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 (%)
Jan 31, 2020 1.110 1.220 1.093 1.150 604,400 +0.05(+4.55%)
Jan 30, 2020 1.069 1.100 1.040 1.100 255,123 +0.08(+7.84%)
Jan 29, 2020 1.050 1.050 1.020 1.020 65,774 -0.01(-0.97%)
Jan 28, 2020 1.040 1.060 1.020 1.030 110,209 +0.00(+0.00%)
Jan 27, 2020 1.035 1.060 1.020 1.030 166,534 -0.06(-5.28%)
Jan 24, 2020 1.080 1.090 1.030 1.087 153,000 +0.05(+4.56%)
Jan 23, 2020 1.060 1.070 1.005 1.040 107,552 +0.04(+4.33%)
Jan 22, 2020 1.040 1.040 0.9700 0.9968 151,175 -0.01(-1.31%)
Jan 21, 2020 1.030 1.060 1.010 1.010 144,957 +0.00(+0.00%)
Jan 17, 2020 1.010 1.020 0.9800 1.010 88,000 +0.01(+1.00%)
Jan 16, 2020 1.000 1.000 0.9601 1.000 32,342 +0.01(+1.26%)
Jan 15, 2020 0.9667 1.000 0.9590 0.9876 59,772 -0.00(-0.24%)
Jan 14, 2020 1.010 1.010 0.9651 0.9900 81,892 +0.02(+1.64%)
Jan 13, 2020 0.9539 0.9860 0.9230 0.9740 60,796 +0.03(+3.07%)
Jan 10, 2020 0.9644 0.9710 0.9371 0.9450 79,700 -0.02(-1.96%)
Jan 09, 2020 0.9770 0.9914 0.9500 0.9639 59,417 -0.02(-1.64%)
Jan 08, 2020 1.020 1.025 0.9668 0.9800 154,168 -0.03(-2.97%)
Jan 07, 2020 0.9879 1.010 0.9623 1.010 214,128 +0.05(+5.43%)
Jan 06, 2020 0.9960 0.9960 0.9200 0.9580 104,805 -0.01(-1.34%)
Jan 03, 2020 0.9810 1.020 0.9700 0.9710 74,300 -0.02(-2.16%)
Jan 02, 2020 0.9949 1.000 0.9784 0.9924 89,355 +0.01(+0.80%)
Dec 31, 2019 1.010 1.027 0.9600 0.9845 173,700 -0.02(-2.14%)
Dec 30, 2019 0.9752 1.020 0.9371 1.006 347,980 +0.03(+2.57%)
Dec 27, 2019 0.9900 1.028 0.9700 0.9808 88,400 -0.03(-2.89%)
Dec 26, 2019 0.9200 1.040 0.9200 1.010 224,967 +0.05(+5.74%)
Dec 24, 2019 0.9050 0.9590 0.8900 0.9552 134,600 +0.07(+7.96%)
Dec 23, 2019 0.9015 0.9250 0.8534 0.8848 435,781 -0.04(-4.35%)
Dec 20, 2019 0.9200 0.9399 0.9060 0.9250 150,200 -0.01(-1.60%)
Dec 19, 2019 0.9885 0.9885 0.9300 0.9400 217,099 -0.04(-3.98%)
Dec 18, 2019 0.9800 1.017 0.9753 0.9790 188,294 +0.01(+1.09%)
Dec 17, 2019 1.010 1.010 0.9200 0.9684 733,333 -0.06(-6.19%)
Dec 16, 2019 1.040 1.062 1.010 1.032 130,246 -0.01(-0.74%)
Dec 13, 2019 1.070 1.080 1.020 1.040 294,200 -0.01(-0.95%)
Dec 12, 2019 1.100 1.130 1.050 1.050 309,226 -0.07(-6.17%)
Dec 11, 2019 1.120 1.140 1.100 1.119 66,681 -0.01(-0.44%)
Dec 10, 2019 1.163 1.163 1.120 1.124 62,144 -0.02(-1.40%)
Dec 09, 2019 1.090 1.150 1.090 1.140 48,556 +0.04(+3.64%)
Dec 06, 2019 1.110 1.142 1.090 1.100 266,500 -0.04(-3.51%)
Dec 05, 2019 1.100 1.150 1.100 1.140 41,111 +0.02(+1.74%)
Dec 04, 2019 1.130 1.135 1.110 1.121 25,653 +0.01(+0.49%)
Dec 03, 2019 1.100 1.130 1.100 1.115 66,398 -0.03(-2.98%)
Dec 02, 2019 1.210 1.220 1.100 1.149 176,742 -0.05(-4.22%)
Nov 29, 2019 1.210 1.250 1.200 1.200 41,800 -0.03(-2.44%)
Nov 27, 2019 1.220 1.250 1.200 1.230 86,300 +0.04(+3.36%)
Nov 26, 2019 1.165 1.190 1.140 1.190 42,176 +0.08(+6.86%)
Nov 25, 2019 1.170 1.170 1.110 1.114 54,589 -0.04(-3.17%)
Nov 22, 2019 1.162 1.175 1.150 1.150 26,100 -0.00(-0.10%)
Nov 21, 2019 1.150 1.161 1.130 1.151 68,942 +0.01(+0.98%)
Nov 20, 2019 1.100 1.180 1.098 1.140 110,595 +0.06(+5.56%)
Nov 19, 2019 1.079 1.120 1.075 1.080 88,264 -0.03(-3.14%)
Nov 18, 2019 1.138 1.138 1.100 1.115 56,398 -0.01(-0.45%)
Nov 15, 2019 1.144 1.144 1.110 1.120 35,700 +0.01(+0.90%)
Nov 14, 2019 1.070 1.130 1.070 1.110 98,010 +0.03(+2.78%)
Nov 13, 2019 1.074 1.110 1.050 1.080 124,043 +0.00(+0.00%)
Nov 12, 2019 1.090 1.110 1.080 1.080 115,320 -0.04(-3.57%)
Nov 11, 2019 1.130 1.170 1.090 1.120 255,805 -0.05(-4.27%)
Nov 08, 2019 1.200 1.200 1.140 1.170 96,600 -0.01(-0.85%)
Nov 07, 2019 1.170 1.210 1.140 1.180 122,713 -0.03(-2.83%)
Nov 06, 2019 1.250 1.250 1.200 1.214 142,560 -0.03(-2.06%)
Nov 05, 2019 1.270 1.270 1.210 1.240 41,481 +0.00(+0.40%)
Nov 04, 2019 1.240 1.266 1.210 1.235 45,800 +0.02(+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.