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%)
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.