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, 2018 1.772 1.865 1.649 1.760 1,500,840 -0.16(-8.33%)
Jan 30, 2018 1.876 1.940 1.800 1.920 1,932,572 +0.05(+2.71%)
Jan 29, 2018 1.665 1.890 1.609 1.869 2,435,795 +0.29(+18.32%)
Jan 26, 2018 1.468 1.650 1.444 1.580 1,264,159 +0.14(+9.38%)
Jan 25, 2018 1.420 1.470 1.400 1.444 309,826 +0.05(+3.22%)
Jan 24, 2018 1.470 1.470 1.390 1.399 439,855 +0.03(+2.38%)
Jan 23, 2018 1.341 1.470 1.328 1.367 660,556 +0.05(+3.55%)
Jan 22, 2018 1.310 1.329 1.280 1.320 157,969 +0.04(+3.21%)
Jan 19, 2018 1.250 1.280 1.200 1.279 139,688 +0.05(+3.98%)
Jan 18, 2018 1.250 1.280 1.215 1.230 138,437 -0.02(-1.49%)
Jan 17, 2018 1.252 1.298 1.220 1.249 219,226 -0.05(-3.92%)
Jan 16, 2018 1.345 1.360 1.230 1.300 516,095 -0.04(-3.01%)
Jan 12, 2018 1.340 1.340 1.340 0 +0.03(+2.64%)
Jan 11, 2018 1.310 1.340 1.288 1.305 166,810 +0.02(+1.19%)
Jan 10, 2018 1.270 1.302 1.220 1.290 308,614 +0.07(+5.74%)
Jan 09, 2018 1.310 1.320 1.160 1.220 529,666 -0.07(-5.09%)
Jan 08, 2018 1.280 1.370 1.258 1.285 879,518 +0.09(+7.47%)
Jan 05, 2018 1.000 1.220 1.000 1.196 880,400 +0.22(+22.25%)
Jan 04, 2018 0.9381 0.9858 0.8900 0.9784 232,343 +0.06(+6.35%)
Jan 03, 2018 0.9601 0.9601 0.8950 0.9200 238,877 -0.05(-5.47%)
Jan 02, 2018 1.010 1.010 0.9537 0.9732 111,696 -0.01(-0.59%)
Dec 29, 2017 0.9790 0.9790 0.9790 0 -0.04(-4.02%)
Dec 28, 2017 1.038 0.9503 1.020 250,764 +0.03(+2.56%)
Dec 27, 2017 1.016 1.050 0.9673 0.9945 124,855 -0.07(-6.18%)
Dec 26, 2017 1.020 1.090 1.020 1.060 31,867 +0.03(+3.14%)
Dec 22, 2017 1.090 1.090 1.010 1.028 46,665 -0.01(-1.25%)
Dec 21, 2017 1.008 1.041 1.000 1.041 48,231 +0.02(+2.28%)
Dec 20, 2017 1.040 1.048 1.000 1.018 119,191 +0.01(+0.74%)
Dec 19, 2017 1.089 1.089 0.9960 1.010 100,287 -0.07(-6.08%)
Dec 18, 2017 1.140 1.170 1.050 1.075 299,610 -0.03(-2.93%)
Dec 15, 2017 0.9834 1.120 0.9800 1.108 401,369 +0.16(+16.38%)
Dec 14, 2017 0.9101 0.9552 0.9101 0.9520 119,180 +0.03(+3.79%)
Dec 13, 2017 0.9220 0.9360 0.9024 0.9172 138,532 -0.00(-0.29%)
Dec 12, 2017 0.8888 0.9500 0.8850 0.9199 293,128 +0.04(+4.53%)
Dec 11, 2017 0.8592 0.9007 0.8585 0.8800 74,962 +0.04(+4.41%)
Dec 08, 2017 0.8681 0.8838 0.8245 0.8428 110,856 -0.03(-3.00%)
Dec 07, 2017 0.8889 0.8970 0.8473 0.8689 152,761 -0.03(-3.43%)
Dec 06, 2017 0.9020 0.9280 0.8890 0.8998 42,492 +0.01(+1.15%)
Dec 05, 2017 0.9278 0.9506 0.8816 0.8896 85,601 -0.05(-5.04%)
Dec 04, 2017 0.9505 0.9800 0.9287 0.9368 91,721 -0.00(-0.12%)
Dec 01, 2017 0.9412 0.9650 0.9173 0.9379 83,717 +0.03(+3.86%)
Nov 30, 2017 0.9057 0.9223 0.8900 0.9030 166,273 -0.04(-4.51%)
Nov 29, 2017 0.8846 0.9456 0.8500 0.9456 176,448 +0.06(+7.19%)
Nov 28, 2017 0.9300 0.9324 0.8816 0.8822 171,100 -0.04(-4.11%)
Nov 27, 2017 0.9500 1.000 0.9200 0.9200 255,799 -0.01(-1.50%)
Nov 24, 2017 0.8700 0.9623 0.8455 0.9340 134,477 +0.06(+6.38%)
Nov 22, 2017 0.9310 0.9310 0.8505 0.8780 273,977 -0.03(-3.62%)
Nov 21, 2017 1.010 1.010 0.9100 0.9110 273,378 -0.08(-8.27%)
Nov 20, 2017 1.015 1.030 0.9851 0.9931 148,004 -0.03(-2.63%)
Nov 17, 2017 1.040 1.040 1.000 1.020 69,884 +0.00(+0.01%)
Nov 16, 2017 0.9922 1.064 0.9922 1.020 71,661 +0.02(+2.08%)
Nov 15, 2017 1.040 1.040 0.9896 0.9991 128,705 -0.04(-3.93%)
Nov 14, 2017 1.030 1.090 0.9975 1.040 271,538 -0.02(-1.89%)
Nov 13, 2017 1.105 1.120 1.050 1.060 114,961 -0.05(-4.37%)
Nov 10, 2017 1.077 1.108 1.060 1.108 95,661 +0.03(+2.63%)
Nov 09, 2017 1.090 1.110 1.051 1.080 75,377 -0.01(-0.92%)
Nov 08, 2017 1.111 1.130 1.050 1.090 105,865 -0.00(-0.16%)
Nov 07, 2017 1.179 1.180 1.092 1.092 227,711 -0.09(-7.48%)
Nov 06, 2017 1.180 1.200 1.139 1.180 117,039 +0.03(+2.62%)
Nov 03, 2017 1.230 1.240 1.120 1.150 130,476 -0.04(-3.37%)
Nov 02, 2017 1.220 1.290 1.185 1.190 232,692 -0.09(-6.93%)
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.