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 29, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
Mar 28, 2018 1.228 1.430 1.200 1.340 1,128,256 +0.14(+11.67%)
Mar 27, 2018 1.288 1.305 1.197 1.200 430,946 -0.11(-8.12%)
Mar 26, 2018 1.351 1.400 1.280 1.306 328,997 -0.05(-3.97%)
Mar 23, 2018 1.380 1.410 1.352 1.360 203,973 -0.01(-1.02%)
Mar 22, 2018 1.450 1.450 1.350 1.374 240,623 -0.03(-1.86%)
Mar 21, 2018 1.423 1.430 1.397 1.400 76,792 -0.02(-1.41%)
Mar 20, 2018 1.420 1.439 1.400 1.420 128,969 +0.01(+0.71%)
Mar 19, 2018 1.470 1.470 1.403 1.410 146,185 -0.03(-2.08%)
Mar 16, 2018 1.410 1.450 1.395 1.440 214,714 +0.02(+1.41%)
Mar 15, 2018 1.475 1.490 1.420 1.420 112,666 -0.04(-2.74%)
Mar 14, 2018 1.490 1.490 1.440 1.460 148,205 -0.02(-1.48%)
Mar 13, 2018 1.474 1.500 1.429 1.482 252,674 -0.00(-0.18%)
Mar 12, 2018 1.552 1.460 1.485 154,203 -0.01(-0.36%)
Mar 09, 2018 1.530 1.531 1.490 1.490 133,156 -0.02(-1.51%)
Mar 08, 2018 1.450 1.530 1.450 1.513 137,137 +0.06(+4.34%)
Mar 07, 2018 1.474 1.490 1.438 1.450 124,790 -0.03(-2.03%)
Mar 06, 2018 1.540 1.550 1.440 1.480 183,884 -0.02(-1.21%)
Mar 05, 2018 1.468 1.550 1.445 1.498 195,267 +0.05(+3.32%)
Mar 02, 2018 1.480 1.580 1.420 1.450 453,508 -0.03(-1.69%)
Mar 01, 2018 1.421 1.510 1.400 1.475 161,752 +0.07(+4.61%)
Feb 28, 2018 1.450 1.450 1.360 1.410 425,115 -0.02(-1.40%)
Feb 27, 2018 1.567 1.570 1.420 1.430 534,624 -0.14(-8.92%)
Feb 26, 2018 1.659 1.670 1.570 1.570 287,542 -0.03(-1.88%)
Feb 23, 2018 1.619 1.681 1.600 1.600 286,134 +0.03(+1.91%)
Feb 22, 2018 1.687 1.687 1.550 1.570 411,918 -0.11(-6.61%)
Feb 21, 2018 1.764 1.790 1.626 1.681 621,828 -0.11(-6.08%)
Feb 20, 2018 1.844 1.923 1.750 1.790 1,039,997 -0.03(-1.58%)
Feb 16, 2018 1.819 1.819 1.819 0 +0.09(+5.13%)
Feb 15, 2018 1.770 1.800 1.650 1.730 748,191 +0.02(+1.36%)
Feb 14, 2018 1.555 1.707 1.482 1.707 393,975 +0.19(+12.36%)
Feb 13, 2018 1.425 1.539 1.390 1.519 193,140 +0.10(+6.86%)
Feb 12, 2018 1.430 1.451 1.410 1.421 326,662 -0.01(-0.59%)
Feb 09, 2018 1.393 1.470 1.360 1.430 494,881 +0.00(+0.00%)
Feb 08, 2018 1.405 1.310 1.430 882,128 +0.03(+1.81%)
Feb 07, 2018 1.560 1.605 1.390 1.405 1,149,123 -0.14(-8.79%)
Feb 06, 2018 1.320 1.550 1.290 1.540 608,579 +0.18(+13.24%)
Feb 05, 2018 1.424 1.460 1.360 1.360 764,981 -0.14(-9.33%)
Feb 02, 2018 1.600 1.640 1.488 1.500 883,572 -0.10(-6.25%)
Feb 01, 2018 1.823 1.837 1.594 1.600 882,875 -0.16(-9.09%)
Jan 31, 2018 1.772 1.865 1.649 1.760 1,500,840 -0.16(-8.33%)
Jan 30, 2018 1.876 1.940 1.800 1.920 1,932,572 +0.05(+2.71%)
Jan 29, 2018 1.665 1.890 1.609 1.869 2,435,795 +0.29(+18.32%)
Jan 26, 2018 1.468 1.650 1.444 1.580 1,264,159 +0.14(+9.38%)
Jan 25, 2018 1.420 1.470 1.400 1.444 309,826 +0.05(+3.22%)
Jan 24, 2018 1.470 1.470 1.390 1.399 439,855 +0.03(+2.38%)
Jan 23, 2018 1.341 1.470 1.328 1.367 660,556 +0.05(+3.55%)
Jan 22, 2018 1.310 1.329 1.280 1.320 157,969 +0.04(+3.21%)
Jan 19, 2018 1.250 1.280 1.200 1.279 139,688 +0.05(+3.98%)
Jan 18, 2018 1.250 1.280 1.215 1.230 138,437 -0.02(-1.49%)
Jan 17, 2018 1.252 1.298 1.220 1.249 219,226 -0.05(-3.92%)
Jan 16, 2018 1.345 1.360 1.230 1.300 516,095 -0.04(-3.01%)
Jan 12, 2018 1.340 1.340 1.340 0 +0.03(+2.64%)
Jan 11, 2018 1.310 1.340 1.288 1.305 166,810 +0.02(+1.19%)
Jan 10, 2018 1.270 1.302 1.220 1.290 308,614 +0.07(+5.74%)
Jan 09, 2018 1.310 1.320 1.160 1.220 529,666 -0.07(-5.09%)
Jan 08, 2018 1.280 1.370 1.258 1.285 879,518 +0.09(+7.47%)
Jan 05, 2018 1.000 1.220 1.000 1.196 880,400 +0.22(+22.25%)
Jan 04, 2018 0.9381 0.9858 0.8900 0.9784 232,343 +0.06(+6.35%)
Jan 03, 2018 0.9601 0.9601 0.8950 0.9200 238,877 -0.05(-5.47%)
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.