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 (%)
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%)
Jul 01, 2020 0.8194 0.8194 0.7573 0.8100 68,623 +0.02(+2.53%)
Jun 30, 2020 0.8062 0.8062 0.7751 0.7900 114,364 +0.01(+1.28%)
Jun 29, 2020 0.7615 0.8000 0.7615 0.7800 83,608 -0.01(-1.27%)
Jun 26, 2020 0.7720 0.8000 0.7700 0.7900 74,900 +0.02(+2.21%)
Jun 25, 2020 0.7906 0.7906 0.7490 0.7729 113,424 -0.01(-0.91%)
Jun 24, 2020 0.8302 0.8302 0.7545 0.7800 77,578 -0.04(-5.05%)
Jun 23, 2020 0.7958 0.8478 0.7958 0.8215 91,255 +0.03(+3.26%)
Jun 22, 2020 0.7703 0.8181 0.7555 0.7956 145,679 +0.02(+2.39%)
Jun 19, 2020 0.7700 0.7785 0.7473 0.7770 41,500 +0.01(+0.91%)
Jun 18, 2020 0.7641 0.7700 0.7431 0.7700 47,776 +0.01(+1.29%)
Jun 17, 2020 0.7629 0.7900 0.7454 0.7602 40,616 -0.02(-2.55%)
Jun 16, 2020 0.8071 0.8220 0.7755 0.7801 70,034 +0.02(+2.52%)
Jun 15, 2020 0.7530 0.7760 0.7216 0.7609 45,209 -0.02(-2.45%)
Jun 12, 2020 0.7688 0.7944 0.7348 0.7800 107,400 +0.06(+8.33%)
Jun 11, 2020 0.8000 0.8283 0.6934 0.7200 283,520 -0.12(-14.79%)
Jun 10, 2020 0.8710 0.8756 0.8290 0.8450 97,975 -0.03(-2.87%)
Jun 09, 2020 0.9050 0.9193 0.8531 0.8700 159,583 +0.00(+0.00%)
Jun 08, 2020 0.8542 0.8858 0.7914 0.8700 252,710 +0.04(+5.20%)
Jun 05, 2020 0.8530 0.8734 0.8153 0.8270 130,600 -0.02(-2.82%)
Jun 04, 2020 0.8299 0.8700 0.8193 0.8510 79,701 -0.02(-1.85%)
Jun 03, 2020 0.8937 0.9000 0.7501 0.8670 225,013 -0.02(-2.58%)
Jun 02, 2020 0.9109 0.9460 0.8900 0.8900 192,537 -0.00(-0.45%)
Jun 01, 2020 0.8500 0.9469 0.8414 0.8940 158,200 +0.05(+6.50%)
May 29, 2020 0.9660 0.9660 0.8200 0.8394 253,300 -0.07(-7.76%)
May 28, 2020 0.8465 1.020 0.8200 0.9100 840,326 +0.15(+19.03%)
May 27, 2020 0.7320 0.7700 0.7080 0.7645 324,566 +0.09(+13.78%)
May 26, 2020 0.6490 0.7052 0.6200 0.6719 336,840 +0.09(+14.50%)
May 22, 2020 0.5975 0.5975 0.5384 0.5868 191,500 +0.04(+6.38%)
May 21, 2020 0.5423 0.6800 0.5335 0.5516 1,086,928 +0.05(+10.52%)
May 20, 2020 0.4952 0.5100 0.4869 0.4991 81,809 +0.02(+3.98%)
May 19, 2020 0.5000 0.5066 0.4800 0.4800 167,447 +0.05(+11.63%)
May 18, 2020 0.3860 0.5000 0.3860 0.4300 188,127 -0.02(-5.33%)
May 15, 2020 0.4676 0.4676 0.4210 0.4542 107,200 +0.02(+5.02%)
May 14, 2020 0.4301 0.4400 0.3945 0.4325 233,536 -0.02(-3.46%)
May 13, 2020 0.4710 0.4760 0.4341 0.4480 222,997 -0.02(-5.08%)
May 12, 2020 0.4654 0.5000 0.4654 0.4720 140,731 -0.01(-1.67%)
May 11, 2020 0.4733 0.5000 0.4700 0.4800 81,983 -0.01(-2.04%)
May 08, 2020 0.4830 0.4900 0.4700 0.4900 128,100 +0.01(+2.08%)
May 07, 2020 0.4959 0.4959 0.4683 0.4800 81,887 -0.02(-3.77%)
May 06, 2020 0.5040 0.5040 0.4640 0.4988 255,354 +0.01(+2.05%)
May 05, 2020 0.5000 0.5100 0.4850 0.4888 143,840 +0.00(+0.78%)
May 04, 2020 0.4908 0.5154 0.4845 0.4850 121,481 -0.02(-3.00%)
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.