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 (%)
Dec 31, 2020 0.4384 0.4384 0.4384 600,822 +0.05(+12.04%)
Dec 30, 2020 0.3279 0.4108 0.3279 0.3913 600,822 +0.04(+11.80%)
Dec 29, 2020 0.3316 0.3806 0.3316 0.3500 351,430 -0.05(-11.62%)
Dec 28, 2020 0.3300 0.4436 0.3300 0.3960 765,096 +0.07(+19.96%)
Dec 24, 2020 0.3309 0.3543 0.3076 0.3301 468,200 +0.02(+5.73%)
Dec 23, 2020 0.3000 0.3165 0.3000 0.3122 454,979 +0.01(+4.07%)
Dec 22, 2020 0.3100 0.3113 0.2975 0.3000 391,929 -0.01(-1.90%)
Dec 21, 2020 0.3100 0.3250 0.3000 0.3058 488,514 -0.02(-5.18%)
Dec 18, 2020 0.3100 0.3297 0.3100 0.3225 215,000 +0.01(+3.10%)
Dec 17, 2020 0.3103 0.3321 0.3103 0.3128 216,602 -0.01(-2.77%)
Dec 16, 2020 0.3350 0.3350 0.3199 0.3217 346,780 -0.00(-1.08%)
Dec 15, 2020 0.3400 0.3498 0.3200 0.3252 286,832 -0.02(-5.27%)
Dec 14, 2020 0.3334 0.3700 0.3163 0.3433 563,501 -0.01(-2.17%)
Dec 11, 2020 0.3844 0.3894 0.3392 0.3509 455,100 -0.03(-8.43%)
Dec 10, 2020 0.4000 0.4100 0.3801 0.3832 467,962 -0.02(-5.62%)
Dec 09, 2020 0.4022 0.4250 0.4000 0.4060 265,955 -0.02(-4.22%)
Dec 08, 2020 0.4192 0.4335 0.4128 0.4239 117,953 +0.00(+0.57%)
Dec 07, 2020 0.4421 0.4450 0.4131 0.4215 93,195 -0.01(-1.22%)
Dec 04, 2020 0.4090 0.4503 0.4090 0.4267 43,300 -0.00(-0.77%)
Dec 03, 2020 0.4000 0.4526 0.4000 0.4300 67,129 -0.01(-2.21%)
Dec 02, 2020 0.3911 0.4460 0.3910 0.4397 440,631 +0.00(+1.06%)
Dec 01, 2020 0.4197 0.4580 0.4197 0.4351 112,263 -0.00(-1.11%)
Nov 30, 2020 0.4606 0.4606 0.4303 0.4400 125,398 -0.01(-2.57%)
Nov 27, 2020 0.4430 0.4645 0.4236 0.4516 153,100 -0.01(-1.83%)
Nov 25, 2020 0.4356 0.4932 0.4300 0.4600 181,400 +0.04(+9.42%)
Nov 24, 2020 0.4081 0.4400 0.4081 0.4204 162,265 +0.00(+0.43%)
Nov 23, 2020 0.4562 0.4562 0.4100 0.4186 321,477 -0.02(-5.55%)
Nov 20, 2020 0.4427 0.4522 0.4330 0.4432 67,400 +0.01(+1.30%)
Nov 19, 2020 0.4465 0.4465 0.4262 0.4375 116,547 -0.00(-0.84%)
Nov 18, 2020 0.4506 0.4764 0.3948 0.4412 769,425 -0.02(-4.09%)
Nov 17, 2020 0.4936 0.4936 0.4485 0.4600 82,934 -0.02(-4.17%)
Nov 16, 2020 0.5016 0.5016 0.4658 0.4800 187,415 +0.04(+8.35%)
Nov 13, 2020 0.4332 0.4519 0.4322 0.4430 30,000 -0.01(-1.56%)
Nov 12, 2020 0.4536 0.4602 0.4400 0.4500 38,010 -0.00(-0.92%)
Nov 11, 2020 0.4723 0.4873 0.4481 0.4542 73,850 -0.03(-5.37%)
Nov 10, 2020 0.4992 0.5098 0.4747 0.4800 26,674 -0.01(-1.34%)
Nov 09, 2020 0.4522 0.5346 0.4443 0.4865 300,248 +0.05(+10.57%)
Nov 06, 2020 0.4569 0.4569 0.4260 0.4400 75,700 +0.01(+1.88%)
Nov 05, 2020 0.4093 0.4480 0.4093 0.4319 144,880 +0.01(+2.83%)
Nov 04, 2020 0.4129 0.4442 0.4129 0.4200 31,342 -0.01(-2.23%)
Nov 03, 2020 0.4400 0.4400 0.4154 0.4296 160,661 +0.01(+2.29%)
Nov 02, 2020 0.4095 0.4263 0.4050 0.4200 115,739 +0.01(+3.70%)
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%)
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.