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 31, 2022 0.3859 0.4300 0.3802 0.4235 91,897 +0.03(+7.00%)
Oct 28, 2022 0.3903 0.4000 0.3811 0.3958 47,822 +0.01(+2.04%)
Oct 27, 2022 0.3950 0.4000 0.3800 0.3879 22,381 -0.01(-1.80%)
Oct 26, 2022 0.3730 0.3950 0.3631 0.3950 62,951 +0.01(+2.49%)
Oct 25, 2022 0.3899 0.3905 0.3756 0.3854 76,714 +0.00(+0.44%)
Oct 24, 2022 0.3900 0.3900 0.3535 0.3837 346,577 +0.04(+12.89%)
Oct 21, 2022 0.3660 0.3660 0.3100 0.3399 152,083 +0.01(+3.00%)
Oct 20, 2022 0.3000 0.3466 0.3000 0.3300 64,499 -0.01(-1.79%)
Oct 19, 2022 0.3200 0.3468 0.3200 0.3360 75,657 +0.02(+5.20%)
Oct 18, 2022 0.3100 0.3200 0.3000 0.3194 130,306 +0.01(+3.03%)
Oct 17, 2022 0.3100 0.3189 0.3100 0.3100 41,957 +0.00(+1.24%)
Oct 14, 2022 0.3161 0.3184 0.3001 0.3062 8,354 -0.01(-2.30%)
Oct 13, 2022 0.3070 0.3150 0.3000 0.3134 33,148 -0.01(-1.79%)
Oct 12, 2022 0.3320 0.3389 0.3169 0.3191 13,372 -0.01(-3.30%)
Oct 11, 2022 0.3410 0.3414 0.3130 0.3300 31,102 -0.01(-1.49%)
Oct 10, 2022 0.3001 0.3350 0.3001 0.3350 38,529 +0.02(+5.98%)
Oct 07, 2022 0.3430 0.3430 0.3100 0.3161 30,377 -0.03(-7.84%)
Oct 06, 2022 0.3430 0.3460 0.3225 0.3430 256,831 +0.03(+9.38%)
Oct 05, 2022 0.2958 0.3219 0.2840 0.3136 168,875 +0.02(+5.38%)
Oct 04, 2022 0.2893 0.3017 0.2893 0.2976 45,512 +0.01(+2.87%)
Oct 03, 2022 0.2991 0.3052 0.2800 0.2893 39,687 +0.01(+4.29%)
Sep 30, 2022 0.2841 0.2841 0.2700 0.2774 47,647 -0.01(-4.01%)
Sep 29, 2022 0.2800 0.2901 0.2790 0.2890 38,907 +0.02(+7.04%)
Sep 28, 2022 0.2697 0.2800 0.2603 0.2700 54,638 +0.00(+0.15%)
Sep 27, 2022 0.2699 0.2800 0.2587 0.2696 73,977 -0.02(-5.40%)
Sep 26, 2022 0.2700 0.2850 0.2700 0.2850 65,465 +0.00(+1.10%)
Sep 23, 2022 0.2850 0.2900 0.2760 0.2819 189,653 -0.01(-3.19%)
Sep 22, 2022 0.2800 0.3051 0.2800 0.2912 36,228 -0.02(-5.73%)
Sep 21, 2022 0.3370 0.3370 0.3016 0.3089 6,897 +0.01(+2.97%)
Sep 20, 2022 0.3075 0.3084 0.3000 0.3000 38,338 -0.01(-2.38%)
Sep 19, 2022 0.3080 0.3137 0.2986 0.3073 65,038 -0.00(-1.35%)
Sep 16, 2022 0.3158 0.3250 0.3000 0.3115 168,706 -0.01(-3.35%)
Sep 15, 2022 0.3354 0.3355 0.3200 0.3223 54,984 -0.00(-0.83%)
Sep 14, 2022 0.3200 0.3317 0.3200 0.3250 14,214 -0.00(-1.37%)
Sep 13, 2022 0.3300 0.3341 0.3200 0.3295 22,814 -0.01(-1.82%)
Sep 12, 2022 0.3540 0.3650 0.3205 0.3356 323,578 +0.02(+6.54%)
Sep 09, 2022 0.3320 0.3380 0.2895 0.3150 12,486 -0.01(-1.87%)
Sep 08, 2022 0.3144 0.3241 0.3088 0.3210 25,202 +0.01(+2.10%)
Sep 07, 2022 0.3099 0.3144 0.3030 0.3144 19,646 -0.01(-2.36%)
Sep 06, 2022 0.3130 0.3220 0.3094 0.3220 14,678 +0.01(+3.87%)
Sep 02, 2022 0.3320 0.3320 0.3053 0.3100 105,633 -0.00(-0.80%)
Sep 01, 2022 0.3111 0.3177 0.3085 0.3125 4,347 -0.01(-3.16%)
Aug 31, 2022 0.3001 0.3227 0.3001 0.3227 38,600 +0.02(+4.91%)
Aug 30, 2022 0.3098 0.3300 0.3027 0.3076 29,123 -0.00(-0.77%)
Aug 29, 2022 0.3175 0.3230 0.2940 0.3100 27,629 -0.00(-1.46%)
Aug 26, 2022 0.3680 0.3680 0.3101 0.3146 63,170 -0.03(-8.73%)
Aug 25, 2022 0.3400 0.3469 0.3350 0.3447 15,830 +0.01(+2.35%)
Aug 24, 2022 0.3050 0.3495 0.3050 0.3368 57,079 -0.01(-1.46%)
Aug 23, 2022 0.3400 0.3488 0.3364 0.3418 54,010 -0.01(-2.34%)
Aug 22, 2022 0.3610 0.3841 0.3300 0.3500 196,587 -0.02(-5.41%)
Aug 19, 2022 0.3513 0.3745 0.3506 0.3700 97,050 +0.00(+1.26%)
Aug 18, 2022 0.3500 0.3718 0.3500 0.3654 79,962 -0.00(-0.60%)
Aug 17, 2022 0.3750 0.3750 0.3604 0.3676 12,420 +0.00(+0.77%)
Aug 16, 2022 0.3813 0.3900 0.3648 0.3648 51,413 -0.02(-4.00%)
Aug 15, 2022 0.3801 0.3965 0.3765 0.3800 28,286 -0.02(-4.40%)
Aug 12, 2022 0.3900 0.4110 0.3800 0.3975 68,818 +0.01(+1.84%)
Aug 11, 2022 0.3947 0.4169 0.3900 0.3903 22,078 -0.01(-1.69%)
Aug 10, 2022 0.4100 0.4159 0.3904 0.3970 26,195 -0.01(-3.10%)
Aug 09, 2022 0.3963 0.4145 0.3963 0.4097 18,187 -0.01(-1.25%)
Aug 08, 2022 0.3950 0.4250 0.3950 0.4149 48,479 -0.00(-0.02%)
Aug 05, 2022 0.4186 0.4194 0.3930 0.4150 121,857 +0.01(+2.47%)
Aug 04, 2022 0.4355 0.4355 0.4000 0.4050 16,995 +0.00(+0.95%)
Aug 03, 2022 0.4100 0.4325 0.3937 0.4012 83,579 -0.01(-1.45%)
Aug 02, 2022 0.4300 0.4699 0.3631 0.4071 259,639 +0.01(+1.39%)
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.