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 (%)
Feb 28, 2020 0.8100 0.8222 0.7550 0.8000 376,800 -0.03(-3.61%)
Feb 27, 2020 0.9100 0.9100 0.7589 0.8300 510,125 -0.08(-8.79%)
Feb 26, 2020 0.9150 0.9249 0.9100 0.9100 110,787 +0.00(+0.00%)
Feb 25, 2020 0.9067 0.9499 0.9067 0.9100 171,244 -0.02(-2.15%)
Feb 24, 2020 0.9800 0.9800 0.9092 0.9300 306,451 -0.09(-8.82%)
Feb 21, 2020 0.9900 1.020 0.9781 1.020 91,800 +0.02(+2.47%)
Feb 20, 2020 0.9745 1.030 0.9600 0.9954 145,063 +0.00(+0.04%)
Feb 19, 2020 1.100 1.100 0.9857 0.9950 230,959 -0.03(-2.45%)
Feb 18, 2020 1.060 1.060 1.010 1.020 95,909 -0.03(-2.63%)
Feb 14, 2020 1.020 1.050 1.020 1.048 66,000 -0.01(-0.71%)
Feb 13, 2020 1.020 1.070 1.020 1.055 43,570 -0.00(-0.46%)
Feb 12, 2020 1.060 1.060 1.030 1.060 91,309 -0.00(-0.01%)
Feb 11, 2020 1.090 1.090 1.040 1.060 99,433 -0.02(-1.85%)
Feb 10, 2020 1.100 1.100 1.050 1.080 118,187 -0.01(-1.35%)
Feb 07, 2020 1.100 1.137 1.080 1.095 117,100 -0.04(-3.12%)
Feb 06, 2020 1.169 1.170 1.110 1.130 97,634 -0.02(-1.74%)
Feb 05, 2020 1.180 1.186 1.140 1.150 128,292 +0.05(+4.55%)
Feb 04, 2020 1.110 1.120 1.030 1.100 347,876 +0.02(+1.85%)
Feb 03, 2020 1.200 1.200 1.080 1.080 175,549 -0.07(-6.09%)
Jan 31, 2020 1.110 1.220 1.093 1.150 604,400 +0.05(+4.55%)
Jan 30, 2020 1.069 1.100 1.040 1.100 255,123 +0.08(+7.84%)
Jan 29, 2020 1.050 1.050 1.020 1.020 65,774 -0.01(-0.97%)
Jan 28, 2020 1.040 1.060 1.020 1.030 110,209 +0.00(+0.00%)
Jan 27, 2020 1.035 1.060 1.020 1.030 166,534 -0.06(-5.28%)
Jan 24, 2020 1.080 1.090 1.030 1.087 153,000 +0.05(+4.56%)
Jan 23, 2020 1.060 1.070 1.005 1.040 107,552 +0.04(+4.33%)
Jan 22, 2020 1.040 1.040 0.9700 0.9968 151,175 -0.01(-1.31%)
Jan 21, 2020 1.030 1.060 1.010 1.010 144,957 +0.00(+0.00%)
Jan 17, 2020 1.010 1.020 0.9800 1.010 88,000 +0.01(+1.00%)
Jan 16, 2020 1.000 1.000 0.9601 1.000 32,342 +0.01(+1.26%)
Jan 15, 2020 0.9667 1.000 0.9590 0.9876 59,772 -0.00(-0.24%)
Jan 14, 2020 1.010 1.010 0.9651 0.9900 81,892 +0.02(+1.64%)
Jan 13, 2020 0.9539 0.9860 0.9230 0.9740 60,796 +0.03(+3.07%)
Jan 10, 2020 0.9644 0.9710 0.9371 0.9450 79,700 -0.02(-1.96%)
Jan 09, 2020 0.9770 0.9914 0.9500 0.9639 59,417 -0.02(-1.64%)
Jan 08, 2020 1.020 1.025 0.9668 0.9800 154,168 -0.03(-2.97%)
Jan 07, 2020 0.9879 1.010 0.9623 1.010 214,128 +0.05(+5.43%)
Jan 06, 2020 0.9960 0.9960 0.9200 0.9580 104,805 -0.01(-1.34%)
Jan 03, 2020 0.9810 1.020 0.9700 0.9710 74,300 -0.02(-2.16%)
Jan 02, 2020 0.9949 1.000 0.9784 0.9924 89,355 +0.01(+0.80%)
Dec 31, 2019 1.010 1.027 0.9600 0.9845 173,700 -0.02(-2.14%)
Dec 30, 2019 0.9752 1.020 0.9371 1.006 347,980 +0.03(+2.57%)
Dec 27, 2019 0.9900 1.028 0.9700 0.9808 88,400 -0.03(-2.89%)
Dec 26, 2019 0.9200 1.040 0.9200 1.010 224,967 +0.05(+5.74%)
Dec 24, 2019 0.9050 0.9590 0.8900 0.9552 134,600 +0.07(+7.96%)
Dec 23, 2019 0.9015 0.9250 0.8534 0.8848 435,781 -0.04(-4.35%)
Dec 20, 2019 0.9200 0.9399 0.9060 0.9250 150,200 -0.01(-1.60%)
Dec 19, 2019 0.9885 0.9885 0.9300 0.9400 217,099 -0.04(-3.98%)
Dec 18, 2019 0.9800 1.017 0.9753 0.9790 188,294 +0.01(+1.09%)
Dec 17, 2019 1.010 1.010 0.9200 0.9684 733,333 -0.06(-6.19%)
Dec 16, 2019 1.040 1.062 1.010 1.032 130,246 -0.01(-0.74%)
Dec 13, 2019 1.070 1.080 1.020 1.040 294,200 -0.01(-0.95%)
Dec 12, 2019 1.100 1.130 1.050 1.050 309,226 -0.07(-6.17%)
Dec 11, 2019 1.120 1.140 1.100 1.119 66,681 -0.01(-0.44%)
Dec 10, 2019 1.163 1.163 1.120 1.124 62,144 -0.02(-1.40%)
Dec 09, 2019 1.090 1.150 1.090 1.140 48,556 +0.04(+3.64%)
Dec 06, 2019 1.110 1.142 1.090 1.100 266,500 -0.04(-3.51%)
Dec 05, 2019 1.100 1.150 1.100 1.140 41,111 +0.02(+1.74%)
Dec 04, 2019 1.130 1.135 1.110 1.121 25,653 +0.01(+0.49%)
Dec 03, 2019 1.100 1.130 1.100 1.115 66,398 -0.03(-2.98%)
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.