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 (%)
Jan 31, 2017 1.104 1.116 1.093 1.097 15,000 -0.03(-2.90%)
Jan 30, 2017 1.116 1.130 1.083 1.130 15,127 -0.01(-0.60%)
Jan 27, 2017 1.119 1.150 1.116 1.137 28,935 +0.03(+2.41%)
Jan 26, 2017 1.174 1.174 1.100 1.110 23,126 -0.08(-6.44%)
Jan 25, 2017 1.200 1.200 1.170 1.186 19,448 +0.01(+0.54%)
Jan 24, 2017 1.199 1.220 1.166 1.180 7,100 -0.02(-1.67%)
Jan 23, 2017 1.236 1.238 1.190 1.200 18,163 -0.01(-1.01%)
Jan 20, 2017 1.200 1.223 1.164 1.212 21,471 +0.01(+1.02%)
Jan 19, 2017 1.246 1.268 1.198 1.200 51,040 -0.05(-3.91%)
Jan 18, 2017 1.271 1.311 1.249 1.249 35,494 -0.03(-2.44%)
Jan 17, 2017 1.206 1.280 1.200 1.280 84,019 +0.06(+4.92%)
Jan 13, 2017 1.220 1.220 1.220 0 +0.05(+4.63%)
Jan 12, 2017 1.170 1.170 1.155 1.166 1,469 -0.00(-0.16%)
Jan 11, 2017 1.166 1.176 1.160 1.168 9,600 +0.01(+0.72%)
Jan 10, 2017 1.140 1.171 1.140 1.160 11,756 -0.02(-1.35%)
Jan 09, 2017 1.190 1.190 1.170 1.175 3,000 -0.02(-1.96%)
Jan 06, 2017 1.115 1.199 1.104 1.199 4,578 +0.09(+8.10%)
Jan 05, 2017 1.150 1.150 1.102 1.109 10,000 -0.01(-1.30%)
Jan 04, 2017 1.132 1.136 1.124 1.124 2,358 +0.03(+2.32%)
Jan 03, 2017 1.109 1.140 1.098 1.098 42,800 +0.02(+1.48%)
Dec 29, 2016 1.082 1.082 1.082 0 -0.03(-2.49%)
Dec 28, 2016 1.115 1.120 1.110 1.110 5,490 +0.01(+0.90%)
Dec 27, 2016 1.100 1.100 1.100 1.100 4,000 +0.00(+0.26%)
Dec 23, 2016 1.097 1.097 1.097 0 -0.02(-1.49%)
Dec 22, 2016 1.155 1.155 1.114 1.114 2,680 +0.04(+3.39%)
Dec 21, 2016 1.000 1.077 1.000 1.077 4,611 +0.03(+3.21%)
Dec 20, 2016 1.159 1.159 1.044 1.044 6,250 -0.13(-11.12%)
Dec 19, 2016 1.100 1.215 1.100 1.174 6,900 +0.10(+9.04%)
Dec 14, 2016 1.077 1.077 1.077 0 -0.07(-6.02%)
Dec 13, 2016 1.148 1.148 1.146 1.146 310 +0.06(+5.66%)
Dec 12, 2016 1.170 1.178 1.085 1.085 31,200 -0.09(-7.50%)
Dec 09, 2016 1.219 1.234 1.173 1.173 1,100 +0.02(+1.96%)
Dec 07, 2016 1.150 1.150 1.150 0 +0.08(+7.48%)
Dec 05, 2016 1.070 1.070 1.070 0 -0.07(-6.04%)
Dec 02, 2016 1.139 1.139 1.139 1.139 700 -0.05(-4.41%)
Dec 01, 2016 1.175 1.203 1.175 1.191 8,181 -0.11(-8.68%)
Nov 30, 2016 1.404 1.404 1.280 1.304 6,700 -0.04(-2.83%)
Nov 29, 2016 1.490 1.490 1.343 1.343 53,560 -0.10(-6.62%)
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.