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 (%)
May 28, 2021 0.4020 0.4020 0.3965 0.4020 40,878 +0.00(+1.16%)
May 27, 2021 0.3773 0.4066 0.3773 0.3974 36,292 +0.00(+0.20%)
May 26, 2021 0.4030 0.4049 0.3810 0.3966 179,264 +0.00(+0.61%)
May 25, 2021 0.4098 0.4098 0.3900 0.3942 95,941 -0.01(-1.45%)
May 24, 2021 0.4348 0.4348 0.3646 0.4000 39,441 +0.00(+0.00%)
May 21, 2021 0.4000 0.4000 0.3892 0.4000 73,311 +0.00(+0.73%)
May 20, 2021 0.3914 0.4100 0.3900 0.3971 65,977 +0.00(+0.20%)
May 19, 2021 0.4000 0.4010 0.3867 0.3963 131,214 -0.00(-0.93%)
May 18, 2021 0.4030 0.4155 0.4000 0.4000 32,243 -0.01(-2.68%)
May 17, 2021 0.3765 0.4111 0.3765 0.4110 95,390 +0.02(+5.38%)
May 14, 2021 0.3938 0.4017 0.3755 0.3900 32,614 +0.00(+1.09%)
May 13, 2021 0.3790 0.4000 0.3790 0.3858 44,570 +0.01(+1.66%)
May 12, 2021 0.3974 0.3974 0.3702 0.3795 65,570 -0.01(-3.09%)
May 11, 2021 0.3919 0.4001 0.3646 0.3916 187,737 +0.01(+2.76%)
May 10, 2021 0.3957 0.4000 0.3774 0.3811 135,338 -0.01(-3.74%)
May 07, 2021 0.3900 0.3960 0.3851 0.3959 27,268 +0.01(+1.85%)
May 06, 2021 0.3950 0.4189 0.3887 0.3887 83,289 -0.01(-1.52%)
May 05, 2021 0.4020 0.4080 0.3900 0.3947 66,926 -0.01(-2.52%)
May 04, 2021 0.4087 0.4262 0.4000 0.4049 84,144 -0.01(-2.81%)
May 03, 2021 0.4150 0.4300 0.4150 0.4166 25,725 -0.01(-1.33%)
Apr 30, 2021 0.4437 0.4437 0.4160 0.4222 41,700 -0.01(-1.24%)
Apr 29, 2021 0.4194 0.4400 0.4124 0.4275 134,025 -0.00(-1.00%)
Apr 28, 2021 0.4265 0.4318 0.4165 0.4318 122,224 +0.00(+0.91%)
Apr 27, 2021 0.4090 0.4300 0.4090 0.4279 69,493 -0.00(-0.09%)
Apr 26, 2021 0.4541 0.4600 0.4200 0.4283 79,873 -0.01(-3.03%)
Apr 23, 2021 0.4281 0.4500 0.4281 0.4417 91,200 -0.01(-1.56%)
Apr 22, 2021 0.4550 0.4665 0.4400 0.4487 124,868 +0.01(+1.98%)
Apr 21, 2021 0.4294 0.4489 0.4294 0.4400 71,466 +0.01(+2.59%)
Apr 20, 2021 0.4672 0.4672 0.4201 0.4289 111,961 -0.00(-0.26%)
Apr 19, 2021 0.4500 0.4684 0.4276 0.4300 256,641 -0.03(-6.20%)
Apr 16, 2021 0.4330 0.4623 0.4200 0.4584 348,300 +0.03(+7.83%)
Apr 15, 2021 0.4036 0.4700 0.3997 0.4251 479,061 +0.02(+4.70%)
Apr 14, 2021 0.4140 0.4140 0.3739 0.4060 311,566 +0.01(+3.70%)
Apr 13, 2021 0.3634 0.4011 0.3634 0.3915 47,278 +0.00(+0.18%)
Apr 12, 2021 0.4011 0.4011 0.3753 0.3908 284,205 +0.01(+1.72%)
Apr 09, 2021 0.4018 0.4018 0.3842 0.3842 131,000 +0.00(+0.79%)
Apr 08, 2021 0.3929 0.3929 0.3808 0.3812 208,716 -0.01(-1.90%)
Apr 07, 2021 0.3786 0.3900 0.3647 0.3886 119,982 +0.01(+2.67%)
Apr 06, 2021 0.3800 0.3890 0.3754 0.3785 66,907 -0.00(-0.39%)
Apr 05, 2021 0.3950 0.4000 0.3751 0.3800 118,028 +0.00(+0.00%)
Apr 01, 2021 0.3750 0.3910 0.3705 0.3800 182,500 -0.00(-0.68%)
Mar 31, 2021 0.3600 0.3897 0.3600 0.3826 42,789 +0.01(+1.59%)
Mar 30, 2021 0.3849 0.3891 0.3710 0.3766 79,775 -0.01(-3.16%)
Mar 29, 2021 0.3800 0.4063 0.3730 0.3889 75,637 -0.01(-2.77%)
Mar 26, 2021 0.4030 0.4030 0.3900 0.4000 84,000 +0.01(+2.09%)
Mar 25, 2021 0.3801 0.4085 0.3800 0.3918 139,368 +0.00(+0.46%)
Mar 24, 2021 0.4022 0.4088 0.3900 0.3900 92,761 -0.00(-1.24%)
Mar 23, 2021 0.4000 0.4095 0.3949 0.3949 67,815 -0.00(-0.80%)
Mar 22, 2021 0.3693 0.4007 0.3693 0.3981 44,534 +0.01(+2.08%)
Mar 19, 2021 0.3900 0.3915 0.3822 0.3900 107,700 -0.00(-0.74%)
Mar 18, 2021 0.4100 0.4200 0.3900 0.3929 172,605 -0.01(-1.77%)
Mar 17, 2021 0.4168 0.4168 0.3843 0.4000 311,825 -0.01(-2.77%)
Mar 16, 2021 0.4202 0.4292 0.4006 0.4114 52,354 +0.00(+0.34%)
Mar 15, 2021 0.4100 0.4368 0.4100 0.4100 204,796 -0.01(-2.38%)
Mar 12, 2021 0.4067 0.4200 0.4067 0.4200 14,900 +0.00(+0.53%)
Mar 11, 2021 0.3771 0.4178 0.3771 0.4178 119,987 +0.01(+1.28%)
Mar 10, 2021 0.4020 0.4210 0.3900 0.4125 201,797 -0.01(-1.76%)
Mar 09, 2021 0.4000 0.4300 0.4000 0.4199 115,118 +0.01(+1.89%)
Mar 08, 2021 0.4145 0.4224 0.4000 0.4121 164,411 +0.01(+1.58%)
Mar 05, 2021 0.4275 0.4275 0.4000 0.4057 205,600 -0.01(-2.52%)
Mar 04, 2021 0.4459 0.4460 0.4051 0.4162 230,906 -0.01(-1.93%)
Mar 03, 2021 0.4260 0.4378 0.4171 0.4244 104,343 -0.02(-4.20%)
Mar 02, 2021 0.4617 0.4617 0.4352 0.4430 85,766 -0.01(-1.56%)
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.