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 (%)
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%)
Dec 02, 2019 1.210 1.220 1.100 1.149 176,742 -0.05(-4.22%)
Nov 29, 2019 1.210 1.250 1.200 1.200 41,800 -0.03(-2.44%)
Nov 27, 2019 1.220 1.250 1.200 1.230 86,300 +0.04(+3.36%)
Nov 26, 2019 1.165 1.190 1.140 1.190 42,176 +0.08(+6.86%)
Nov 25, 2019 1.170 1.170 1.110 1.114 54,589 -0.04(-3.17%)
Nov 22, 2019 1.162 1.175 1.150 1.150 26,100 -0.00(-0.10%)
Nov 21, 2019 1.150 1.161 1.130 1.151 68,942 +0.01(+0.98%)
Nov 20, 2019 1.100 1.180 1.098 1.140 110,595 +0.06(+5.56%)
Nov 19, 2019 1.079 1.120 1.075 1.080 88,264 -0.03(-3.14%)
Nov 18, 2019 1.138 1.138 1.100 1.115 56,398 -0.01(-0.45%)
Nov 15, 2019 1.144 1.144 1.110 1.120 35,700 +0.01(+0.90%)
Nov 14, 2019 1.070 1.130 1.070 1.110 98,010 +0.03(+2.78%)
Nov 13, 2019 1.074 1.110 1.050 1.080 124,043 +0.00(+0.00%)
Nov 12, 2019 1.090 1.110 1.080 1.080 115,320 -0.04(-3.57%)
Nov 11, 2019 1.130 1.170 1.090 1.120 255,805 -0.05(-4.27%)
Nov 08, 2019 1.200 1.200 1.140 1.170 96,600 -0.01(-0.85%)
Nov 07, 2019 1.170 1.210 1.140 1.180 122,713 -0.03(-2.83%)
Nov 06, 2019 1.250 1.250 1.200 1.214 142,560 -0.03(-2.06%)
Nov 05, 2019 1.270 1.270 1.210 1.240 41,481 +0.00(+0.40%)
Nov 04, 2019 1.240 1.266 1.210 1.235 45,800 +0.02(+1.23%)
Nov 01, 2019 1.221 1.237 1.200 1.220 109,500 -0.01(-0.81%)
Oct 31, 2019 1.270 1.290 1.193 1.230 102,134 -0.06(-4.82%)
Oct 30, 2019 1.248 1.320 1.200 1.292 117,088 +0.03(+2.27%)
Oct 29, 2019 1.410 1.410 1.196 1.264 367,782 -0.18(-12.25%)
Oct 28, 2019 1.380 1.455 1.380 1.440 254,689 +0.06(+4.18%)
Oct 25, 2019 1.395 1.400 1.340 1.382 152,800 +0.01(+0.90%)
Oct 24, 2019 1.410 1.410 1.350 1.370 76,859 -0.03(-2.02%)
Oct 23, 2019 1.380 1.400 1.370 1.398 61,991 +0.02(+1.33%)
Oct 22, 2019 1.428 1.450 1.350 1.380 160,889 -0.00(-0.01%)
Oct 21, 2019 1.430 1.430 1.310 1.380 432,262 +0.09(+6.97%)
Oct 18, 2019 1.263 1.300 1.240 1.290 102,500 +0.04(+3.21%)
Oct 17, 2019 1.210 1.290 1.210 1.250 138,462 +0.04(+3.31%)
Oct 16, 2019 1.319 1.319 1.208 1.210 80,182 -0.08(-6.20%)
Oct 15, 2019 1.130 1.340 1.130 1.290 290,781 +0.17(+15.18%)
Oct 14, 2019 1.135 1.200 1.060 1.120 78,495 +0.04(+3.70%)
Oct 11, 2019 0.9790 1.090 0.9790 1.080 170,100 +0.10(+9.64%)
Oct 10, 2019 1.000 1.000 0.9502 0.9850 169,493 +0.01(+0.51%)
Oct 09, 2019 0.9780 1.001 0.9780 0.9800 103,720 -0.02(-1.67%)
Oct 08, 2019 1.070 1.070 0.9800 0.9966 122,905 -0.05(-5.09%)
Oct 07, 2019 1.010 1.050 0.9876 1.050 279,607 +0.04(+3.96%)
Oct 04, 2019 1.000 1.050 1.000 1.010 360,700 -0.01(-0.98%)
Oct 03, 2019 1.037 1.060 1.000 1.020 176,201 +0.00(+0.00%)
Oct 02, 2019 1.060 1.100 1.010 1.020 103,968 -0.07(-6.28%)
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.