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, 2021 0.3600 0.3897 0.3600 0.3826 42,789 +0.01(+1.59%)
Mar 30, 2021 0.3849 0.3891 0.3710 0.3766 79,775 -0.01(-3.16%)
Mar 29, 2021 0.3800 0.4063 0.3730 0.3889 75,637 -0.01(-2.77%)
Mar 26, 2021 0.4030 0.4030 0.3900 0.4000 84,000 +0.01(+2.09%)
Mar 25, 2021 0.3801 0.4085 0.3800 0.3918 139,368 +0.00(+0.46%)
Mar 24, 2021 0.4022 0.4088 0.3900 0.3900 92,761 -0.00(-1.24%)
Mar 23, 2021 0.4000 0.4095 0.3949 0.3949 67,815 -0.00(-0.80%)
Mar 22, 2021 0.3693 0.4007 0.3693 0.3981 44,534 +0.01(+2.08%)
Mar 19, 2021 0.3900 0.3915 0.3822 0.3900 107,700 -0.00(-0.74%)
Mar 18, 2021 0.4100 0.4200 0.3900 0.3929 172,605 -0.01(-1.77%)
Mar 17, 2021 0.4168 0.4168 0.3843 0.4000 311,825 -0.01(-2.77%)
Mar 16, 2021 0.4202 0.4292 0.4006 0.4114 52,354 +0.00(+0.34%)
Mar 15, 2021 0.4100 0.4368 0.4100 0.4100 204,796 -0.01(-2.38%)
Mar 12, 2021 0.4067 0.4200 0.4067 0.4200 14,900 +0.00(+0.53%)
Mar 11, 2021 0.3771 0.4178 0.3771 0.4178 119,987 +0.01(+1.28%)
Mar 10, 2021 0.4020 0.4210 0.3900 0.4125 201,797 -0.01(-1.76%)
Mar 09, 2021 0.4000 0.4300 0.4000 0.4199 115,118 +0.01(+1.89%)
Mar 08, 2021 0.4145 0.4224 0.4000 0.4121 164,411 +0.01(+1.58%)
Mar 05, 2021 0.4275 0.4275 0.4000 0.4057 205,600 -0.01(-2.52%)
Mar 04, 2021 0.4459 0.4460 0.4051 0.4162 230,906 -0.01(-1.93%)
Mar 03, 2021 0.4260 0.4378 0.4171 0.4244 104,343 -0.02(-4.20%)
Mar 02, 2021 0.4617 0.4617 0.4352 0.4430 85,766 -0.01(-1.56%)
Mar 01, 2021 0.4853 0.4853 0.4400 0.4500 90,198 -0.01(-2.17%)
Feb 26, 2021 0.5000 0.5025 0.4091 0.4600 320,700 -0.03(-6.12%)
Feb 25, 2021 0.4000 0.5100 0.4000 0.4900 186,787 +0.02(+4.17%)
Feb 24, 2021 0.4569 0.4878 0.4421 0.4704 255,385 +0.02(+4.14%)
Feb 23, 2021 0.4500 0.4724 0.4011 0.4517 432,034 -0.01(-1.97%)
Feb 22, 2021 0.4798 0.4884 0.4544 0.4608 171,771 -0.03(-5.63%)
Feb 19, 2021 0.5380 0.5380 0.4826 0.4883 81,500 +0.01(+1.73%)
Feb 18, 2021 0.5089 0.5250 0.4800 0.4800 190,039 -0.04(-7.69%)
Feb 17, 2021 0.5392 0.5541 0.4961 0.5200 177,556 -0.01(-1.12%)
Feb 16, 2021 0.6000 0.6000 0.5242 0.5259 220,409 -0.03(-4.81%)
Feb 12, 2021 0.5029 0.5828 0.4789 0.5525 665,500 +0.04(+8.04%)
Feb 11, 2021 0.5878 0.5913 0.5114 0.5114 269,240 -0.04(-7.02%)
Feb 10, 2021 0.5637 0.5920 0.4963 0.5500 641,453 +0.02(+4.40%)
Feb 09, 2021 0.4349 0.5561 0.4303 0.5268 934,005 +0.09(+19.73%)
Feb 08, 2021 0.4108 0.4523 0.4108 0.4400 361,491 -0.01(-1.32%)
Feb 05, 2021 0.4814 0.4814 0.4380 0.4459 246,300 -0.02(-4.93%)
Feb 04, 2021 0.4699 0.5117 0.4550 0.4690 276,527 +0.02(+4.22%)
Feb 03, 2021 0.5044 0.5044 0.4459 0.4500 328,957 -0.04(-7.84%)
Feb 02, 2021 0.4877 0.4920 0.4600 0.4883 374,505 +0.05(+10.98%)
Feb 01, 2021 0.4100 0.4451 0.3939 0.4400 355,336 +0.04(+10.28%)
Jan 29, 2021 0.4368 0.4497 0.3900 0.3990 296,100 -0.02(-4.02%)
Jan 28, 2021 0.3034 0.4240 0.3034 0.4157 520,337 +0.07(+18.77%)
Jan 27, 2021 0.3587 0.3762 0.3369 0.3500 281,561 -0.02(-5.84%)
Jan 26, 2021 0.3822 0.3822 0.3606 0.3717 254,817 -0.00(-1.09%)
Jan 25, 2021 0.3860 0.3941 0.3577 0.3758 428,550 -0.01(-1.98%)
Jan 22, 2021 0.3841 0.3900 0.3800 0.3834 312,800 -0.01(-3.08%)
Jan 21, 2021 0.3763 0.3971 0.3763 0.3956 77,999 -0.00(-1.10%)
Jan 20, 2021 0.4218 0.4218 0.3902 0.4000 126,602 +0.00(+0.00%)
Jan 19, 2021 0.4128 0.4128 0.3902 0.4000 265,400 -0.00(-0.50%)
Jan 15, 2021 0.4060 0.4100 0.3831 0.4020 58,000 -0.00(-0.30%)
Jan 14, 2021 0.4000 0.4280 0.3794 0.4032 180,842 +0.00(+0.40%)
Jan 13, 2021 0.4037 0.4200 0.4000 0.4016 92,952 -0.01(-2.05%)
Jan 12, 2021 0.4027 0.4203 0.3905 0.4100 154,121 +0.00(+0.49%)
Jan 11, 2021 0.3793 0.4166 0.3600 0.4080 206,990 +0.00(+1.12%)
Jan 08, 2021 0.4204 0.4381 0.4000 0.4035 142,200 -0.02(-3.93%)
Jan 07, 2021 0.4475 0.4475 0.4073 0.4200 98,325 +0.01(+2.02%)
Jan 06, 2021 0.4233 0.4593 0.4005 0.4117 234,762 -0.01(-1.98%)
Jan 05, 2021 0.4825 0.4906 0.4071 0.4200 359,612 -0.05(-10.64%)
Jan 04, 2021 0.4504 0.5086 0.4500 0.4700 295,503 +0.03(+7.21%)
Dec 31, 2020 0.4384 0.4384 0.4384 600,822 +0.05(+12.04%)
Dec 30, 2020 0.3279 0.4108 0.3279 0.3913 600,822 +0.04(+11.80%)
Dec 29, 2020 0.3316 0.3806 0.3316 0.3500 351,430 -0.05(-11.62%)
Dec 28, 2020 0.3300 0.4436 0.3300 0.3960 765,096 +0.07(+19.96%)
Dec 24, 2020 0.3309 0.3543 0.3076 0.3301 468,200 +0.02(+5.73%)
Dec 23, 2020 0.3000 0.3165 0.3000 0.3122 454,979 +0.01(+4.07%)
Dec 22, 2020 0.3100 0.3113 0.2975 0.3000 391,929 -0.01(-1.90%)
Dec 21, 2020 0.3100 0.3250 0.3000 0.3058 488,514 -0.02(-5.18%)
Dec 18, 2020 0.3100 0.3297 0.3100 0.3225 215,000 +0.01(+3.10%)
Dec 17, 2020 0.3103 0.3321 0.3103 0.3128 216,602 -0.01(-2.77%)
Dec 16, 2020 0.3350 0.3350 0.3199 0.3217 346,780 -0.00(-1.08%)
Dec 15, 2020 0.3400 0.3498 0.3200 0.3252 286,832 -0.02(-5.27%)
Dec 14, 2020 0.3334 0.3700 0.3163 0.3433 563,501 -0.01(-2.17%)
Dec 11, 2020 0.3844 0.3894 0.3392 0.3509 455,100 -0.03(-8.43%)
Dec 10, 2020 0.4000 0.4100 0.3801 0.3832 467,962 -0.02(-5.62%)
Dec 09, 2020 0.4022 0.4250 0.4000 0.4060 265,955 -0.02(-4.22%)
Dec 08, 2020 0.4192 0.4335 0.4128 0.4239 117,953 +0.00(+0.57%)
Dec 07, 2020 0.4421 0.4450 0.4131 0.4215 93,195 -0.01(-1.22%)
Dec 04, 2020 0.4090 0.4503 0.4090 0.4267 43,300 -0.00(-0.77%)
Dec 03, 2020 0.4000 0.4526 0.4000 0.4300 67,129 -0.01(-2.21%)
Dec 02, 2020 0.3911 0.4460 0.3910 0.4397 440,631 +0.00(+1.06%)
Dec 01, 2020 0.4197 0.4580 0.4197 0.4351 112,263 -0.00(-1.11%)
Nov 30, 2020 0.4606 0.4606 0.4303 0.4400 125,398 -0.01(-2.57%)
Nov 27, 2020 0.4430 0.4645 0.4236 0.4516 153,100 -0.01(-1.83%)
Nov 25, 2020 0.4356 0.4932 0.4300 0.4600 181,400 +0.04(+9.42%)
Nov 24, 2020 0.4081 0.4400 0.4081 0.4204 162,265 +0.00(+0.43%)
Nov 23, 2020 0.4562 0.4562 0.4100 0.4186 321,477 -0.02(-5.55%)
Nov 20, 2020 0.4427 0.4522 0.4330 0.4432 67,400 +0.01(+1.30%)
Nov 19, 2020 0.4465 0.4465 0.4262 0.4375 116,547 -0.00(-0.84%)
Nov 18, 2020 0.4506 0.4764 0.3948 0.4412 769,425 -0.02(-4.09%)
Nov 17, 2020 0.4936 0.4936 0.4485 0.4600 82,934 -0.02(-4.17%)
Nov 16, 2020 0.5016 0.5016 0.4658 0.4800 187,415 +0.04(+8.35%)
Nov 13, 2020 0.4332 0.4519 0.4322 0.4430 30,000 -0.01(-1.56%)
Nov 12, 2020 0.4536 0.4602 0.4400 0.4500 38,010 -0.00(-0.92%)
Nov 11, 2020 0.4723 0.4873 0.4481 0.4542 73,850 -0.03(-5.37%)
Nov 10, 2020 0.4992 0.5098 0.4747 0.4800 26,674 -0.01(-1.34%)
Nov 09, 2020 0.4522 0.5346 0.4443 0.4865 300,248 +0.05(+10.57%)
Nov 06, 2020 0.4569 0.4569 0.4260 0.4400 75,700 +0.01(+1.88%)
Nov 05, 2020 0.4093 0.4480 0.4093 0.4319 144,880 +0.01(+2.83%)
Nov 04, 2020 0.4129 0.4442 0.4129 0.4200 31,342 -0.01(-2.23%)
Nov 03, 2020 0.4400 0.4400 0.4154 0.4296 160,661 +0.01(+2.29%)
Nov 02, 2020 0.4095 0.4263 0.4050 0.4200 115,739 +0.01(+3.70%)
Oct 30, 2020 0.4200 0.4328 0.4050 0.4050 138,300 -0.02(-3.89%)
Oct 29, 2020 0.4074 0.4214 0.4043 0.4214 33,302 +0.00(+0.48%)
Oct 28, 2020 0.4320 0.4417 0.4194 0.4194 48,818 -0.02(-4.68%)
Oct 27, 2020 0.4124 0.4430 0.4124 0.4400 75,027 +0.02(+4.76%)
Oct 26, 2020 0.4125 0.4400 0.4116 0.4200 82,552 -0.02(-3.65%)
Oct 23, 2020 0.4371 0.4687 0.4316 0.4359 45,300 -0.02(-5.24%)
Oct 22, 2020 0.4130 0.4812 0.4000 0.4600 81,247 +0.04(+8.70%)
Oct 21, 2020 0.4324 0.4330 0.4116 0.4232 137,288 -0.01(-1.44%)
Oct 20, 2020 0.4470 0.4602 0.4200 0.4294 215,084 -0.03(-6.63%)
Oct 19, 2020 0.4988 0.4988 0.4507 0.4599 103,808 -0.02(-3.40%)
Oct 16, 2020 0.4340 0.4815 0.4340 0.4761 194,400 +0.02(+4.25%)
Oct 15, 2020 0.4961 0.4961 0.4400 0.4567 600,646 -0.06(-12.17%)
Oct 14, 2020 0.5440 0.5440 0.5042 0.5200 171,420 -0.04(-6.37%)
Oct 13, 2020 0.5600 0.5683 0.5460 0.5554 79,931 -0.01(-1.00%)
Oct 12, 2020 0.5475 0.5819 0.5400 0.5610 46,487 -0.02(-2.64%)
Oct 09, 2020 0.5658 0.6025 0.5658 0.5762 35,300 +0.00(+0.07%)
Oct 08, 2020 0.5701 0.5878 0.5701 0.5758 53,228 +0.01(+1.02%)
Oct 07, 2020 0.5722 0.5922 0.5600 0.5700 42,647 -0.00(-0.05%)
Oct 06, 2020 0.5768 0.5830 0.5622 0.5703 37,482 -0.01(-1.16%)
Oct 05, 2020 0.6100 0.6100 0.5650 0.5770 107,113 -0.02(-4.06%)
Oct 02, 2020 0.5576 0.6250 0.5532 0.6014 199,900 +0.04(+6.61%)
Oct 01, 2020 0.4985 0.5740 0.4985 0.5641 138,877 +0.04(+8.09%)
Sep 30, 2020 0.4958 0.5282 0.4958 0.5219 40,574 +0.01(+1.44%)
Sep 29, 2020 0.5031 0.5310 0.5030 0.5145 29,462 -0.01(-2.59%)
Sep 28, 2020 0.5228 0.5288 0.5126 0.5282 40,001 +0.01(+1.56%)
Sep 25, 2020 0.5124 0.5250 0.5000 0.5201 40,900 +0.01(+1.36%)
Sep 24, 2020 0.5199 0.5200 0.4971 0.5131 41,831 +0.01(+1.77%)
Sep 23, 2020 0.5220 0.5364 0.4990 0.5042 173,183 -0.03(-5.03%)
Sep 22, 2020 0.4837 0.5462 0.4800 0.5309 79,274 +0.03(+7.04%)
Sep 21, 2020 0.5100 0.5179 0.4960 0.4960 133,229 -0.03(-5.90%)
Sep 18, 2020 0.5108 0.5487 0.5108 0.5271 26,000 +0.01(+2.35%)
Sep 17, 2020 0.4944 0.5248 0.4944 0.5150 132,637 -0.00(-0.69%)
Sep 16, 2020 0.5035 0.5393 0.5035 0.5186 61,443 -0.00(-0.19%)
Sep 15, 2020 0.5195 0.5300 0.5144 0.5196 87,237 -0.01(-1.96%)
Sep 14, 2020 0.4950 0.5417 0.4950 0.5300 93,531 -0.01(-1.85%)
Sep 11, 2020 0.5512 0.5512 0.5110 0.5400 72,200 +0.01(+1.89%)
Sep 10, 2020 0.5208 0.5500 0.5204 0.5300 49,303 -0.02(-3.55%)
Sep 09, 2020 0.5176 0.5495 0.5176 0.5495 107,901 +0.01(+1.89%)
Sep 08, 2020 0.5041 0.5500 0.5041 0.5393 58,385 +0.01(+1.75%)
Sep 04, 2020 0.5288 0.5364 0.5148 0.5300 90,200 +0.01(+1.30%)
Sep 03, 2020 0.5380 0.5418 0.5170 0.5232 104,599 -0.01(-2.26%)
Sep 02, 2020 0.5535 0.5600 0.5353 0.5353 128,158 -0.01(-2.67%)
Sep 01, 2020 0.5478 0.5894 0.5345 0.5500 116,635 -0.02(-2.93%)
Aug 31, 2020 0.5560 0.5779 0.5200 0.5666 149,476 +0.03(+4.93%)
Aug 28, 2020 0.5412 0.5535 0.5026 0.5400 230,800 -0.02(-3.57%)
Aug 27, 2020 0.5920 0.6000 0.5500 0.5600 209,365 -0.03(-5.25%)
Aug 26, 2020 0.6030 0.6030 0.5900 0.5910 112,172 -0.01(-1.50%)
Aug 25, 2020 0.6014 0.6014 0.5835 0.6000 125,028 +0.01(+1.69%)
Aug 24, 2020 0.5724 0.5900 0.5724 0.5900 157,314 +0.00(+0.00%)
Aug 21, 2020 0.6000 0.6229 0.5869 0.5900 170,100 -0.03(-4.81%)
Aug 20, 2020 0.6005 0.6274 0.6000 0.6198 118,223 +0.01(+1.61%)
Aug 19, 2020 0.6387 0.6450 0.5918 0.6100 663,119 -0.04(-6.15%)
Aug 18, 2020 0.6220 0.6658 0.6200 0.6500 162,721 -0.02(-2.88%)
Aug 17, 2020 0.6713 0.6900 0.6690 0.6693 61,085 -0.01(-1.57%)
Aug 14, 2020 0.6670 0.6900 0.6670 0.6800 85,800 -0.00(-0.70%)
Aug 13, 2020 0.6799 0.7017 0.6799 0.6848 137,277 -0.01(-0.75%)
Aug 12, 2020 0.7000 0.7250 0.6800 0.6900 276,558 -0.04(-5.35%)
Aug 11, 2020 0.7317 0.7421 0.7094 0.7290 40,559 +0.03(+3.96%)
Aug 10, 2020 0.7158 0.7225 0.6937 0.7012 60,100 -0.03(-3.95%)
Aug 07, 2020 0.7052 0.7379 0.7000 0.7300 65,600 -0.01(-1.42%)
Aug 06, 2020 0.7280 0.7450 0.7198 0.7405 109,875 +0.02(+2.88%)
Aug 05, 2020 0.7118 0.7374 0.7010 0.7198 90,203 +0.02(+2.83%)
Aug 04, 2020 0.6880 0.7100 0.6880 0.7000 60,880 -0.01(-0.96%)
Aug 03, 2020 0.6709 0.7278 0.6709 0.7068 51,959 +0.01(+1.45%)
Jul 31, 2020 0.7500 0.7544 0.6915 0.6967 112,700 -0.04(-4.86%)
Jul 30, 2020 0.7731 0.7731 0.7200 0.7323 44,196 -0.04(-4.90%)
Jul 29, 2020 0.7300 0.7700 0.7086 0.7700 169,895 +0.07(+10.39%)
Jul 28, 2020 0.6826 0.7084 0.6800 0.6975 66,773 -0.00(-0.09%)
Jul 27, 2020 0.6818 0.7060 0.6818 0.6981 92,302 -0.01(-1.68%)
Jul 24, 2020 0.7272 0.7282 0.6900 0.7100 85,400 -0.02(-2.74%)
Jul 23, 2020 0.6876 0.7904 0.6876 0.7300 222,306 +0.04(+6.48%)
Jul 22, 2020 0.7000 0.7100 0.6800 0.6856 108,060 -0.00(-0.28%)
Jul 21, 2020 0.6485 0.7037 0.6485 0.6875 101,121 +0.03(+4.17%)
Jul 20, 2020 0.7000 0.7300 0.6379 0.6600 355,164 -0.06(-8.33%)
Jul 17, 2020 0.7241 0.7568 0.6992 0.7200 167,100 -0.02(-3.34%)
Jul 16, 2020 0.7484 0.7719 0.7449 0.7449 91,624 -0.03(-3.26%)
Jul 15, 2020 0.7635 0.8154 0.7400 0.7700 63,831 +0.02(+2.67%)
Jul 14, 2020 0.7580 0.7910 0.7400 0.7500 140,103 -0.04(-4.59%)
Jul 13, 2020 0.8419 0.8600 0.7739 0.7861 360,110 -0.07(-7.69%)
Jul 10, 2020 0.9479 0.9500 0.8460 0.8516 250,100 -0.05(-5.62%)
Jul 09, 2020 0.9460 0.9599 0.8780 0.9023 378,251 +0.02(+1.78%)
Jul 08, 2020 0.8194 0.9200 0.8194 0.8865 272,573 +0.06(+6.81%)
Jul 07, 2020 0.8530 0.8530 0.8210 0.8300 129,302 +0.00(+0.18%)
Jul 06, 2020 0.8467 0.8467 0.8082 0.8285 252,917 +0.03(+3.56%)
Jul 02, 2020 0.7844 0.8075 0.7782 0.8000 43,200 -0.01(-1.23%)
Jul 01, 2020 0.8194 0.8194 0.7573 0.8100 68,623 +0.02(+2.53%)
Jun 30, 2020 0.8062 0.8062 0.7751 0.7900 114,364 +0.01(+1.28%)
Jun 29, 2020 0.7615 0.8000 0.7615 0.7800 83,608 -0.01(-1.27%)
Jun 26, 2020 0.7720 0.8000 0.7700 0.7900 74,900 +0.02(+2.21%)
Jun 25, 2020 0.7906 0.7906 0.7490 0.7729 113,424 -0.01(-0.91%)
Jun 24, 2020 0.8302 0.8302 0.7545 0.7800 77,578 -0.04(-5.05%)
Jun 23, 2020 0.7958 0.8478 0.7958 0.8215 91,255 +0.03(+3.26%)
Jun 22, 2020 0.7703 0.8181 0.7555 0.7956 145,679 +0.02(+2.39%)
Jun 19, 2020 0.7700 0.7785 0.7473 0.7770 41,500 +0.01(+0.91%)
Jun 18, 2020 0.7641 0.7700 0.7431 0.7700 47,776 +0.01(+1.29%)
Jun 17, 2020 0.7629 0.7900 0.7454 0.7602 40,616 -0.02(-2.55%)
Jun 16, 2020 0.8071 0.8220 0.7755 0.7801 70,034 +0.02(+2.52%)
Jun 15, 2020 0.7530 0.7760 0.7216 0.7609 45,209 -0.02(-2.45%)
Jun 12, 2020 0.7688 0.7944 0.7348 0.7800 107,400 +0.06(+8.33%)
Jun 11, 2020 0.8000 0.8283 0.6934 0.7200 283,520 -0.12(-14.79%)
Jun 10, 2020 0.8710 0.8756 0.8290 0.8450 97,975 -0.03(-2.87%)
Jun 09, 2020 0.9050 0.9193 0.8531 0.8700 159,583 +0.00(+0.00%)
Jun 08, 2020 0.8542 0.8858 0.7914 0.8700 252,710 +0.04(+5.20%)
Jun 05, 2020 0.8530 0.8734 0.8153 0.8270 130,600 -0.02(-2.82%)
Jun 04, 2020 0.8299 0.8700 0.8193 0.8510 79,701 -0.02(-1.85%)
Jun 03, 2020 0.8937 0.9000 0.7501 0.8670 225,013 -0.02(-2.58%)
Jun 02, 2020 0.9109 0.9460 0.8900 0.8900 192,537 -0.00(-0.45%)
Jun 01, 2020 0.8500 0.9469 0.8414 0.8940 158,200 +0.05(+6.50%)
May 29, 2020 0.9660 0.9660 0.8200 0.8394 253,300 -0.07(-7.76%)
May 28, 2020 0.8465 1.020 0.8200 0.9100 840,326 +0.15(+19.03%)
May 27, 2020 0.7320 0.7700 0.7080 0.7645 324,566 +0.09(+13.78%)
May 26, 2020 0.6490 0.7052 0.6200 0.6719 336,840 +0.09(+14.50%)
May 22, 2020 0.5975 0.5975 0.5384 0.5868 191,500 +0.04(+6.38%)
May 21, 2020 0.5423 0.6800 0.5335 0.5516 1,086,928 +0.05(+10.52%)
May 20, 2020 0.4952 0.5100 0.4869 0.4991 81,809 +0.02(+3.98%)
May 19, 2020 0.5000 0.5066 0.4800 0.4800 167,447 +0.05(+11.63%)
May 18, 2020 0.3860 0.5000 0.3860 0.4300 188,127 -0.02(-5.33%)
May 15, 2020 0.4676 0.4676 0.4210 0.4542 107,200 +0.02(+5.02%)
May 14, 2020 0.4301 0.4400 0.3945 0.4325 233,536 -0.02(-3.46%)
May 13, 2020 0.4710 0.4760 0.4341 0.4480 222,997 -0.02(-5.08%)
May 12, 2020 0.4654 0.5000 0.4654 0.4720 140,731 -0.01(-1.67%)
May 11, 2020 0.4733 0.5000 0.4700 0.4800 81,983 -0.01(-2.04%)
May 08, 2020 0.4830 0.4900 0.4700 0.4900 128,100 +0.01(+2.08%)
May 07, 2020 0.4959 0.4959 0.4683 0.4800 81,887 -0.02(-3.77%)
May 06, 2020 0.5040 0.5040 0.4640 0.4988 255,354 +0.01(+2.05%)
May 05, 2020 0.5000 0.5100 0.4850 0.4888 143,840 +0.00(+0.78%)
May 04, 2020 0.4908 0.5154 0.4845 0.4850 121,481 -0.02(-3.00%)
May 01, 2020 0.5012 0.5200 0.5000 0.5000 96,900 -0.01(-2.84%)
Apr 30, 2020 0.5530 0.5530 0.5074 0.5146 105,834 -0.02(-4.10%)
Apr 29, 2020 0.4877 0.5504 0.4877 0.5366 192,392 +0.04(+7.32%)
Apr 28, 2020 0.4819 0.5100 0.4819 0.5000 88,341 -0.01(-1.01%)
Apr 27, 2020 0.5095 0.5167 0.4789 0.5051 136,228 +0.01(+2.58%)
Apr 24, 2020 0.5180 0.5180 0.4857 0.4924 89,800 -0.02(-3.41%)
Apr 23, 2020 0.4767 0.5170 0.4767 0.5098 92,946 +0.01(+1.96%)
Apr 22, 2020 0.5254 0.5275 0.5000 0.5000 224,427 -0.03(-5.66%)
Apr 21, 2020 0.5502 0.5533 0.5200 0.5300 108,079 -0.03(-4.73%)
Apr 20, 2020 0.5650 0.5651 0.5306 0.5563 62,204 -0.00(-0.66%)
Apr 17, 2020 0.5345 0.5700 0.5290 0.5600 126,500 +0.02(+3.23%)
Apr 16, 2020 0.5478 0.5720 0.5273 0.5425 77,831 -0.01(-1.24%)
Apr 15, 2020 0.5522 0.5560 0.5200 0.5493 115,340 -0.03(-4.92%)
Apr 14, 2020 0.5500 0.5939 0.5500 0.5777 199,832 +0.03(+6.29%)
Apr 13, 2020 0.5180 0.5620 0.5120 0.5435 103,190 +0.00(+0.65%)
Apr 09, 2020 0.5358 0.5542 0.5040 0.5400 239,400 +0.01(+1.89%)
Apr 08, 2020 0.5007 0.5300 0.5000 0.5300 156,916 +0.03(+5.58%)
Apr 07, 2020 0.5324 0.5500 0.5000 0.5020 90,549 -0.02(-3.41%)
Apr 06, 2020 0.5474 0.5490 0.5100 0.5197 111,344 +0.02(+3.94%)
Apr 03, 2020 0.5579 0.5579 0.4900 0.5000 85,800 -0.01(-1.96%)
Apr 02, 2020 0.5200 0.5333 0.5000 0.5100 37,490 -0.02(-2.99%)
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.