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 31, 2022 0.4190 0.4530 0.4190 0.4269 72,188 -0.03(-6.48%)
Mar 30, 2022 0.4200 0.4628 0.4200 0.4565 160,077 +0.04(+8.69%)
Mar 29, 2022 0.4436 0.4436 0.4159 0.4200 95,198 -0.00(-0.92%)
Mar 28, 2022 0.4040 0.4299 0.4040 0.4239 41,108 +0.00(+0.93%)
Mar 25, 2022 0.4366 0.4370 0.4187 0.4200 131,136 -0.01(-1.62%)
Mar 24, 2022 0.4218 0.4475 0.4218 0.4269 200,144 -0.01(-3.35%)
Mar 23, 2022 0.4300 0.4417 0.4106 0.4417 134,365 +0.01(+2.72%)
Mar 22, 2022 0.4250 0.4567 0.4250 0.4300 74,137 -0.00(-0.23%)
Mar 21, 2022 0.4720 0.4720 0.4300 0.4310 124,142 +0.00(+0.23%)
Mar 18, 2022 0.4213 0.4380 0.4046 0.4300 295,947 +0.03(+6.57%)
Mar 17, 2022 0.4386 0.4386 0.4035 0.4035 272,159 -0.01(-3.35%)
Mar 16, 2022 0.4440 0.4440 0.4015 0.4175 136,958 +0.02(+4.24%)
Mar 15, 2022 0.3951 0.4200 0.3650 0.4005 229,997 +0.01(+1.39%)
Mar 14, 2022 0.4300 0.4327 0.3800 0.3950 324,923 -0.04(-8.46%)
Mar 11, 2022 0.4600 0.4600 0.4300 0.4315 258,023 +0.01(+3.55%)
Mar 10, 2022 0.4730 0.4730 0.4167 0.4167 1,089,925 -0.15(-26.00%)
Mar 09, 2022 0.4910 0.5636 0.4910 0.5631 66,498 +0.06(+10.85%)
Mar 08, 2022 0.4506 0.5244 0.4506 0.5080 218,864 +0.03(+5.88%)
Mar 07, 2022 0.5151 0.5200 0.4560 0.4798 311,108 -0.05(-9.47%)
Mar 04, 2022 0.5500 0.5677 0.5200 0.5300 209,576 -0.04(-6.36%)
Mar 03, 2022 0.5600 0.5824 0.5600 0.5660 37,694 +0.00(+0.82%)
Mar 02, 2022 0.5570 0.5850 0.5550 0.5614 126,799 +0.02(+3.66%)
Mar 01, 2022 0.5675 0.5989 0.5395 0.5416 86,835 -0.05(-8.93%)
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%)
Dec 01, 2021 0.3000 0.3232 0.3000 0.3000 148,791 -0.00(-0.03%)
Nov 30, 2021 0.3145 0.3145 0.3000 0.3001 218,397 -0.01(-3.91%)
Nov 29, 2021 0.3203 0.3250 0.2970 0.3123 193,251 -0.01(-2.41%)
Nov 26, 2021 0.3134 0.3220 0.3062 0.3200 111,555 -0.00(-1.02%)
Nov 24, 2021 0.3304 0.3319 0.3233 0.3233 84,823 -0.00(-0.52%)
Nov 23, 2021 0.3610 0.3610 0.3250 0.3250 82,471 -0.00(-0.21%)
Nov 22, 2021 0.3454 0.3520 0.3100 0.3257 141,657 -0.01(-3.98%)
Nov 19, 2021 0.3510 0.3580 0.3250 0.3392 62,064 +0.01(+3.57%)
Nov 18, 2021 0.3300 0.3275 0.3275 0.3275 121,718 -0.01(-3.42%)
Nov 17, 2021 0.3297 0.3424 0.3254 0.3391 87,929 +0.01(+2.76%)
Nov 16, 2021 0.3310 0.3419 0.3300 0.3300 116,027 -0.00(-0.90%)
Nov 15, 2021 0.3140 0.3400 0.3140 0.3330 115,673 -0.01(-1.74%)
Nov 12, 2021 0.3494 0.3494 0.3301 0.3389 87,484 -0.00(-1.22%)
Nov 11, 2021 0.3475 0.3563 0.3414 0.3431 172,517 -0.01(-3.92%)
Nov 10, 2021 0.3600 0.3571 99,793 +0.00(+0.25%)
Nov 09, 2021 0.3315 0.3644 0.3315 0.3562 143,911 -0.01(-1.66%)
Nov 08, 2021 0.3850 0.3850 0.3380 0.3622 121,838 -0.01(-2.06%)
Nov 05, 2021 0.3666 0.3860 0.3604 0.3698 208,671 +0.02(+4.82%)
Nov 04, 2021 0.3487 0.3583 0.3400 0.3528 57,255 -0.01(-1.73%)
Nov 03, 2021 0.3456 0.3590 0.3400 0.3590 119,395 +0.02(+5.59%)
Nov 02, 2021 0.3598 0.3668 0.3300 0.3400 133,440 -0.02(-4.76%)
Nov 01, 2021 0.3697 0.3888 0.3570 0.3570 186,973 -0.02(-5.43%)
Oct 29, 2021 0.3818 0.3818 0.3613 0.3775 159,290 -0.00(-1.10%)
Oct 28, 2021 0.3337 0.3817 0.3337 0.3817 178,422 +0.04(+12.26%)
Oct 27, 2021 0.3460 0.3620 0.3280 0.3400 281,237 +0.00(+0.89%)
Oct 26, 2021 0.3400 0.3370 285,439 -0.01(-2.32%)
Oct 25, 2021 0.3375 0.3501 0.3300 0.3450 106,282 -0.00(-0.72%)
Oct 22, 2021 0.3466 0.3668 0.3218 0.3475 371,339 -0.01(-2.80%)
Oct 21, 2021 0.3660 0.3696 0.3484 0.3575 201,058 -0.01(-2.72%)
Oct 20, 2021 0.3683 0.3728 0.3622 0.3675 119,798 -0.00(-1.00%)
Oct 19, 2021 0.3728 0.3738 0.3670 0.3712 47,678 -0.01(-1.38%)
Oct 18, 2021 0.3759 0.3816 0.3636 0.3764 309,841 +0.00(+0.37%)
Oct 15, 2021 0.3890 0.3890 0.3705 0.3750 17,588 -0.01(-1.47%)
Oct 14, 2021 0.3857 0.3857 0.3729 0.3806 25,501 +0.00(+0.79%)
Oct 13, 2021 0.3955 0.3955 0.3700 0.3776 48,092 -0.00(-0.19%)
Oct 12, 2021 0.3825 0.3850 0.3690 0.3783 108,012 +0.02(+5.08%)
Oct 11, 2021 0.4000 0.4000 0.3554 0.3600 74,365 -0.03(-8.02%)
Oct 08, 2021 0.3781 0.3919 0.3661 0.3914 193,891 +0.01(+3.00%)
Oct 07, 2021 0.3873 0.3890 0.3600 0.3800 45,467 -0.00(-0.16%)
Oct 06, 2021 0.3794 0.3852 0.3626 0.3806 70,649 +0.01(+2.09%)
Oct 05, 2021 0.3775 0.3775 0.3672 0.3728 111,686 -0.02(-3.99%)
Oct 04, 2021 0.3751 0.3950 0.3668 0.3883 97,739 +0.01(+2.21%)
Oct 01, 2021 0.3898 0.3898 0.3700 0.3799 68,346 -0.00(-0.96%)
Sep 30, 2021 0.3837 0.3975 0.3706 0.3836 42,080 +0.00(+0.10%)
Sep 29, 2021 0.3815 0.3900 0.3670 0.3832 80,931 +0.01(+1.38%)
Sep 28, 2021 0.3859 0.3910 0.3753 0.3780 59,904 -0.01(-3.32%)
Sep 27, 2021 0.3798 0.3910 0.3792 0.3910 64,760 +0.01(+3.38%)
Sep 24, 2021 0.3770 0.3916 0.3753 0.3782 81,768 -0.00(-0.29%)
Sep 23, 2021 0.3999 0.3999 0.3790 0.3793 40,622 -0.00(-1.10%)
Sep 22, 2021 0.3935 0.3999 0.3775 0.3835 25,827 +0.01(+1.40%)
Sep 21, 2021 0.3473 0.3817 0.3473 0.3782 22,350 +0.01(+1.78%)
Sep 20, 2021 0.3875 0.3875 0.3666 0.3716 244,908 -0.01(-3.10%)
Sep 17, 2021 0.4146 0.4146 0.3800 0.3835 161,928 -0.01(-1.74%)
Sep 16, 2021 0.4000 0.4000 0.3668 0.3903 89,745 +0.00(+0.08%)
Sep 15, 2021 0.3957 0.3990 0.3889 0.3900 30,817 +0.00(+0.28%)
Sep 14, 2021 0.4167 0.4167 0.3889 0.3889 186,987 -0.00(-0.54%)
Sep 13, 2021 0.4007 0.4035 0.3850 0.3910 154,919 -0.00(-1.01%)
Sep 10, 2021 0.4000 0.4052 0.3950 0.3950 29,307 -0.00(-0.83%)
Sep 09, 2021 0.3993 0.4112 0.3950 0.3983 34,434 -0.01(-1.63%)
Sep 08, 2021 0.3840 0.4184 0.3840 0.4049 117,113 -0.01(-2.53%)
Sep 07, 2021 0.4067 0.4166 0.3950 0.4154 18,550 +0.01(+1.94%)
Sep 03, 2021 0.4049 0.4075 0.3858 0.4075 89,426 +0.01(+3.53%)
Sep 02, 2021 0.3879 0.4041 0.3879 0.3936 61,928 +0.00(+0.38%)
Sep 01, 2021 0.4100 0.4200 0.3921 0.3921 56,946 -0.02(-4.37%)
Aug 31, 2021 0.4166 0.4166 0.3859 0.4100 105,866 +0.01(+2.73%)
Aug 30, 2021 0.4185 0.4200 0.3933 0.3991 46,382 -0.01(-2.66%)
Aug 27, 2021 0.3980 0.4200 0.3683 0.4100 86,973 +0.02(+4.86%)
Aug 26, 2021 0.3900 0.4083 0.3751 0.3910 64,013 -0.00(-0.66%)
Aug 25, 2021 0.3900 0.3936 0.3790 0.3936 33,049 +0.01(+3.17%)
Aug 24, 2021 0.3800 0.3855 0.3700 0.3815 154,135 +0.01(+1.73%)
Aug 23, 2021 0.3787 0.3787 0.3686 0.3750 207,674 +0.00(+0.03%)
Aug 20, 2021 0.4000 0.4000 0.3666 0.3749 143,674 -0.01(-2.06%)
Aug 19, 2021 0.3953 0.3953 0.3740 0.3828 110,332 -0.01(-3.21%)
Aug 18, 2021 0.3862 0.3988 0.3841 0.3955 25,639 -0.00(-0.95%)
Aug 17, 2021 0.3947 0.4120 0.3929 0.3993 79,506 -0.01(-2.61%)
Aug 16, 2021 0.4144 0.4144 0.3967 0.4100 56,973 -0.01(-3.32%)
Aug 13, 2021 0.4033 0.4286 0.4033 0.4241 118,074 +0.00(+0.26%)
Aug 12, 2021 0.4500 0.4500 0.4230 0.4230 87,430 -0.00(-0.07%)
Aug 11, 2021 0.4039 0.4422 0.4039 0.4233 147,765 +0.01(+3.24%)
Aug 10, 2021 0.4336 0.4337 0.4100 0.4100 55,503 +0.01(+2.50%)
Aug 09, 2021 0.4500 0.4500 0.4000 0.4000 39,288 -0.01(-3.12%)
Aug 06, 2021 0.4272 0.4348 0.4129 0.4129 118,413 -0.00(-0.63%)
Aug 05, 2021 0.4500 0.4500 0.4100 0.4155 393,930 -0.01(-2.85%)
Aug 04, 2021 0.3786 0.4303 0.3786 0.4277 173,790 +0.04(+9.64%)
Aug 03, 2021 0.3876 0.4012 0.3788 0.3901 92,583 +0.01(+2.90%)
Aug 02, 2021 0.4100 0.4100 0.3672 0.3791 53,137 -0.01(-1.56%)
Jul 30, 2021 0.3900 0.3900 0.3798 0.3851 12,455 +0.00(+0.03%)
Jul 29, 2021 0.3730 0.4100 0.3730 0.3850 33,268 +0.00(+0.52%)
Jul 28, 2021 0.3902 0.3946 0.3809 0.3830 16,736 -0.00(-0.31%)
Jul 27, 2021 0.3605 0.3939 0.3605 0.3842 43,702 +0.00(+0.23%)
Jul 26, 2021 0.3680 0.3954 0.3500 0.3833 27,287 -0.01(-1.94%)
Jul 23, 2021 0.3940 0.3941 0.3708 0.3909 99,331 -0.01(-3.00%)
Jul 22, 2021 0.3913 0.4030 0.3900 0.4030 46,572 +0.02(+4.43%)
Jul 21, 2021 0.3919 0.3919 0.3740 0.3859 16,777 -0.01(-1.30%)
Jul 20, 2021 0.3495 0.3910 0.3487 0.3910 86,842 +0.03(+8.19%)
Jul 19, 2021 0.3503 0.3812 0.3500 0.3614 149,639 -0.01(-3.55%)
Jul 16, 2021 0.3731 0.3816 0.3707 0.3747 43,931 +0.00(+0.81%)
Jul 15, 2021 0.3663 0.3773 0.3600 0.3717 47,971 -0.00(-0.13%)
Jul 14, 2021 0.3850 0.3851 0.3692 0.3722 52,767 -0.01(-3.12%)
Jul 13, 2021 0.3710 0.3918 0.3710 0.3842 79,801 -0.01(-1.49%)
Jul 12, 2021 0.3710 0.4015 0.3710 0.3900 121,367 -0.00(-0.99%)
Jul 09, 2021 0.4013 0.4013 0.3800 0.3939 38,593 +0.00(+1.23%)
Jul 08, 2021 0.3900 0.3949 0.3810 0.3891 64,980 -0.00(-0.23%)
Jul 07, 2021 0.3884 0.4050 0.3884 0.3900 227,435 -0.01(-2.69%)
Jul 06, 2021 0.4041 0.4052 0.3900 0.4008 42,193 +0.00(+1.24%)
Jul 02, 2021 0.3850 0.4100 0.3850 0.3959 76,645 -0.03(-7.93%)
Jul 01, 2021 0.4241 0.4300 0.4063 0.4300 8,638 +0.02(+4.50%)
Jun 30, 2021 0.4000 0.4124 0.3955 0.4115 15,742 +0.01(+2.75%)
Jun 29, 2021 0.4120 0.4124 0.4001 0.4005 19,499 -0.00(-0.69%)
Jun 28, 2021 0.4207 0.4207 0.3906 0.4033 82,806 +0.00(+0.30%)
Jun 25, 2021 0.4150 0.4162 0.4021 0.4021 51,643 +0.00(+0.30%)
Jun 24, 2021 0.4110 0.4300 0.4000 0.4009 186,729 -0.02(-4.57%)
Jun 23, 2021 0.4300 0.4300 0.4107 0.4201 92,911 -0.01(-2.30%)
Jun 22, 2021 0.3980 0.4367 0.3980 0.4300 51,820 +0.03(+6.25%)
Jun 21, 2021 0.4001 0.4214 0.4001 0.4047 37,593 -0.02(-3.76%)
Jun 18, 2021 0.4100 0.4205 0.3988 0.4205 24,345 +0.01(+2.79%)
Jun 17, 2021 0.3949 0.4100 0.3900 0.4091 62,995 -0.01(-1.85%)
Jun 16, 2021 0.4100 0.4216 0.3901 0.4168 134,909 +0.01(+1.88%)
Jun 15, 2021 0.4200 0.4357 0.4034 0.4091 113,039 -0.02(-4.59%)
Jun 14, 2021 0.4731 0.4731 0.4118 0.4288 182,957 -0.02(-5.17%)
Jun 11, 2021 0.4341 0.4618 0.4341 0.4522 42,736 +0.00(+0.58%)
Jun 10, 2021 0.4825 0.4849 0.4400 0.4496 177,217 -0.03(-6.53%)
Jun 09, 2021 0.4700 0.4919 0.4700 0.4810 97,337 +0.01(+2.10%)
Jun 08, 2021 0.5164 0.5164 0.4700 0.4711 152,065 -0.02(-4.38%)
Jun 07, 2021 0.5125 0.5210 0.4616 0.4927 195,196 -0.02(-3.90%)
Jun 04, 2021 0.4932 0.5311 0.4900 0.5127 418,563 +0.02(+3.24%)
Jun 03, 2021 0.4640 0.4967 0.4370 0.4966 371,621 +0.03(+6.18%)
Jun 02, 2021 0.4200 0.4677 0.4200 0.4677 242,967 +0.06(+13.80%)
Jun 01, 2021 0.4030 0.4169 0.3986 0.4110 118,258 +0.01(+2.24%)
May 28, 2021 0.4020 0.4020 0.3965 0.4020 40,878 +0.00(+1.16%)
May 27, 2021 0.3773 0.4066 0.3773 0.3974 36,292 +0.00(+0.20%)
May 26, 2021 0.4030 0.4049 0.3810 0.3966 179,264 +0.00(+0.61%)
May 25, 2021 0.4098 0.4098 0.3900 0.3942 95,941 -0.01(-1.45%)
May 24, 2021 0.4348 0.4348 0.3646 0.4000 39,441 +0.00(+0.00%)
May 21, 2021 0.4000 0.4000 0.3892 0.4000 73,311 +0.00(+0.73%)
May 20, 2021 0.3914 0.4100 0.3900 0.3971 65,977 +0.00(+0.20%)
May 19, 2021 0.4000 0.4010 0.3867 0.3963 131,214 -0.00(-0.93%)
May 18, 2021 0.4030 0.4155 0.4000 0.4000 32,243 -0.01(-2.68%)
May 17, 2021 0.3765 0.4111 0.3765 0.4110 95,390 +0.02(+5.38%)
May 14, 2021 0.3938 0.4017 0.3755 0.3900 32,614 +0.00(+1.09%)
May 13, 2021 0.3790 0.4000 0.3790 0.3858 44,570 +0.01(+1.66%)
May 12, 2021 0.3974 0.3974 0.3702 0.3795 65,570 -0.01(-3.09%)
May 11, 2021 0.3919 0.4001 0.3646 0.3916 187,737 +0.01(+2.76%)
May 10, 2021 0.3957 0.4000 0.3774 0.3811 135,338 -0.01(-3.74%)
May 07, 2021 0.3900 0.3960 0.3851 0.3959 27,268 +0.01(+1.85%)
May 06, 2021 0.3950 0.4189 0.3887 0.3887 83,289 -0.01(-1.52%)
May 05, 2021 0.4020 0.4080 0.3900 0.3947 66,926 -0.01(-2.52%)
May 04, 2021 0.4087 0.4262 0.4000 0.4049 84,144 -0.01(-2.81%)
May 03, 2021 0.4150 0.4300 0.4150 0.4166 25,725 -0.01(-1.33%)
Apr 30, 2021 0.4437 0.4437 0.4160 0.4222 41,700 -0.01(-1.24%)
Apr 29, 2021 0.4194 0.4400 0.4124 0.4275 134,025 -0.00(-1.00%)
Apr 28, 2021 0.4265 0.4318 0.4165 0.4318 122,224 +0.00(+0.91%)
Apr 27, 2021 0.4090 0.4300 0.4090 0.4279 69,493 -0.00(-0.09%)
Apr 26, 2021 0.4541 0.4600 0.4200 0.4283 79,873 -0.01(-3.03%)
Apr 23, 2021 0.4281 0.4500 0.4281 0.4417 91,200 -0.01(-1.56%)
Apr 22, 2021 0.4550 0.4665 0.4400 0.4487 124,868 +0.01(+1.98%)
Apr 21, 2021 0.4294 0.4489 0.4294 0.4400 71,466 +0.01(+2.59%)
Apr 20, 2021 0.4672 0.4672 0.4201 0.4289 111,961 -0.00(-0.26%)
Apr 19, 2021 0.4500 0.4684 0.4276 0.4300 256,641 -0.03(-6.20%)
Apr 16, 2021 0.4330 0.4623 0.4200 0.4584 348,300 +0.03(+7.83%)
Apr 15, 2021 0.4036 0.4700 0.3997 0.4251 479,061 +0.02(+4.70%)
Apr 14, 2021 0.4140 0.4140 0.3739 0.4060 311,566 +0.01(+3.70%)
Apr 13, 2021 0.3634 0.4011 0.3634 0.3915 47,278 +0.00(+0.18%)
Apr 12, 2021 0.4011 0.4011 0.3753 0.3908 284,205 +0.01(+1.72%)
Apr 09, 2021 0.4018 0.4018 0.3842 0.3842 131,000 +0.00(+0.79%)
Apr 08, 2021 0.3929 0.3929 0.3808 0.3812 208,716 -0.01(-1.90%)
Apr 07, 2021 0.3786 0.3900 0.3647 0.3886 119,982 +0.01(+2.67%)
Apr 06, 2021 0.3800 0.3890 0.3754 0.3785 66,907 -0.00(-0.39%)
Apr 05, 2021 0.3950 0.4000 0.3751 0.3800 118,028 +0.00(+0.00%)
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.