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%)
Sep 01, 2020 0.5478 0.5894 0.5345 0.5500 116,635 -0.02(-2.93%)
Aug 31, 2020 0.5560 0.5779 0.5200 0.5666 149,476 +0.03(+4.93%)
Aug 28, 2020 0.5412 0.5535 0.5026 0.5400 230,800 -0.02(-3.57%)
Aug 27, 2020 0.5920 0.6000 0.5500 0.5600 209,365 -0.03(-5.25%)
Aug 26, 2020 0.6030 0.6030 0.5900 0.5910 112,172 -0.01(-1.50%)
Aug 25, 2020 0.6014 0.6014 0.5835 0.6000 125,028 +0.01(+1.69%)
Aug 24, 2020 0.5724 0.5900 0.5724 0.5900 157,314 +0.00(+0.00%)
Aug 21, 2020 0.6000 0.6229 0.5869 0.5900 170,100 -0.03(-4.81%)
Aug 20, 2020 0.6005 0.6274 0.6000 0.6198 118,223 +0.01(+1.61%)
Aug 19, 2020 0.6387 0.6450 0.5918 0.6100 663,119 -0.04(-6.15%)
Aug 18, 2020 0.6220 0.6658 0.6200 0.6500 162,721 -0.02(-2.88%)
Aug 17, 2020 0.6713 0.6900 0.6690 0.6693 61,085 -0.01(-1.57%)
Aug 14, 2020 0.6670 0.6900 0.6670 0.6800 85,800 -0.00(-0.70%)
Aug 13, 2020 0.6799 0.7017 0.6799 0.6848 137,277 -0.01(-0.75%)
Aug 12, 2020 0.7000 0.7250 0.6800 0.6900 276,558 -0.04(-5.35%)
Aug 11, 2020 0.7317 0.7421 0.7094 0.7290 40,559 +0.03(+3.96%)
Aug 10, 2020 0.7158 0.7225 0.6937 0.7012 60,100 -0.03(-3.95%)
Aug 07, 2020 0.7052 0.7379 0.7000 0.7300 65,600 -0.01(-1.42%)
Aug 06, 2020 0.7280 0.7450 0.7198 0.7405 109,875 +0.02(+2.88%)
Aug 05, 2020 0.7118 0.7374 0.7010 0.7198 90,203 +0.02(+2.83%)
Aug 04, 2020 0.6880 0.7100 0.6880 0.7000 60,880 -0.01(-0.96%)
Aug 03, 2020 0.6709 0.7278 0.6709 0.7068 51,959 +0.01(+1.45%)
Jul 31, 2020 0.7500 0.7544 0.6915 0.6967 112,700 -0.04(-4.86%)
Jul 30, 2020 0.7731 0.7731 0.7200 0.7323 44,196 -0.04(-4.90%)
Jul 29, 2020 0.7300 0.7700 0.7086 0.7700 169,895 +0.07(+10.39%)
Jul 28, 2020 0.6826 0.7084 0.6800 0.6975 66,773 -0.00(-0.09%)
Jul 27, 2020 0.6818 0.7060 0.6818 0.6981 92,302 -0.01(-1.68%)
Jul 24, 2020 0.7272 0.7282 0.6900 0.7100 85,400 -0.02(-2.74%)
Jul 23, 2020 0.6876 0.7904 0.6876 0.7300 222,306 +0.04(+6.48%)
Jul 22, 2020 0.7000 0.7100 0.6800 0.6856 108,060 -0.00(-0.28%)
Jul 21, 2020 0.6485 0.7037 0.6485 0.6875 101,121 +0.03(+4.17%)
Jul 20, 2020 0.7000 0.7300 0.6379 0.6600 355,164 -0.06(-8.33%)
Jul 17, 2020 0.7241 0.7568 0.6992 0.7200 167,100 -0.02(-3.34%)
Jul 16, 2020 0.7484 0.7719 0.7449 0.7449 91,624 -0.03(-3.26%)
Jul 15, 2020 0.7635 0.8154 0.7400 0.7700 63,831 +0.02(+2.67%)
Jul 14, 2020 0.7580 0.7910 0.7400 0.7500 140,103 -0.04(-4.59%)
Jul 13, 2020 0.8419 0.8600 0.7739 0.7861 360,110 -0.07(-7.69%)
Jul 10, 2020 0.9479 0.9500 0.8460 0.8516 250,100 -0.05(-5.62%)
Jul 09, 2020 0.9460 0.9599 0.8780 0.9023 378,251 +0.02(+1.78%)
Jul 08, 2020 0.8194 0.9200 0.8194 0.8865 272,573 +0.06(+6.81%)
Jul 07, 2020 0.8530 0.8530 0.8210 0.8300 129,302 +0.00(+0.18%)
Jul 06, 2020 0.8467 0.8467 0.8082 0.8285 252,917 +0.03(+3.56%)
Jul 02, 2020 0.7844 0.8075 0.7782 0.8000 43,200 -0.01(-1.23%)
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.