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 (%)
Mar 29, 2019 1.795 2.054 1.730 1.890 528,100 +0.14(+8.22%)
Mar 28, 2019 1.782 1.819 1.730 1.746 124,777 -0.03(-1.89%)
Mar 27, 2019 1.852 1.854 1.760 1.780 84,368 -0.09(-4.83%)
Mar 26, 2019 1.742 1.870 1.710 1.870 135,300 +0.16(+9.37%)
Mar 25, 2019 1.723 1.748 1.670 1.710 183,664 -0.02(-1.16%)
Mar 22, 2019 1.730 1.810 1.730 1.730 235,700 -0.09(-4.95%)
Mar 21, 2019 1.933 1.940 1.760 1.820 320,338 -0.11(-5.70%)
Mar 20, 2019 1.990 1.990 1.900 1.930 132,047 -0.07(-3.50%)
Mar 19, 2019 2.050 2.060 2.000 2.000 73,017 -0.04(-1.73%)
Mar 18, 2019 2.042 2.080 2.020 2.035 87,655 +0.04(+1.76%)
Mar 15, 2019 2.005 2.040 1.978 2.000 221,000 +0.01(+0.72%)
Mar 14, 2019 2.040 2.040 1.920 1.986 235,802 -0.04(-2.18%)
Mar 13, 2019 2.121 2.130 2.010 2.030 119,297 -0.06(-2.87%)
Mar 12, 2019 2.073 2.150 2.050 2.090 189,036 +0.05(+2.46%)
Mar 11, 2019 1.972 2.060 1.960 2.040 219,462 +0.09(+4.61%)
Mar 08, 2019 1.890 1.950 1.866 1.950 123,600 +0.03(+1.56%)
Mar 07, 2019 1.960 1.995 1.880 1.920 214,297 -0.05(-2.45%)
Mar 06, 2019 1.950 1.970 1.916 1.968 198,109 +0.09(+4.87%)
Mar 05, 2019 1.950 1.960 1.877 1.877 217,953 -0.06(-3.26%)
Mar 04, 2019 1.890 2.010 1.890 1.940 448,274 +0.11(+5.92%)
Mar 01, 2019 1.798 1.850 1.760 1.832 152,800 +0.03(+1.76%)
Feb 28, 2019 1.895 1.930 1.789 1.800 229,322 -0.07(-3.74%)
Feb 27, 2019 1.748 1.880 1.740 1.870 253,084 +0.13(+7.47%)
Feb 26, 2019 1.672 1.776 1.672 1.740 127,291 +0.08(+4.82%)
Feb 25, 2019 1.616 1.670 1.616 1.660 84,756 -0.03(-1.78%)
Feb 22, 2019 1.625 1.690 1.620 1.690 105,800 +0.06(+3.68%)
Feb 21, 2019 1.680 1.680 1.610 1.630 240,149 -0.06(-3.55%)
Feb 20, 2019 1.710 1.710 1.660 1.690 84,987 -0.01(-0.59%)
Feb 19, 2019 1.730 1.750 1.661 1.700 59,168 +0.01(+0.59%)
Feb 15, 2019 1.656 1.700 1.648 1.690 192,200 +0.00(+0.00%)
Feb 14, 2019 1.686 1.720 1.670 1.690 113,839 -0.01(-0.59%)
Feb 13, 2019 1.710 1.720 1.680 1.700 95,338 -0.00(-0.18%)
Feb 12, 2019 1.700 1.720 1.663 1.703 71,189 +0.00(+0.14%)
Feb 11, 2019 1.730 1.742 1.690 1.701 104,429 -0.02(-1.25%)
Feb 08, 2019 1.710 1.740 1.670 1.722 127,100 +0.00(+0.13%)
Feb 07, 2019 1.832 1.850 1.700 1.720 187,850 -0.12(-6.60%)
Feb 06, 2019 1.848 1.880 1.785 1.841 256,803 +0.02(+1.18%)
Feb 05, 2019 1.700 1.824 1.680 1.820 279,736 +0.12(+7.06%)
Feb 04, 2019 1.630 1.718 1.630 1.700 231,003 +0.06(+3.73%)
Feb 01, 2019 1.635 1.639 1.600 1.639 113,700 +0.04(+2.43%)
Jan 31, 2019 1.639 1.650 1.595 1.600 87,282 -0.01(-0.62%)
Jan 30, 2019 1.611 1.630 1.590 1.610 100,431 +0.00(+0.04%)
Jan 29, 2019 1.622 1.687 1.592 1.609 186,367 +0.04(+2.50%)
Jan 28, 2019 1.600 1.620 1.540 1.570 115,817 -0.04(-2.48%)
Jan 25, 2019 1.600 1.633 1.590 1.610 122,500 +0.02(+1.26%)
Jan 24, 2019 1.580 1.610 1.553 1.590 98,520 +0.03(+1.92%)
Jan 23, 2019 1.520 1.610 1.490 1.560 100,338 +0.05(+3.31%)
Jan 22, 2019 1.547 1.547 1.470 1.510 61,859 -0.01(-0.66%)
Jan 18, 2019 1.530 1.540 1.480 1.520 73,500 +0.01(+0.66%)
Jan 17, 2019 1.466 1.530 1.440 1.510 116,874 +0.08(+5.60%)
Jan 16, 2019 1.410 1.470 1.390 1.430 138,891 +0.01(+0.70%)
Jan 15, 2019 1.468 1.470 1.400 1.420 125,292 -0.05(-3.40%)
Jan 14, 2019 1.547 1.550 1.470 1.470 77,895 -0.05(-3.29%)
Jan 11, 2019 1.527 1.551 1.500 1.520 97,300 -0.02(-1.30%)
Jan 10, 2019 1.590 1.590 1.520 1.540 117,328 -0.04(-2.53%)
Jan 09, 2019 1.575 1.580 1.510 1.580 149,943 +0.01(+0.73%)
Jan 08, 2019 1.676 1.681 1.490 1.569 181,095 -0.09(-5.51%)
Jan 07, 2019 1.730 1.800 1.628 1.660 323,237 -0.05(-2.92%)
Jan 04, 2019 1.520 1.900 1.460 1.710 1,379,800 +0.21(+14.37%)
Jan 03, 2019 1.364 1.520 1.353 1.495 326,731 +0.18(+13.61%)
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.