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 30, 2020 0.4200 0.4328 0.4050 0.4050 138,300 -0.02(-3.89%)
Oct 29, 2020 0.4074 0.4214 0.4043 0.4214 33,302 +0.00(+0.48%)
Oct 28, 2020 0.4320 0.4417 0.4194 0.4194 48,818 -0.02(-4.68%)
Oct 27, 2020 0.4124 0.4430 0.4124 0.4400 75,027 +0.02(+4.76%)
Oct 26, 2020 0.4125 0.4400 0.4116 0.4200 82,552 -0.02(-3.65%)
Oct 23, 2020 0.4371 0.4687 0.4316 0.4359 45,300 -0.02(-5.24%)
Oct 22, 2020 0.4130 0.4812 0.4000 0.4600 81,247 +0.04(+8.70%)
Oct 21, 2020 0.4324 0.4330 0.4116 0.4232 137,288 -0.01(-1.44%)
Oct 20, 2020 0.4470 0.4602 0.4200 0.4294 215,084 -0.03(-6.63%)
Oct 19, 2020 0.4988 0.4988 0.4507 0.4599 103,808 -0.02(-3.40%)
Oct 16, 2020 0.4340 0.4815 0.4340 0.4761 194,400 +0.02(+4.25%)
Oct 15, 2020 0.4961 0.4961 0.4400 0.4567 600,646 -0.06(-12.17%)
Oct 14, 2020 0.5440 0.5440 0.5042 0.5200 171,420 -0.04(-6.37%)
Oct 13, 2020 0.5600 0.5683 0.5460 0.5554 79,931 -0.01(-1.00%)
Oct 12, 2020 0.5475 0.5819 0.5400 0.5610 46,487 -0.02(-2.64%)
Oct 09, 2020 0.5658 0.6025 0.5658 0.5762 35,300 +0.00(+0.07%)
Oct 08, 2020 0.5701 0.5878 0.5701 0.5758 53,228 +0.01(+1.02%)
Oct 07, 2020 0.5722 0.5922 0.5600 0.5700 42,647 -0.00(-0.05%)
Oct 06, 2020 0.5768 0.5830 0.5622 0.5703 37,482 -0.01(-1.16%)
Oct 05, 2020 0.6100 0.6100 0.5650 0.5770 107,113 -0.02(-4.06%)
Oct 02, 2020 0.5576 0.6250 0.5532 0.6014 199,900 +0.04(+6.61%)
Oct 01, 2020 0.4985 0.5740 0.4985 0.5641 138,877 +0.04(+8.09%)
Sep 30, 2020 0.4958 0.5282 0.4958 0.5219 40,574 +0.01(+1.44%)
Sep 29, 2020 0.5031 0.5310 0.5030 0.5145 29,462 -0.01(-2.59%)
Sep 28, 2020 0.5228 0.5288 0.5126 0.5282 40,001 +0.01(+1.56%)
Sep 25, 2020 0.5124 0.5250 0.5000 0.5201 40,900 +0.01(+1.36%)
Sep 24, 2020 0.5199 0.5200 0.4971 0.5131 41,831 +0.01(+1.77%)
Sep 23, 2020 0.5220 0.5364 0.4990 0.5042 173,183 -0.03(-5.03%)
Sep 22, 2020 0.4837 0.5462 0.4800 0.5309 79,274 +0.03(+7.04%)
Sep 21, 2020 0.5100 0.5179 0.4960 0.4960 133,229 -0.03(-5.90%)
Sep 18, 2020 0.5108 0.5487 0.5108 0.5271 26,000 +0.01(+2.35%)
Sep 17, 2020 0.4944 0.5248 0.4944 0.5150 132,637 -0.00(-0.69%)
Sep 16, 2020 0.5035 0.5393 0.5035 0.5186 61,443 -0.00(-0.19%)
Sep 15, 2020 0.5195 0.5300 0.5144 0.5196 87,237 -0.01(-1.96%)
Sep 14, 2020 0.4950 0.5417 0.4950 0.5300 93,531 -0.01(-1.85%)
Sep 11, 2020 0.5512 0.5512 0.5110 0.5400 72,200 +0.01(+1.89%)
Sep 10, 2020 0.5208 0.5500 0.5204 0.5300 49,303 -0.02(-3.55%)
Sep 09, 2020 0.5176 0.5495 0.5176 0.5495 107,901 +0.01(+1.89%)
Sep 08, 2020 0.5041 0.5500 0.5041 0.5393 58,385 +0.01(+1.75%)
Sep 04, 2020 0.5288 0.5364 0.5148 0.5300 90,200 +0.01(+1.30%)
Sep 03, 2020 0.5380 0.5418 0.5170 0.5232 104,599 -0.01(-2.26%)
Sep 02, 2020 0.5535 0.5600 0.5353 0.5353 128,158 -0.01(-2.67%)
Sep 01, 2020 0.5478 0.5894 0.5345 0.5500 116,635 -0.02(-2.93%)
Aug 31, 2020 0.5560 0.5779 0.5200 0.5666 149,476 +0.03(+4.93%)
Aug 28, 2020 0.5412 0.5535 0.5026 0.5400 230,800 -0.02(-3.57%)
Aug 27, 2020 0.5920 0.6000 0.5500 0.5600 209,365 -0.03(-5.25%)
Aug 26, 2020 0.6030 0.6030 0.5900 0.5910 112,172 -0.01(-1.50%)
Aug 25, 2020 0.6014 0.6014 0.5835 0.6000 125,028 +0.01(+1.69%)
Aug 24, 2020 0.5724 0.5900 0.5724 0.5900 157,314 +0.00(+0.00%)
Aug 21, 2020 0.6000 0.6229 0.5869 0.5900 170,100 -0.03(-4.81%)
Aug 20, 2020 0.6005 0.6274 0.6000 0.6198 118,223 +0.01(+1.61%)
Aug 19, 2020 0.6387 0.6450 0.5918 0.6100 663,119 -0.04(-6.15%)
Aug 18, 2020 0.6220 0.6658 0.6200 0.6500 162,721 -0.02(-2.88%)
Aug 17, 2020 0.6713 0.6900 0.6690 0.6693 61,085 -0.01(-1.57%)
Aug 14, 2020 0.6670 0.6900 0.6670 0.6800 85,800 -0.00(-0.70%)
Aug 13, 2020 0.6799 0.7017 0.6799 0.6848 137,277 -0.01(-0.75%)
Aug 12, 2020 0.7000 0.7250 0.6800 0.6900 276,558 -0.04(-5.35%)
Aug 11, 2020 0.7317 0.7421 0.7094 0.7290 40,559 +0.03(+3.96%)
Aug 10, 2020 0.7158 0.7225 0.6937 0.7012 60,100 -0.03(-3.95%)
Aug 07, 2020 0.7052 0.7379 0.7000 0.7300 65,600 -0.01(-1.42%)
Aug 06, 2020 0.7280 0.7450 0.7198 0.7405 109,875 +0.02(+2.88%)
Aug 05, 2020 0.7118 0.7374 0.7010 0.7198 90,203 +0.02(+2.83%)
Aug 04, 2020 0.6880 0.7100 0.6880 0.7000 60,880 -0.01(-0.96%)
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.