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 (%)
May 29, 2020 0.9660 0.9660 0.8200 0.8394 253,300 -0.07(-7.76%)
May 28, 2020 0.8465 1.020 0.8200 0.9100 840,326 +0.15(+19.03%)
May 27, 2020 0.7320 0.7700 0.7080 0.7645 324,566 +0.09(+13.78%)
May 26, 2020 0.6490 0.7052 0.6200 0.6719 336,840 +0.09(+14.50%)
May 22, 2020 0.5975 0.5975 0.5384 0.5868 191,500 +0.04(+6.38%)
May 21, 2020 0.5423 0.6800 0.5335 0.5516 1,086,928 +0.05(+10.52%)
May 20, 2020 0.4952 0.5100 0.4869 0.4991 81,809 +0.02(+3.98%)
May 19, 2020 0.5000 0.5066 0.4800 0.4800 167,447 +0.05(+11.63%)
May 18, 2020 0.3860 0.5000 0.3860 0.4300 188,127 -0.02(-5.33%)
May 15, 2020 0.4676 0.4676 0.4210 0.4542 107,200 +0.02(+5.02%)
May 14, 2020 0.4301 0.4400 0.3945 0.4325 233,536 -0.02(-3.46%)
May 13, 2020 0.4710 0.4760 0.4341 0.4480 222,997 -0.02(-5.08%)
May 12, 2020 0.4654 0.5000 0.4654 0.4720 140,731 -0.01(-1.67%)
May 11, 2020 0.4733 0.5000 0.4700 0.4800 81,983 -0.01(-2.04%)
May 08, 2020 0.4830 0.4900 0.4700 0.4900 128,100 +0.01(+2.08%)
May 07, 2020 0.4959 0.4959 0.4683 0.4800 81,887 -0.02(-3.77%)
May 06, 2020 0.5040 0.5040 0.4640 0.4988 255,354 +0.01(+2.05%)
May 05, 2020 0.5000 0.5100 0.4850 0.4888 143,840 +0.00(+0.78%)
May 04, 2020 0.4908 0.5154 0.4845 0.4850 121,481 -0.02(-3.00%)
May 01, 2020 0.5012 0.5200 0.5000 0.5000 96,900 -0.01(-2.84%)
Apr 30, 2020 0.5530 0.5530 0.5074 0.5146 105,834 -0.02(-4.10%)
Apr 29, 2020 0.4877 0.5504 0.4877 0.5366 192,392 +0.04(+7.32%)
Apr 28, 2020 0.4819 0.5100 0.4819 0.5000 88,341 -0.01(-1.01%)
Apr 27, 2020 0.5095 0.5167 0.4789 0.5051 136,228 +0.01(+2.58%)
Apr 24, 2020 0.5180 0.5180 0.4857 0.4924 89,800 -0.02(-3.41%)
Apr 23, 2020 0.4767 0.5170 0.4767 0.5098 92,946 +0.01(+1.96%)
Apr 22, 2020 0.5254 0.5275 0.5000 0.5000 224,427 -0.03(-5.66%)
Apr 21, 2020 0.5502 0.5533 0.5200 0.5300 108,079 -0.03(-4.73%)
Apr 20, 2020 0.5650 0.5651 0.5306 0.5563 62,204 -0.00(-0.66%)
Apr 17, 2020 0.5345 0.5700 0.5290 0.5600 126,500 +0.02(+3.23%)
Apr 16, 2020 0.5478 0.5720 0.5273 0.5425 77,831 -0.01(-1.24%)
Apr 15, 2020 0.5522 0.5560 0.5200 0.5493 115,340 -0.03(-4.92%)
Apr 14, 2020 0.5500 0.5939 0.5500 0.5777 199,832 +0.03(+6.29%)
Apr 13, 2020 0.5180 0.5620 0.5120 0.5435 103,190 +0.00(+0.65%)
Apr 09, 2020 0.5358 0.5542 0.5040 0.5400 239,400 +0.01(+1.89%)
Apr 08, 2020 0.5007 0.5300 0.5000 0.5300 156,916 +0.03(+5.58%)
Apr 07, 2020 0.5324 0.5500 0.5000 0.5020 90,549 -0.02(-3.41%)
Apr 06, 2020 0.5474 0.5490 0.5100 0.5197 111,344 +0.02(+3.94%)
Apr 03, 2020 0.5579 0.5579 0.4900 0.5000 85,800 -0.01(-1.96%)
Apr 02, 2020 0.5200 0.5333 0.5000 0.5100 37,490 -0.02(-2.99%)
Apr 01, 2020 0.5166 0.5680 0.5103 0.5257 103,646 -0.04(-7.77%)
Mar 31, 2020 0.5424 0.5873 0.5400 0.5700 68,233 +0.03(+6.28%)
Mar 30, 2020 0.4690 0.5363 0.4690 0.5363 94,657 +0.02(+3.13%)
Mar 27, 2020 0.4984 0.5200 0.4507 0.5200 122,300 +0.00(+0.78%)
Mar 26, 2020 0.5700 0.5950 0.4873 0.5160 337,414 -0.05(-9.07%)
Mar 25, 2020 0.4960 0.5970 0.4652 0.5675 518,197 +0.13(+30.52%)
Mar 24, 2020 0.3960 0.4598 0.3960 0.4348 366,402 +0.04(+11.49%)
Mar 23, 2020 0.4480 0.4480 0.3500 0.3900 608,358 -0.02(-5.29%)
Mar 20, 2020 0.4899 0.4899 0.4056 0.4118 313,900 -0.01(-2.07%)
Mar 19, 2020 0.4780 0.4780 0.4100 0.4205 284,517 +0.00(+0.57%)
Mar 18, 2020 0.4892 0.4892 0.3801 0.4181 371,007 -0.09(-17.21%)
Mar 17, 2020 0.4758 0.5243 0.4758 0.5050 454,920 -0.04(-7.83%)
Mar 16, 2020 0.6385 0.6600 0.5301 0.5479 289,678 -0.10(-15.98%)
Mar 13, 2020 0.6195 0.6600 0.5400 0.6521 357,100 +0.04(+5.84%)
Mar 12, 2020 0.5220 0.6500 0.5220 0.6161 612,159 -0.08(-11.56%)
Mar 11, 2020 0.7500 0.7500 0.6734 0.6966 307,622 -0.06(-7.43%)
Mar 10, 2020 0.7050 0.7770 0.7033 0.7525 338,584 +0.05(+7.50%)
Mar 09, 2020 0.6170 0.8000 0.6170 0.7000 430,036 -0.11(-13.58%)
Mar 06, 2020 0.7620 0.8400 0.7552 0.8100 243,400 -0.04(-4.39%)
Mar 05, 2020 0.8894 0.8894 0.8200 0.8472 278,155 -0.04(-4.08%)
Mar 04, 2020 0.8885 0.9000 0.8600 0.8832 87,560 +0.02(+2.70%)
Mar 03, 2020 0.8800 0.9120 0.8579 0.8600 301,110 +0.01(+1.07%)
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.