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 (%)
Oct 31, 2017 1.253 1.260 1.136 1.144 271,431 -0.09(-7.53%)
Oct 30, 2017 1.350 1.389 1.220 1.237 253,303 -0.15(-10.78%)
Oct 27, 2017 1.450 1.450 1.341 1.386 247,533 -0.02(-1.49%)
Oct 26, 2017 1.392 1.450 1.294 1.407 255,023 +0.03(+2.02%)
Oct 25, 2017 1.447 1.540 1.347 1.379 368,176 -0.02(-1.47%)
Oct 24, 2017 1.260 1.450 1.260 1.400 389,211 +0.17(+13.82%)
Oct 23, 2017 1.180 1.264 1.160 1.230 193,605 +0.08(+6.96%)
Oct 20, 2017 1.155 1.198 1.140 1.150 92,839 -0.01(-0.70%)
Oct 19, 2017 1.209 1.250 1.150 1.158 133,126 -0.07(-5.85%)
Oct 18, 2017 1.100 1.255 1.100 1.230 247,422 +0.11(+9.82%)
Oct 17, 2017 1.180 1.180 1.040 1.120 476,721 -0.06(-4.92%)
Oct 16, 2017 1.290 1.290 1.150 1.178 228,922 -0.06(-5.01%)
Oct 13, 2017 1.354 1.354 1.240 1.240 318,673 -0.05(-3.70%)
Oct 12, 2017 1.282 1.360 1.170 1.288 509,372 +0.04(+3.01%)
Oct 11, 2017 1.050 1.301 0.9900 1.250 962,597 +0.04(+3.50%)
Oct 10, 2017 0.9883 1.210 0.9300 1.208 647,471 +0.23(+23.23%)
Oct 09, 2017 0.9205 0.9920 0.9205 0.9800 90,290 +0.04(+4.59%)
Oct 06, 2017 1.020 1.020 0.8834 0.9370 404,330 -0.07(-6.91%)
Oct 05, 2017 0.9527 1.040 0.9500 1.006 381,086 +0.04(+4.28%)
Oct 04, 2017 1.123 1.250 0.9100 0.9652 969,651 -0.09(-8.66%)
Oct 03, 2017 0.6510 1.080 0.6500 1.057 1,085,597 +0.40(+60.11%)
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.