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, 2019 1.795 2.054 1.730 1.890 528,100 +0.14(+8.22%)
Mar 28, 2019 1.782 1.819 1.730 1.746 124,777 -0.03(-1.89%)
Mar 27, 2019 1.852 1.854 1.760 1.780 84,368 -0.09(-4.83%)
Mar 26, 2019 1.742 1.870 1.710 1.870 135,300 +0.16(+9.37%)
Mar 25, 2019 1.723 1.748 1.670 1.710 183,664 -0.02(-1.16%)
Mar 22, 2019 1.730 1.810 1.730 1.730 235,700 -0.09(-4.95%)
Mar 21, 2019 1.933 1.940 1.760 1.820 320,338 -0.11(-5.70%)
Mar 20, 2019 1.990 1.990 1.900 1.930 132,047 -0.07(-3.50%)
Mar 19, 2019 2.050 2.060 2.000 2.000 73,017 -0.04(-1.73%)
Mar 18, 2019 2.042 2.080 2.020 2.035 87,655 +0.04(+1.76%)
Mar 15, 2019 2.005 2.040 1.978 2.000 221,000 +0.01(+0.72%)
Mar 14, 2019 2.040 2.040 1.920 1.986 235,802 -0.04(-2.18%)
Mar 13, 2019 2.121 2.130 2.010 2.030 119,297 -0.06(-2.87%)
Mar 12, 2019 2.073 2.150 2.050 2.090 189,036 +0.05(+2.46%)
Mar 11, 2019 1.972 2.060 1.960 2.040 219,462 +0.09(+4.61%)
Mar 08, 2019 1.890 1.950 1.866 1.950 123,600 +0.03(+1.56%)
Mar 07, 2019 1.960 1.995 1.880 1.920 214,297 -0.05(-2.45%)
Mar 06, 2019 1.950 1.970 1.916 1.968 198,109 +0.09(+4.87%)
Mar 05, 2019 1.950 1.960 1.877 1.877 217,953 -0.06(-3.26%)
Mar 04, 2019 1.890 2.010 1.890 1.940 448,274 +0.11(+5.92%)
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.