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 (%)
Sep 30, 2019 1.170 1.190 1.031 1.050 382,801 -0.14(-11.72%)
Sep 27, 2019 1.160 1.220 1.160 1.189 88,000 +0.01(+0.82%)
Sep 26, 2019 1.200 1.200 1.160 1.180 84,559 +0.02(+1.70%)
Sep 25, 2019 1.193 1.200 1.095 1.160 335,529 -0.06(-4.92%)
Sep 24, 2019 1.200 1.230 1.190 1.220 140,811 +0.01(+1.18%)
Sep 23, 2019 1.250 1.250 1.186 1.206 166,387 -0.03(-2.76%)
Sep 20, 2019 1.220 1.240 1.185 1.240 145,100 +0.02(+1.64%)
Sep 19, 2019 1.270 1.310 1.170 1.220 261,099 -0.08(-6.15%)
Sep 18, 2019 1.330 1.337 1.289 1.300 118,601 -0.01(-0.76%)
Sep 17, 2019 1.300 1.320 1.300 1.310 44,568 -0.01(-0.76%)
Sep 16, 2019 1.370 1.370 1.310 1.320 75,480 -0.04(-2.87%)
Sep 13, 2019 1.320 1.360 1.320 1.359 43,200 +0.01(+0.67%)
Sep 12, 2019 1.340 1.373 1.340 1.350 49,676 -0.02(-1.40%)
Sep 11, 2019 1.390 1.390 1.330 1.369 91,607 +0.01(+0.68%)
Sep 10, 2019 1.350 1.410 1.350 1.360 116,926 +0.02(+1.12%)
Sep 09, 2019 1.370 1.390 1.340 1.345 82,269 -0.00(-0.36%)
Sep 06, 2019 1.360 1.390 1.340 1.350 91,100 -0.03(-2.18%)
Sep 05, 2019 1.420 1.420 1.360 1.380 42,760 +0.01(+0.73%)
Sep 04, 2019 1.300 1.390 1.300 1.370 226,349 +0.04(+2.86%)
Sep 03, 2019 1.310 1.336 1.310 1.332 27,935 +0.00(+0.29%)
Aug 30, 2019 1.330 1.340 1.320 1.328 54,100 -0.01(-0.90%)
Aug 29, 2019 1.340 1.350 1.300 1.340 45,820 +0.01(+0.75%)
Aug 28, 2019 1.310 1.340 1.300 1.330 67,572 -0.01(-0.75%)
Aug 27, 2019 1.370 1.370 1.330 1.340 53,379 -0.02(-1.47%)
Aug 26, 2019 1.330 1.360 1.330 1.360 77,179 +0.01(+0.63%)
Aug 23, 2019 1.380 1.380 1.345 1.351 37,700 -0.03(-2.07%)
Aug 22, 2019 1.350 1.389 1.340 1.380 64,381 +0.00(+0.01%)
Aug 21, 2019 1.380 1.381 1.330 1.380 57,758 +0.04(+2.69%)
Aug 20, 2019 1.380 1.380 1.340 1.344 120,220 -0.03(-1.92%)
Aug 19, 2019 1.400 1.428 1.360 1.370 93,544 -0.02(-1.44%)
Aug 16, 2019 1.360 1.395 1.334 1.390 348,200 +0.07(+5.30%)
Aug 15, 2019 1.355 1.420 1.280 1.320 661,741 +0.03(+2.33%)
Aug 14, 2019 1.370 1.370 1.290 1.290 211,662 -0.08(-5.73%)
Aug 13, 2019 1.378 1.390 1.360 1.368 80,811 -0.04(-2.85%)
Aug 12, 2019 1.450 1.450 1.380 1.409 44,274 -0.01(-0.81%)
Aug 09, 2019 1.360 1.420 1.350 1.420 72,600 +0.04(+2.90%)
Aug 08, 2019 1.360 1.400 1.357 1.380 53,773 -0.01(-0.69%)
Aug 07, 2019 1.442 1.443 1.360 1.390 127,994 -0.05(-3.50%)
Aug 06, 2019 1.516 1.527 1.410 1.440 126,254 -0.03(-1.71%)
Aug 05, 2019 1.390 1.565 1.390 1.465 82,526 -0.03(-2.33%)
Aug 02, 2019 1.500 1.530 1.494 1.500 76,500 +0.00(+0.00%)
Aug 01, 2019 1.474 1.520 1.440 1.500 186,461 +0.04(+2.74%)
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%)
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.