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 30, 2017 0.9057 0.9223 0.8900 0.9030 166,273 -0.04(-4.51%)
Nov 29, 2017 0.8846 0.9456 0.8500 0.9456 176,448 +0.06(+7.19%)
Nov 28, 2017 0.9300 0.9324 0.8816 0.8822 171,100 -0.04(-4.11%)
Nov 27, 2017 0.9500 1.000 0.9200 0.9200 255,799 -0.01(-1.50%)
Nov 24, 2017 0.8700 0.9623 0.8455 0.9340 134,477 +0.06(+6.38%)
Nov 22, 2017 0.9310 0.9310 0.8505 0.8780 273,977 -0.03(-3.62%)
Nov 21, 2017 1.010 1.010 0.9100 0.9110 273,378 -0.08(-8.27%)
Nov 20, 2017 1.015 1.030 0.9851 0.9931 148,004 -0.03(-2.63%)
Nov 17, 2017 1.040 1.040 1.000 1.020 69,884 +0.00(+0.01%)
Nov 16, 2017 0.9922 1.064 0.9922 1.020 71,661 +0.02(+2.08%)
Nov 15, 2017 1.040 1.040 0.9896 0.9991 128,705 -0.04(-3.93%)
Nov 14, 2017 1.030 1.090 0.9975 1.040 271,538 -0.02(-1.89%)
Nov 13, 2017 1.105 1.120 1.050 1.060 114,961 -0.05(-4.37%)
Nov 10, 2017 1.077 1.108 1.060 1.108 95,661 +0.03(+2.63%)
Nov 09, 2017 1.090 1.110 1.051 1.080 75,377 -0.01(-0.92%)
Nov 08, 2017 1.111 1.130 1.050 1.090 105,865 -0.00(-0.16%)
Nov 07, 2017 1.179 1.180 1.092 1.092 227,711 -0.09(-7.48%)
Nov 06, 2017 1.180 1.200 1.139 1.180 117,039 +0.03(+2.62%)
Nov 03, 2017 1.230 1.240 1.120 1.150 130,476 -0.04(-3.37%)
Nov 02, 2017 1.220 1.290 1.185 1.190 232,692 -0.09(-6.93%)
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.