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 (%)
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%)
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.