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 29, 2021 0.3818 0.3818 0.3613 0.3775 159,290 -0.00(-1.10%)
Oct 28, 2021 0.3337 0.3817 0.3337 0.3817 178,422 +0.04(+12.26%)
Oct 27, 2021 0.3460 0.3620 0.3280 0.3400 281,237 +0.00(+0.89%)
Oct 26, 2021 0.3400 0.3370 285,439 -0.01(-2.32%)
Oct 25, 2021 0.3375 0.3501 0.3300 0.3450 106,282 -0.00(-0.72%)
Oct 22, 2021 0.3466 0.3668 0.3218 0.3475 371,339 -0.01(-2.80%)
Oct 21, 2021 0.3660 0.3696 0.3484 0.3575 201,058 -0.01(-2.72%)
Oct 20, 2021 0.3683 0.3728 0.3622 0.3675 119,798 -0.00(-1.00%)
Oct 19, 2021 0.3728 0.3738 0.3670 0.3712 47,678 -0.01(-1.38%)
Oct 18, 2021 0.3759 0.3816 0.3636 0.3764 309,841 +0.00(+0.37%)
Oct 15, 2021 0.3890 0.3890 0.3705 0.3750 17,588 -0.01(-1.47%)
Oct 14, 2021 0.3857 0.3857 0.3729 0.3806 25,501 +0.00(+0.79%)
Oct 13, 2021 0.3955 0.3955 0.3700 0.3776 48,092 -0.00(-0.19%)
Oct 12, 2021 0.3825 0.3850 0.3690 0.3783 108,012 +0.02(+5.08%)
Oct 11, 2021 0.4000 0.4000 0.3554 0.3600 74,365 -0.03(-8.02%)
Oct 08, 2021 0.3781 0.3919 0.3661 0.3914 193,891 +0.01(+3.00%)
Oct 07, 2021 0.3873 0.3890 0.3600 0.3800 45,467 -0.00(-0.16%)
Oct 06, 2021 0.3794 0.3852 0.3626 0.3806 70,649 +0.01(+2.09%)
Oct 05, 2021 0.3775 0.3775 0.3672 0.3728 111,686 -0.02(-3.99%)
Oct 04, 2021 0.3751 0.3950 0.3668 0.3883 97,739 +0.01(+2.21%)
Oct 01, 2021 0.3898 0.3898 0.3700 0.3799 68,346 -0.00(-0.96%)
Sep 30, 2021 0.3837 0.3975 0.3706 0.3836 42,080 +0.00(+0.10%)
Sep 29, 2021 0.3815 0.3900 0.3670 0.3832 80,931 +0.01(+1.38%)
Sep 28, 2021 0.3859 0.3910 0.3753 0.3780 59,904 -0.01(-3.32%)
Sep 27, 2021 0.3798 0.3910 0.3792 0.3910 64,760 +0.01(+3.38%)
Sep 24, 2021 0.3770 0.3916 0.3753 0.3782 81,768 -0.00(-0.29%)
Sep 23, 2021 0.3999 0.3999 0.3790 0.3793 40,622 -0.00(-1.10%)
Sep 22, 2021 0.3935 0.3999 0.3775 0.3835 25,827 +0.01(+1.40%)
Sep 21, 2021 0.3473 0.3817 0.3473 0.3782 22,350 +0.01(+1.78%)
Sep 20, 2021 0.3875 0.3875 0.3666 0.3716 244,908 -0.01(-3.10%)
Sep 17, 2021 0.4146 0.4146 0.3800 0.3835 161,928 -0.01(-1.74%)
Sep 16, 2021 0.4000 0.4000 0.3668 0.3903 89,745 +0.00(+0.08%)
Sep 15, 2021 0.3957 0.3990 0.3889 0.3900 30,817 +0.00(+0.28%)
Sep 14, 2021 0.4167 0.4167 0.3889 0.3889 186,987 -0.00(-0.54%)
Sep 13, 2021 0.4007 0.4035 0.3850 0.3910 154,919 -0.00(-1.01%)
Sep 10, 2021 0.4000 0.4052 0.3950 0.3950 29,307 -0.00(-0.83%)
Sep 09, 2021 0.3993 0.4112 0.3950 0.3983 34,434 -0.01(-1.63%)
Sep 08, 2021 0.3840 0.4184 0.3840 0.4049 117,113 -0.01(-2.53%)
Sep 07, 2021 0.4067 0.4166 0.3950 0.4154 18,550 +0.01(+1.94%)
Sep 03, 2021 0.4049 0.4075 0.3858 0.4075 89,426 +0.01(+3.53%)
Sep 02, 2021 0.3879 0.4041 0.3879 0.3936 61,928 +0.00(+0.38%)
Sep 01, 2021 0.4100 0.4200 0.3921 0.3921 56,946 -0.02(-4.37%)
Aug 31, 2021 0.4166 0.4166 0.3859 0.4100 105,866 +0.01(+2.73%)
Aug 30, 2021 0.4185 0.4200 0.3933 0.3991 46,382 -0.01(-2.66%)
Aug 27, 2021 0.3980 0.4200 0.3683 0.4100 86,973 +0.02(+4.86%)
Aug 26, 2021 0.3900 0.4083 0.3751 0.3910 64,013 -0.00(-0.66%)
Aug 25, 2021 0.3900 0.3936 0.3790 0.3936 33,049 +0.01(+3.17%)
Aug 24, 2021 0.3800 0.3855 0.3700 0.3815 154,135 +0.01(+1.73%)
Aug 23, 2021 0.3787 0.3787 0.3686 0.3750 207,674 +0.00(+0.03%)
Aug 20, 2021 0.4000 0.4000 0.3666 0.3749 143,674 -0.01(-2.06%)
Aug 19, 2021 0.3953 0.3953 0.3740 0.3828 110,332 -0.01(-3.21%)
Aug 18, 2021 0.3862 0.3988 0.3841 0.3955 25,639 -0.00(-0.95%)
Aug 17, 2021 0.3947 0.4120 0.3929 0.3993 79,506 -0.01(-2.61%)
Aug 16, 2021 0.4144 0.4144 0.3967 0.4100 56,973 -0.01(-3.32%)
Aug 13, 2021 0.4033 0.4286 0.4033 0.4241 118,074 +0.00(+0.26%)
Aug 12, 2021 0.4500 0.4500 0.4230 0.4230 87,430 -0.00(-0.07%)
Aug 11, 2021 0.4039 0.4422 0.4039 0.4233 147,765 +0.01(+3.24%)
Aug 10, 2021 0.4336 0.4337 0.4100 0.4100 55,503 +0.01(+2.50%)
Aug 09, 2021 0.4500 0.4500 0.4000 0.4000 39,288 -0.01(-3.12%)
Aug 06, 2021 0.4272 0.4348 0.4129 0.4129 118,413 -0.00(-0.63%)
Aug 05, 2021 0.4500 0.4500 0.4100 0.4155 393,930 -0.01(-2.85%)
Aug 04, 2021 0.3786 0.4303 0.3786 0.4277 173,790 +0.04(+9.64%)
Aug 03, 2021 0.3876 0.4012 0.3788 0.3901 92,583 +0.01(+2.90%)
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.