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 (%)
Jul 31, 2019 1.440 1.490 1.440 1.460 131,321 +0.02(+1.40%)
Jul 30, 2019 1.470 1.470 1.410 1.440 74,325 +0.01(+0.69%)
Jul 29, 2019 1.410 1.448 1.410 1.430 171,432 +0.04(+2.92%)
Jul 26, 2019 1.450 1.450 1.389 1.389 65,500 -0.03(-2.15%)
Jul 25, 2019 1.440 1.440 1.400 1.420 68,631 +0.02(+1.43%)
Jul 24, 2019 1.390 1.410 1.380 1.400 66,589 +0.00(+0.00%)
Jul 23, 2019 1.400 1.440 1.392 1.400 17,525 -0.01(-0.42%)
Jul 22, 2019 1.400 1.430 1.370 1.406 53,211 +0.04(+2.62%)
Jul 19, 2019 1.420 1.420 1.360 1.370 42,800 -0.02(-1.44%)
Jul 18, 2019 1.423 1.440 1.360 1.390 131,236 +0.02(+1.46%)
Jul 17, 2019 1.390 1.400 1.368 1.370 76,826 -0.02(-1.44%)
Jul 16, 2019 1.390 1.400 1.370 1.390 89,292 +0.04(+2.96%)
Jul 15, 2019 1.410 1.410 1.350 1.350 95,910 -0.08(-5.66%)
Jul 12, 2019 1.440 1.440 1.390 1.431 54,200 +0.02(+1.49%)
Jul 11, 2019 1.444 1.480 1.410 1.410 79,837 -0.04(-2.76%)
Jul 10, 2019 1.479 1.500 1.420 1.450 58,706 -0.02(-1.36%)
Jul 09, 2019 1.505 1.505 1.470 1.470 31,604 -0.05(-3.29%)
Jul 08, 2019 1.540 1.550 1.500 1.520 48,823 +0.00(+0.09%)
Jul 05, 2019 1.510 1.551 1.494 1.519 136,700 +0.07(+5.10%)
Jul 03, 2019 1.420 1.470 1.388 1.445 54,200 +0.07(+4.96%)
Jul 02, 2019 1.380 1.429 1.362 1.377 78,650 -0.06(-4.40%)
Jul 01, 2019 1.370 1.440 1.370 1.440 28,248 +0.03(+2.13%)
Jun 28, 2019 1.460 1.468 1.390 1.410 57,300 -0.04(-2.76%)
Jun 27, 2019 1.534 1.534 1.444 1.450 42,252 -0.05(-3.38%)
Jun 26, 2019 1.460 1.505 1.460 1.501 70,803 +0.00(+0.05%)
Jun 25, 2019 1.480 1.530 1.470 1.500 101,545 +0.04(+2.74%)
Jun 24, 2019 1.450 1.488 1.401 1.460 145,903 +0.04(+2.85%)
Jun 21, 2019 1.440 1.450 1.400 1.419 41,600 +0.05(+3.61%)
Jun 20, 2019 1.302 1.410 1.290 1.370 90,330 +0.08(+6.20%)
Jun 19, 2019 1.313 1.320 1.290 1.290 120,748 -0.02(-1.53%)
Jun 18, 2019 1.310 1.350 1.310 1.310 94,683 -0.04(-2.96%)
Jun 17, 2019 1.330 1.360 1.270 1.350 135,752 +0.03(+1.89%)
Jun 14, 2019 1.380 1.380 1.310 1.325 38,900 -0.02(-1.12%)
Jun 13, 2019 1.360 1.380 1.340 1.340 57,432 +0.03(+2.29%)
Jun 12, 2019 1.350 1.350 1.308 1.310 70,170 -0.07(-5.07%)
Jun 11, 2019 1.422 1.450 1.370 1.380 196,839 -0.02(-1.43%)
Jun 10, 2019 1.324 1.400 1.308 1.400 78,921 +0.08(+6.19%)
Jun 07, 2019 1.295 1.340 1.284 1.318 187,100 +0.01(+0.97%)
Jun 06, 2019 1.410 1.410 1.290 1.306 188,786 -0.07(-5.25%)
Jun 05, 2019 1.400 1.400 1.340 1.378 27,974 +0.02(+1.70%)
Jun 04, 2019 1.380 1.400 1.331 1.355 111,024 -0.02(-1.72%)
Jun 03, 2019 1.390 1.430 1.360 1.379 111,094 -0.04(-2.91%)
May 31, 2019 1.421 1.450 1.390 1.420 132,200 -0.04(-2.67%)
May 30, 2019 1.480 1.490 1.440 1.459 42,858 +0.01(+0.62%)
May 29, 2019 1.480 1.480 1.440 1.450 77,631 -0.03(-2.03%)
May 28, 2019 1.550 1.550 1.470 1.480 140,268 -0.05(-3.17%)
May 24, 2019 1.570 1.590 1.500 1.528 113,400 -0.05(-2.88%)
May 23, 2019 1.584 1.701 1.555 1.574 457,524 +0.02(+1.54%)
May 22, 2019 1.500 1.550 1.450 1.550 150,059 +0.06(+4.03%)
May 21, 2019 1.451 1.490 1.440 1.490 44,847 +0.00(+0.00%)
May 20, 2019 1.400 1.490 1.400 1.490 69,284 +0.07(+4.91%)
May 17, 2019 1.400 1.450 1.400 1.420 76,700 -0.03(-1.88%)
May 16, 2019 1.470 1.470 1.430 1.448 98,319 -0.01(-0.86%)
May 15, 2019 1.455 1.460 1.410 1.460 59,031 +0.01(+0.65%)
May 14, 2019 1.451 1.480 1.405 1.451 154,029 +0.01(+0.45%)
May 13, 2019 1.490 1.490 1.380 1.444 396,243 -0.03(-1.76%)
May 10, 2019 1.487 1.510 1.441 1.470 122,400 -0.03(-2.31%)
May 09, 2019 1.520 1.530 1.470 1.505 153,412 -0.03(-1.65%)
May 08, 2019 1.540 1.580 1.530 1.530 50,797 -0.03(-2.05%)
May 07, 2019 1.570 1.614 1.530 1.562 59,236 -0.02(-1.17%)
May 06, 2019 1.568 1.610 1.538 1.581 68,088 -0.02(-1.22%)
May 03, 2019 1.600 1.613 1.562 1.600 64,700 -0.01(-0.62%)
May 02, 2019 1.630 1.630 1.550 1.610 93,779 -0.02(-1.47%)
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.