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 (%)
Feb 28, 2022 0.5994 0.6200 0.5300 0.5947 330,238 -0.03(-4.85%)
Feb 25, 2022 0.5891 0.6384 0.6108 0.6250 306,756 +0.01(+0.81%)
Feb 24, 2022 0.5775 0.6261 0.5437 0.6200 265,576 -0.01(-1.42%)
Feb 23, 2022 0.6900 0.7093 0.6100 0.6289 315,422 -0.04(-5.71%)
Feb 22, 2022 0.6800 0.7236 0.6370 0.6670 582,574 +0.02(+3.38%)
Feb 18, 2022 0.6452 0 +0.05(+8.42%)
Feb 17, 2022 0.6326 0.6326 0.5654 0.5951 317,436 -0.00(-0.37%)
Feb 16, 2022 0.6043 0.7050 0.5902 0.5973 754,430 +0.03(+4.66%)
Feb 15, 2022 0.4949 0.5707 0.4839 0.5707 529,253 +0.13(+28.91%)
Feb 14, 2022 0.4251 0.4978 0.3890 0.4427 271,989 +0.02(+4.48%)
Feb 11, 2022 0.4100 0.5056 0.3830 0.4237 452,074 +0.01(+3.34%)
Feb 10, 2022 0.3916 0.4100 0.3805 0.4100 102,564 +0.03(+7.39%)
Feb 09, 2022 0.3762 0.3914 0.3762 0.3818 72,763 +0.01(+3.58%)
Feb 08, 2022 0.3777 0.3825 0.3616 0.3686 43,596 +0.00(+0.46%)
Feb 07, 2022 0.3700 0.3889 0.3337 0.3669 176,146 -0.01(-1.87%)
Feb 04, 2022 0.3860 0.3986 0.3727 0.3739 133,465 -0.01(-2.43%)
Feb 03, 2022 0.3900 0.3970 0.3800 0.3832 171,765 -0.01(-3.21%)
Feb 02, 2022 0.4031 0.4114 0.3876 0.3959 178,365 +0.01(+1.51%)
Feb 01, 2022 0.3865 0.4315 0.3830 0.3900 387,733 +0.00(+0.88%)
Jan 31, 2022 0.2824 0.4100 0.2820 0.3866 768,446 +0.12(+45.23%)
Jan 28, 2022 0.2594 0.2733 0.2594 0.2662 75,946 +0.00(+0.11%)
Jan 27, 2022 0.2569 0.2718 0.2569 0.2659 50,527 -0.00(-0.86%)
Jan 26, 2022 0.2883 0.2883 0.2650 0.2682 52,024 -0.01(-2.83%)
Jan 25, 2022 0.2691 0.2812 0.2691 0.2760 36,980 +0.00(+1.10%)
Jan 24, 2022 0.2857 0.3048 0.2546 0.2730 154,034 -0.02(-7.14%)
Jan 21, 2022 0.3000 0.3000 0.2908 0.2940 68,337 -0.01(-2.13%)
Jan 20, 2022 0.3000 0.3058 0.3000 0.3004 50,305 -0.00(-0.50%)
Jan 19, 2022 0.3000 0.3053 0.3000 0.3019 88,212 -0.00(-0.89%)
Jan 18, 2022 0.3010 0.3200 0.2935 0.3046 61,490 -0.00(-1.10%)
Jan 14, 2022 0.3080 0 -0.02(-5.23%)
Jan 13, 2022 0.3268 0.3287 0.3117 0.3250 13,003 +0.02(+4.84%)
Jan 12, 2022 0.2850 0.3170 0.2850 0.3100 19,822 +0.01(+5.01%)
Jan 11, 2022 0.2900 0.3058 0.2900 0.2952 46,980 -0.00(-0.24%)
Jan 10, 2022 0.2999 0.3039 0.2850 0.2959 21,503 -0.01(-2.76%)
Jan 07, 2022 0.2861 0.3090 0.2861 0.3043 24,787 +0.02(+7.03%)
Jan 06, 2022 0.2969 0.3063 0.2843 0.2843 118,322 -0.02(-5.23%)
Jan 05, 2022 0.3037 0.3150 0.2977 0.3000 27,156 -0.01(-3.69%)
Jan 04, 2022 0.2981 0.3200 0.2981 0.3115 255,549 +0.02(+5.45%)
Jan 03, 2022 0.2675 0.3151 0.2675 0.2954 18,326 +0.01(+4.05%)
Dec 31, 2021 0.2950 0.2970 0.2836 0.2839 149,333 -0.00(-0.91%)
Dec 30, 2021 0.2852 0.2934 0.2852 0.2865 161,892 -0.00(-0.69%)
Dec 29, 2021 0.2920 0.3000 0.2840 0.2885 103,645 +0.00(+1.23%)
Dec 28, 2021 0.2900 0.3030 0.2745 0.2850 156,142 +0.00(+1.79%)
Dec 27, 2021 0.2658 0.3055 0.2658 0.2800 131,749 -0.03(-8.88%)
Dec 23, 2021 0.2930 0.3200 0.2930 0.3073 87,439 +0.00(+0.62%)
Dec 22, 2021 0.3100 0.3140 0.3000 0.3054 62,717 +0.00(+1.16%)
Dec 21, 2021 0.3043 0.3120 0.2901 0.3019 152,765 -0.00(-1.53%)
Dec 20, 2021 0.3050 0.3180 0.3008 0.3066 110,106 +0.01(+2.20%)
Dec 17, 2021 0.3170 0.3170 0.2852 0.3000 181,921 +0.00(+1.49%)
Dec 16, 2021 0.3011 0.3030 0.2820 0.2956 40,733 -0.01(-3.30%)
Dec 15, 2021 0.3110 0.3110 0.2749 0.3057 309,784 -0.00(-0.10%)
Dec 14, 2021 0.3031 0.3290 0.2970 0.3060 105,620 +0.01(+1.69%)
Dec 13, 2021 0.3100 0.3100 0.2963 0.3009 31,903 -0.01(-2.94%)
Dec 10, 2021 0.2940 0.3166 0.2940 0.3100 96,485 -0.00(-1.15%)
Dec 09, 2021 0.3271 0.3390 0.3131 0.3136 161,435 -0.03(-7.49%)
Dec 08, 2021 0.3320 0.3600 0.3320 0.3390 106,071 +0.00(+1.07%)
Dec 07, 2021 0.3255 0.3504 0.3255 0.3354 520,804 -0.01(-2.22%)
Dec 06, 2021 0.3050 0.3468 0.3015 0.3430 486,517 +0.03(+10.65%)
Dec 03, 2021 0.2881 0.3100 0.2860 0.3100 406,557 +0.02(+7.98%)
Dec 02, 2021 0.3000 0.3060 0.2803 0.2871 244,984 -0.01(-4.30%)
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.