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 (%)
Nov 29, 2019 1.210 1.250 1.200 1.200 41,800 -0.03(-2.44%)
Nov 27, 2019 1.220 1.250 1.200 1.230 86,300 +0.04(+3.36%)
Nov 26, 2019 1.165 1.190 1.140 1.190 42,176 +0.08(+6.86%)
Nov 25, 2019 1.170 1.170 1.110 1.114 54,589 -0.04(-3.17%)
Nov 22, 2019 1.162 1.175 1.150 1.150 26,100 -0.00(-0.10%)
Nov 21, 2019 1.150 1.161 1.130 1.151 68,942 +0.01(+0.98%)
Nov 20, 2019 1.100 1.180 1.098 1.140 110,595 +0.06(+5.56%)
Nov 19, 2019 1.079 1.120 1.075 1.080 88,264 -0.03(-3.14%)
Nov 18, 2019 1.138 1.138 1.100 1.115 56,398 -0.01(-0.45%)
Nov 15, 2019 1.144 1.144 1.110 1.120 35,700 +0.01(+0.90%)
Nov 14, 2019 1.070 1.130 1.070 1.110 98,010 +0.03(+2.78%)
Nov 13, 2019 1.074 1.110 1.050 1.080 124,043 +0.00(+0.00%)
Nov 12, 2019 1.090 1.110 1.080 1.080 115,320 -0.04(-3.57%)
Nov 11, 2019 1.130 1.170 1.090 1.120 255,805 -0.05(-4.27%)
Nov 08, 2019 1.200 1.200 1.140 1.170 96,600 -0.01(-0.85%)
Nov 07, 2019 1.170 1.210 1.140 1.180 122,713 -0.03(-2.83%)
Nov 06, 2019 1.250 1.250 1.200 1.214 142,560 -0.03(-2.06%)
Nov 05, 2019 1.270 1.270 1.210 1.240 41,481 +0.00(+0.40%)
Nov 04, 2019 1.240 1.266 1.210 1.235 45,800 +0.02(+1.23%)
Nov 01, 2019 1.221 1.237 1.200 1.220 109,500 -0.01(-0.81%)
Oct 31, 2019 1.270 1.290 1.193 1.230 102,134 -0.06(-4.82%)
Oct 30, 2019 1.248 1.320 1.200 1.292 117,088 +0.03(+2.27%)
Oct 29, 2019 1.410 1.410 1.196 1.264 367,782 -0.18(-12.25%)
Oct 28, 2019 1.380 1.455 1.380 1.440 254,689 +0.06(+4.18%)
Oct 25, 2019 1.395 1.400 1.340 1.382 152,800 +0.01(+0.90%)
Oct 24, 2019 1.410 1.410 1.350 1.370 76,859 -0.03(-2.02%)
Oct 23, 2019 1.380 1.400 1.370 1.398 61,991 +0.02(+1.33%)
Oct 22, 2019 1.428 1.450 1.350 1.380 160,889 -0.00(-0.01%)
Oct 21, 2019 1.430 1.430 1.310 1.380 432,262 +0.09(+6.97%)
Oct 18, 2019 1.263 1.300 1.240 1.290 102,500 +0.04(+3.21%)
Oct 17, 2019 1.210 1.290 1.210 1.250 138,462 +0.04(+3.31%)
Oct 16, 2019 1.319 1.319 1.208 1.210 80,182 -0.08(-6.20%)
Oct 15, 2019 1.130 1.340 1.130 1.290 290,781 +0.17(+15.18%)
Oct 14, 2019 1.135 1.200 1.060 1.120 78,495 +0.04(+3.70%)
Oct 11, 2019 0.9790 1.090 0.9790 1.080 170,100 +0.10(+9.64%)
Oct 10, 2019 1.000 1.000 0.9502 0.9850 169,493 +0.01(+0.51%)
Oct 09, 2019 0.9780 1.001 0.9780 0.9800 103,720 -0.02(-1.67%)
Oct 08, 2019 1.070 1.070 0.9800 0.9966 122,905 -0.05(-5.09%)
Oct 07, 2019 1.010 1.050 0.9876 1.050 279,607 +0.04(+3.96%)
Oct 04, 2019 1.000 1.050 1.000 1.010 360,700 -0.01(-0.98%)
Oct 03, 2019 1.037 1.060 1.000 1.020 176,201 +0.00(+0.00%)
Oct 02, 2019 1.060 1.100 1.010 1.020 103,968 -0.07(-6.28%)
Oct 01, 2019 1.050 1.090 0.9432 1.088 697,760 +0.04(+3.66%)
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%)
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.