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 (%)
Jul 29, 2022 0.3535 0.3700 0.3450 0.3700 181,492 +0.02(+6.23%)
Jul 28, 2022 0.3404 0.3483 0.3300 0.3483 33,447 +0.01(+4.44%)
Jul 27, 2022 0.3312 0.3400 0.3100 0.3335 445,733 +0.03(+10.25%)
Jul 26, 2022 0.2930 0.3285 0.2930 0.3025 101,907 -0.00(-1.27%)
Jul 25, 2022 0.3045 0.3064 0.2958 0.3064 70,657 +0.00(+0.52%)
Jul 22, 2022 0.3229 0.3229 0.3027 0.3048 6,854 -0.01(-1.68%)
Jul 21, 2022 0.2977 0.3200 0.2977 0.3100 68,910 -0.03(-8.80%)
Jul 20, 2022 0.3160 0.3399 0.3160 0.3399 10,889 +0.02(+7.56%)
Jul 19, 2022 0.2970 0.3161 0.2970 0.3160 8,281 +0.03(+8.59%)
Jul 18, 2022 0.2910 0.2963 0.2850 0.2910 24,795 -0.00(-0.78%)
Jul 15, 2022 0.2938 0.3046 0.2933 0.2933 17,242 -0.00(-0.17%)
Jul 14, 2022 0.3120 0.3120 0.2900 0.2938 49,981 -0.01(-2.07%)
Jul 13, 2022 0.3036 0.3204 0.2997 0.3000 37,055 -0.01(-1.64%)
Jul 12, 2022 0.3116 0.3169 0.3050 0.3050 35,101 -0.00(-1.17%)
Jul 11, 2022 0.3300 0.3300 0.3050 0.3086 39,519 -0.02(-6.09%)
Jul 08, 2022 0.3200 0.3385 0.3129 0.3286 62,164 +0.00(+1.17%)
Jul 07, 2022 0.3200 0.3320 0.3200 0.3248 62,436 +0.01(+4.77%)
Jul 06, 2022 0.3197 0.3226 0.3057 0.3100 11,157 -0.01(-2.05%)
Jul 05, 2022 0.3352 0.3352 0.3101 0.3165 79,297 -0.03(-8.26%)
Jul 01, 2022 0.3212 0.3450 0.3207 0.3450 22,307 +0.02(+7.41%)
Jun 30, 2022 0.3197 0.3352 0.3101 0.3212 21,371 -0.01(-2.52%)
Jun 29, 2022 0.3301 0.3307 0.3295 0.3295 1,867 -0.01(-1.67%)
Jun 28, 2022 0.3527 0.3527 0.3259 0.3351 37,861 -0.02(-5.23%)
Jun 27, 2022 0.3206 0.3536 0.3150 0.3536 4,727 +0.03(+10.50%)
Jun 24, 2022 0.3267 0.3364 0.3200 0.3200 120,700 +0.00(+0.09%)
Jun 23, 2022 0.3380 0.3380 0.3140 0.3197 77,767 -0.01(-1.78%)
Jun 22, 2022 0.3380 0.3380 0.3100 0.3255 58,647 +0.01(+2.75%)
Jun 21, 2022 0.3100 0.3500 0.3100 0.3168 57,019 +0.00(+1.21%)
Jun 17, 2022 0.3050 0.3332 0.3050 0.3130 57,454 +0.00(+0.94%)
Jun 16, 2022 0.3295 0.3630 0.3098 0.3101 83,052 -0.02(-6.54%)
Jun 15, 2022 0.3397 0.3397 0.3300 0.3318 39,290 -0.00(-0.51%)
Jun 14, 2022 0.4180 0.4180 0.3286 0.3335 38,962 -0.03(-7.80%)
Jun 13, 2022 0.4000 0.4000 0.3473 0.3617 86,012 -0.03(-8.38%)
Jun 10, 2022 0.4127 0.4128 0.3742 0.3948 175,665 -0.03(-6.00%)
Jun 09, 2022 0.4261 0.4400 0.4147 0.4200 46,872 -0.01(-2.33%)
Jun 08, 2022 0.4367 0.4500 0.4280 0.4300 77,761 -0.01(-1.44%)
Jun 07, 2022 0.4600 0.4600 0.4301 0.4363 25,508 -0.00(-0.84%)
Jun 06, 2022 0.4800 0.4800 0.4400 0.4400 70,880 -0.01(-1.57%)
Jun 03, 2022 0.4740 0.4740 0.4350 0.4470 46,910 +0.00(+0.68%)
Jun 02, 2022 0.4537 0.4544 0.4400 0.4440 97,333 +0.01(+1.93%)
Jun 01, 2022 0.4385 0.4460 0.4178 0.4356 57,334 +0.02(+3.89%)
May 31, 2022 0.3990 0.4800 0.3891 0.4193 272,980 +0.03(+7.57%)
May 27, 2022 0.4260 0.4260 0.3800 0.3898 38,645 -0.01(-1.64%)
May 26, 2022 0.3701 0.4000 0.3701 0.3963 79,567 +0.01(+3.10%)
May 25, 2022 0.4090 0.4090 0.3800 0.3844 163,441 +0.02(+6.78%)
May 24, 2022 0.3660 0.3800 0.3509 0.3600 37,478 +0.01(+2.86%)
May 23, 2022 0.3503 0.3700 0.3482 0.3500 43,873 -0.01(-3.85%)
May 20, 2022 0.3800 0.3986 0.3503 0.3640 67,059 -0.03(-6.47%)
May 19, 2022 0.3900 0.3999 0.3800 0.3892 37,126 -0.01(-1.69%)
May 18, 2022 0.3951 0.3998 0.3714 0.3959 128,470 +0.04(+12.57%)
May 17, 2022 0.3690 0.3800 0.3500 0.3517 161,103 +0.01(+1.53%)
May 16, 2022 0.3432 0.3505 0.3364 0.3464 46,127 +0.02(+5.58%)
May 13, 2022 0.3350 0.3500 0.3265 0.3281 35,755 -0.00(-0.24%)
May 12, 2022 0.3301 0.3414 0.3189 0.3289 48,006 -0.00(-0.72%)
May 11, 2022 0.3500 0.3683 0.3313 0.3313 45,307 -0.01(-3.97%)
May 10, 2022 0.3598 0.3657 0.3197 0.3450 172,682 -0.01(-2.82%)
May 09, 2022 0.3700 0.3800 0.3508 0.3550 89,358 -0.03(-6.58%)
May 06, 2022 0.3801 0.3873 0.3704 0.3800 82,978 -0.01(-2.06%)
May 05, 2022 0.4000 0.4000 0.3736 0.3880 35,470 -0.01(-3.00%)
May 04, 2022 0.4005 0.4093 0.3928 0.4000 51,265 +0.00(+0.00%)
May 03, 2022 0.4210 0.4210 0.3917 0.4000 131,124 -0.01(-1.48%)
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.