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 (%)
Nov 30, 2022 0.4382 0 +0.02(+4.28%)
Nov 29, 2022 0.4250 0.4428 0.4170 0.4202 76,416 -0.00(-0.87%)
Nov 28, 2022 0.4280 0.4487 0.4239 0.4239 44,763 -0.02(-4.74%)
Nov 25, 2022 0.4500 0.4500 0.4427 0.4450 29,235 -0.01(-1.24%)
Nov 23, 2022 0.4490 0.4512 0.4400 0.4506 41,283 +0.01(+1.58%)
Nov 22, 2022 0.4680 0.4680 0.4293 0.4436 89,973 +0.02(+5.37%)
Nov 21, 2022 0.4120 0.4392 0.4120 0.4210 23,881 -0.02(-3.60%)
Nov 18, 2022 0.4134 0.4434 0.4084 0.4367 46,020 +0.02(+4.60%)
Nov 17, 2022 0.4001 0.4304 0.4000 0.4175 28,064 +0.01(+1.83%)
Nov 16, 2022 0.4171 0.4339 0.4100 0.4100 31,923 +0.00(+0.00%)
Nov 15, 2022 0.4162 0.4463 0.4100 0.4100 67,988 +0.00(+0.00%)
Nov 14, 2022 0.4161 0.4500 0.4100 0.4100 54,431 -0.03(-7.34%)
Nov 11, 2022 0.4251 0.4449 0.4200 0.4425 111,580 +0.03(+8.06%)
Nov 10, 2022 0.4207 0.4210 0.4000 0.4095 163,219 +0.00(+1.11%)
Nov 09, 2022 0.4000 0.4446 0.3955 0.4050 256,639 -0.04(-9.54%)
Nov 08, 2022 0.4370 0.4495 0.4361 0.4477 99,715 +0.01(+2.80%)
Nov 07, 2022 0.4373 0.4424 0.4243 0.4355 149,410 -0.01(-2.77%)
Nov 04, 2022 0.4469 0.4590 0.4133 0.4479 472,278 +0.02(+3.63%)
Nov 03, 2022 0.4320 0.4395 0.4037 0.4322 192,583 +0.01(+2.05%)
Nov 02, 2022 0.4215 0.4499 0.4000 0.4235 50,830 +0.01(+2.69%)
Nov 01, 2022 0.4300 0.4510 0.4040 0.4124 110,571 -0.01(-2.62%)
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%)
Aug 01, 2022 0.4000 0.4400 0.3780 0.4015 788,567 +0.03(+8.51%)
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%)
May 02, 2022 0.4000 0.4226 0.3999 0.4060 205,612 -0.02(-5.58%)
Apr 29, 2022 0.4280 0.4599 0.4280 0.4300 161,902 +0.00(+0.00%)
Apr 28, 2022 0.4355 0.4415 0.4219 0.4300 42,141 +0.00(+0.00%)
Apr 27, 2022 0.4341 0.4403 0.4300 0.4300 108,301 +0.00(+0.00%)
Apr 26, 2022 0.4419 0.4424 0.4300 0.4300 31,383 -0.02(-4.61%)
Apr 25, 2022 0.4437 0.4508 0.4301 0.4508 97,942 -0.01(-1.98%)
Apr 22, 2022 0.4699 0.4699 0.4400 0.4599 43,658 -0.01(-3.06%)
Apr 21, 2022 0.4980 0.5074 0.4580 0.4744 145,658 -0.01(-1.17%)
Apr 20, 2022 0.4823 0.5061 0.4798 0.4800 206,444 +0.01(+2.13%)
Apr 19, 2022 0.4487 0.4850 0.4487 0.4700 102,767 -0.01(-1.96%)
Apr 18, 2022 0.4885 0.4885 0.4610 0.4794 21,790 -0.01(-1.15%)
Apr 14, 2022 0.4900 0.4900 0.4665 0.4850 107,753 -0.00(-0.12%)
Apr 13, 2022 0.4230 0.4856 0.4230 0.4856 72,564 +0.04(+7.94%)
Apr 12, 2022 0.4713 0.4750 0.4499 0.4499 41,714 -0.01(-3.21%)
Apr 11, 2022 0.4748 0.4800 0.4600 0.4648 56,284 +0.01(+2.54%)
Apr 08, 2022 0.4600 0.4660 0.4521 0.4533 59,510 -0.00(-0.48%)
Apr 07, 2022 0.4650 0.4650 0.4342 0.4555 45,880 +0.01(+2.22%)
Apr 06, 2022 0.4563 0.4587 0.4449 0.4456 38,101 -0.01(-1.39%)
Apr 05, 2022 0.4200 0.4657 0.4200 0.4519 33,455 +0.02(+4.51%)
Apr 04, 2022 0.4427 0.4476 0.4270 0.4324 26,821 +0.00(+0.21%)
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.