000 0.5676 0.5750 385,727 -0.01(-0.86%)
Jul 10, 2017 0.5761 0.5900 0.5685 0.5800 92,426 +0.02(+3.39%)
Jul 07, 2017 0.6009 0.6022 0.5610 0.5610 109,996 -0.00(-0.85%)
Jul 06, 2017 0.6000 0.6000 0.5658 0.5658 116,031 -0.02(-2.98%)
Jul 05, 2017 0.5706 0.5990 0.5600 0.5832 52,810 -0.01(-1.15%)
Jul 03, 2017 0.5800 0.7000 0.5800 0.5900 9,710 +0.01(+1.72%)
Jun 30, 2017 0.5827 0.5976 0.5721 0.5800 25,291 -0.00(-0.34%)
Jun 29, 2017 0.6160 0.6190 0.5700 0.5820 33,443 +0.00(+0.52%)
Jun 28, 2017 0.5856 0.5939 0.5770 0.5790 14,051 -0.00(-0.17%)
Jun 27, 2017 0.5900 0.6102 0.5789 0.5800 10,436 -0.01(-1.98%)
Jun 26, 2017 0.5975 0.6232 0.5917 0.5917 25,164 -0.03(-5.10%)
Jun 23, 2017 0.6370 0.6384 0.6056 0.6235 27,710 -0.01(-2.24%)
Jun 22, 2017 0.5939 0.6378 0.5722 0.6378 15,300 +0.08(+14.12%)
Jun 21, 2017 0.5500 0.5700 0.5500 0.5589 47,419 -0.00(-0.25%)
Jun 20, 2017 0.5955 0.6000 0.5603 0.5603 54,072 -0.01(-1.70%)
Jun 19, 2017 0.5985 0.6092 0.5700 0.5700 70,100 -0.02(-3.39%)
Jun 16, 2017 0.5580 0.5950 0.5534 0.5900 59,876 +0.04(+7.66%)
Jun 15, 2017 0.5590 0.5723 0.5323 0.5480 211,402 -0.09(-14.67%)
Jun 14, 2017 0.6340 0.6600 0.6300 0.6422 83,816 +0.02(+3.59%)
Jun 13, 2017 0.6100 0.6467 0.5980 0.6200 115,798 +0.03(+4.29%)
Jun 12, 2017 0.6000 0.6000 0.5603 0.5945 54,215 -0.00(-0.30%)
Jun 09, 2017 0.6250 0.6250 0.5890 0.5963 65,059 -0.02(-2.72%)
Jun 08, 2017 0.6054 0.6387 0.5977 0.6130 88,914 +0.01(+2.17%)
Jun 07, 2017 0.6417 0.6694 0.6000 0.6000 95,740 -0.04(-6.67%)
Jun 06, 2017 0.7180 0.7250 0.6330 0.6429 70,930 -0.06(-8.08%)
Jun 05, 2017 0.6260 0.7227 0.5800 0.6994 124,869 +0.12(+21.00%)
Jun 02, 2017 0.5720 0.5834 0.5507 0.5780 44,511 +0.01(+2.48%)
Jun 01, 2017 0.5800 0.5900 0.5600 0.5640 72,323 -0.00(-0.70%)
May 31, 2017 0.5490 0.5830 0.5300 0.5680 95,774 +0.03(+5.79%)
May 30, 2017 0.5200 0.5410 0.5100 0.5369 55,513 +0.02(+3.69%)
May 26, 2017 0.5200 0.5200 0.4959 0.5178 19,673 +0.01(+1.53%)
May 25, 2017 0.5160 0.5500 0.5060 0.5100 245,392 +0.01(+2.00%)
May 24, 2017 0.5524 0.5524 0.4900 0.5000 151,025 -0.03(-5.73%)
May 23, 2017 0.5596 0.5810 0.5200 0.5304 94,388 -0.05(-8.71%)
May 22, 2017 0.5120 0.5820 0.5120 0.5810 43,202 +0.04(+7.20%)
May 19, 2017 0.4885 0.5500 0.4665 0.5420 135,592 +0.06(+11.68%)
May 18, 2017 0.4975 0.5098 0.4784 0.4853 112,321 +0.00(+0.52%)
May 17, 2017 0.5125 0.5200 0.4796 0.4828 204,689 -0.05(-8.58%)
May 16, 2017 0.5630 0.5630 0.5281 0.5281 47,100 -0.02(-3.98%)
May 15, 2017 0.5545 0.5700 0.5366 0.5500 37,471 +0.00(+0.18%)
May 12, 2017 0.5566 0.5811 0.5490 0.5490 34,932 -0.00(-0.36%)
May 11, 2017 0.5846 0.5900 0.5510 0.5510 33,220 -0.04(-6.56%)
May 10, 2017 0.6157 0.6185 0.5659 0.5897 84,344 +0.00(+0.48%)
May 09, 2017 0.6060 0.6093 0.5631 0.5869 24,476 -0.02(-2.82%)
May 08, 2017 0.5939 0.6240 0.5939 0.6039 130,241 +0.02(+2.74%)
May 05, 2017 0.5210 0.5878 0.5155 0.5878 35,644 +0.06(+11.33%)
May 04, 2017 0.5851 0.6000 0.5280 0.5280 102,455 -0.05(-9.00%)
May 03, 2017 0.5629 0.5890 0.5460 0.5803 107,682 +0.04(+6.42%)
May 02, 2017 0.6024 0.6024 0.5123 0.5453 148,416 -0.04(-7.58%)
May 01, 2017 0.6104 0.6340 0.5874 0.5900 70,283 -0.01(-2.29%)
Apr 28, 2017 0.6278 0.6300 0.5621 0.6038 73,691 -0.01(-2.41%)
Apr 27, 2017 0.6936 0.7339 0.5847 0.6187 306,521 -0.07(-10.33%)
Apr 26, 2017 0.7200 0.7360 0.6900 0.6900 188,188 -0.00(-0.54%)
Apr 25, 2017 0.7007 0.7080 0.6881 0.6937 30,193 -0.01(-1.79%)
Apr 24, 2017 0.7448 0.7479 0.7051 0.7064 67,165 -0.04(-5.18%)
Apr 21, 2017 0.7740 0.7759 0.7450 0.7450 28,680 -0.02(-1.97%)
Apr 20, 2017 0.7835 0.7835 0.7500 0.7600 22,936 -0.02(-2.11%)
Apr 19, 2017 0.7863 0.7863 0.7600 0.7764 34,556 -0.00(-0.46%)
Apr 18, 2017 0.8243 0.8279 0.7800 0.7800 11,017 -0.04(-4.31%)
Apr 17, 2017 0.8336 0.8336 0.7874 0.8151 18,050 +0.00(+0.18%)
Apr 13, 2017 0.7797 0.8136 0.7760 0.8136 25,802 +0.03(+4.20%)
Apr 12, 2017 0.8053 0.8114 0.7630 0.7808 46,544 -0.03(-4.18%)
Apr 11, 2017 0.8105 0.8152 0.7510 0.8149 63,823 +0.03(+3.85%)
Apr 10, 2017 0.8619 0.8654 0.7847 0.7847 170,124 -0.08(-8.93%)
Apr 07, 2017 0.8731 0.8731 0.8500 0.8616 58,989 +0.01(+1.07%)
Apr 06, 2017 0.8620 0.8704 0.8480 0.8525 111,952 +0.00(+0.29%)
Apr 05, 2017 0.8674 0.8880 0.8500 0.8500 101,419 -0.03(-3.17%)
Apr 04, 2017 0.8550 0.8778 0.8449 0.8778 96,106 +0.02(+2.73%)
Apr 03, 2017 0.8890 0.8890 0.8545 0.8545 66,827 -0.03(-3.41%)
Mar 31, 2017 0.8700 0.8850 0.8600 0.8847 35,344 +0.03(+3.32%)
Mar 30, 2017 0.8770 0.8770 0.8563 0.8563 9,514 -0.02(-2.25%)
Mar 29, 2017 0.9150 0.9150 0.8564 0.8760 64,793 -0.00(-0.39%)
Mar 28, 2017 0.8504 0.8899 0.8457 0.8794 59,758 +0.04(+4.32%)
Mar 27, 2017 0.8492 0.8500 0.8200 0.8430 81,280 -0.00(-0.50%)
Mar 24, 2017 0.8130 0.8580 0.7916 0.8472 91,688 +0.04(+5.16%)
Mar 23, 2017 0.8007 0.8150 0.7815 0.8056 66,876 +0.03(+3.55%)
Mar 22, 2017 0.8488 0.8634 0.7780 0.7780 83,079 -0.07(-8.60%)
Mar 21, 2017 0.8692 0.8896 0.8499 0.8512 111,692 +0.01(+1.64%)
Mar 20, 2017 0.8226 0.8477 0.7962 0.8375 102,793 +0.04(+4.87%)
Mar 17, 2017 0.7788 0.8118 0.7740 0.7986 47,923 +0.02(+3.18%)
Mar 16, 2017 0.8025 0.8025 0.7539 0.7740 46,421 +0.03(+3.39%)
Mar 15, 2017 0.7856 0.7936 0.7301 0.7486 25,550 -0.03(-4.12%)
Mar 14, 2017 0.7971 0.8325 0.7662 0.7808 88,433 -0.01(-0.70%)
Mar 13, 2017 0.8360 0.8602 0.7831 0.7863 101,310 -0.01(-1.71%)
Mar 10, 2017 0.6713 0.8000 0.6488 0.8000 77,080 +0.08(+11.79%)
Mar 09, 2017 0.8240 0.8240 0.7150 0.7156 133,761 -0.09(-11.44%)
Mar 08, 2017 0.8065 0.8378 0.7778 0.8080 61,603 -0.00(-0.36%)
Mar 07, 2017 0.8376 0.8390 0.8026 0.8110 48,350 -0.01(-1.63%)
Mar 06, 2017 0.8980 0.9180 0.8244 0.8244 70,052 -0.07(-7.52%)
Mar 03, 2017 0.8410 0.9367 0.8220 0.8914 114,812 +0.08(+10.29%)
Mar 02, 2017 0.8110 0.8210 0.7853 0.8082 162,618 +0.03(+3.38%)
Mar 01, 2017 0.8012 0.8240 0.7625 0.7818 43,956 -0.02(-2.31%)
Feb 28, 2017 0.8600 0.8600 0.8003 0.8003 14,750 -0.00(-0.15%)
Feb 27, 2017 0.8920 0.8920 0.8015 0.8015 7,200 -0.06(-7.26%)
Feb 24, 2017 0.7918 0.8642 0.7604 0.8642 36,614 +0.09(+11.47%)
Feb 23, 2017 0.8140 0.8182 0.7727 0.7753 55,775 -0.03(-3.63%)
Feb 22, 2017 0.8700 0.8808 0.7592 0.8045 91,245 -0.05(-5.35%)
Feb 21, 2017 0.9022 0.9849 0.8500 0.8500 110,536 -0.03(-3.42%)
Feb 17, 2017 0.8801 0.8801 0.8801 0 -0.08(-8.30%)
Feb 16, 2017 1.016 1.020 0.9350 0.9598 42,210 -0.07(-6.68%)
Feb 15, 2017 1.030 1.041 1.010 1.028 14,400 -0.00(-0.15%)
Feb 14, 2017 1.061 1.061 1.030 1.030 2,100 +0.00(+0.00%)
Feb 13, 2017 1.034 1.040 1.026 1.030 4,400 -0.03(-2.55%)
Feb 10, 2017 1.060 1.080 1.050 1.057 5,325 +0.03(+2.60%)
Feb 09, 2017 1.065 1.065 1.010 1.030 18,275 -0.01(-0.60%)
Feb 08, 2017 1.044 1.044 0.9900 1.036 25,103 -0.01(-0.92%)
Feb 07, 2017 1.090 1.090 1.046 1.046 15,774 -0.02(-1.94%)
Feb 06, 2017 1.025 1.082 1.000 1.067 16,030 +0.07(+6.89%)
Feb 03, 2017 0.9720 0.9979 0.8650 0.9979 19,360 -0.00(-0.46%)
Feb 02, 2017 1.080 1.080 0.9860 1.002 31,341 -0.07(-6.25%)
Feb 01, 2017 1.098 1.105 1.060 1.069 20,800 -0.03(-2.54%)
Jan 31, 2017 1.104 1.116 1.093 1.097 15,000 -0.03(-2.90%)
Jan 30, 2017 1.116 1.130 1.083 1.130 15,127 -0.01(-0.60%)
Jan 27, 2017 1.119 1.150 1.116 1.137 28,935 +0.03(+2.41%)
Jan 26, 2017 1.174 1.174 1.100 1.110 23,126 -0.08(-6.44%)
Jan 25, 2017 1.200 1.200 1.170 1.186 19,448 +0.01(+0.54%)
Jan 24, 2017 1.199 1.220 1.166 1.180 7,100 -0.02(-1.67%)
Jan 23, 2017 1.236 1.238 1.190 1.200 18,163 -0.01(-1.01%)
Jan 20, 2017 1.200 1.223 1.164 1.212 21,471 +0.01(+1.02%)
Jan 19, 2017 1.246 1.268 1.198 1.200 51,040 -0.05(-3.91%)
Jan 18, 2017 1.271 1.311 1.249 1.249 35,494 -0.03(-2.44%)
Jan 17, 2017 1.206 1.280 1.200 1.280 84,019 +0.06(+4.92%)
Jan 13, 2017 1.220 1.220 1.220 0 +0.05(+4.63%)
Jan 12, 2017 1.170 1.170 1.155 1.166 1,469 -0.00(-0.16%)
Jan 11, 2017 1.166 1.176 1.160 1.168 9,600 +0.01(+0.72%)
Jan 10, 2017 1.140 1.171 1.140 1.160 11,756 -0.02(-1.35%)
Jan 09, 2017 1.190 1.190 1.170 1.175 3,000 -0.02(-1.96%)
Jan 06, 2017 1.115 1.199 1.104 1.199 4,578 +0.09(+8.10%)
Jan 05, 2017 1.150 1.150 1.102 1.109 10,000 -0.01(-1.30%)
Jan 04, 2017 1.132 1.136 1.124 1.124 2,358 +0.03(+2.32%)
Jan 03, 2017 1.109 1.140 1.098 1.098 42,800 +0.02(+1.48%)
Dec 29, 2016 1.082 1.082 1.082 0 -0.03(-2.49%)
Dec 28, 2016 1.115 1.120 1.110 1.110 5,490 +0.01(+0.90%)
Dec 27, 2016 1.100 1.100 1.100 1.100 4,000 +0.00(+0.26%)
Dec 23, 2016 1.097 1.097 1.097 0 -0.02(-1.49%)
Dec 22, 2016 1.155 1.155 1.114 1.114 2,680 +0.04(+3.39%)
Dec 21, 2016 1.000 1.077 1.000 1.077 4,611 +0.03(+3.21%)
Dec 20, 2016 1.159 1.159 1.044 1.044 6,250 -0.13(-11.12%)
Dec 19, 2016 1.100 1.215 1.100 1.174 6,900 +0.10(+9.04%)
Dec 14, 2016 1.077 1.077 1.077 0 -0.07(-6.02%)
Dec 13, 2016 1.148 1.148 1.146 1.146 310 +0.06(+5.66%)
Dec 12, 2016 1.170 1.178 1.085 1.085 31,200 -0.09(-7.50%)
Dec 09, 2016 1.219 1.234 1.173 1.173 1,100 +0.02(+1.96%)
Dec 07, 2016 1.150 1.150 1.150 0 +0.08(+7.48%)
Dec 05, 2016 1.070 1.070 1.070 0 -0.07(-6.04%)
Dec 02, 2016 1.139 1.139 1.139 1.139 700 -0.05(-4.41%)
Dec 01, 2016 1.175 1.203 1.175 1.191 8,181 -0.11(-8.68%)
Nov 30, 2016 1.404 1.404 1.280 1.304 6,700 -0.04(-2.83%)
Nov 29, 2016 1.490 1.490 1.343 1.343 53,560 -0.10(-6.62%)
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.