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 (%)
Aug 31, 2021 0.4166 0.4166 0.3859 0.4100 105,866 +0.01(+2.73%)
Aug 30, 2021 0.4185 0.4200 0.3933 0.3991 46,382 -0.01(-2.66%)
Aug 27, 2021 0.3980 0.4200 0.3683 0.4100 86,973 +0.02(+4.86%)
Aug 26, 2021 0.3900 0.4083 0.3751 0.3910 64,013 -0.00(-0.66%)
Aug 25, 2021 0.3900 0.3936 0.3790 0.3936 33,049 +0.01(+3.17%)
Aug 24, 2021 0.3800 0.3855 0.3700 0.3815 154,135 +0.01(+1.73%)
Aug 23, 2021 0.3787 0.3787 0.3686 0.3750 207,674 +0.00(+0.03%)
Aug 20, 2021 0.4000 0.4000 0.3666 0.3749 143,674 -0.01(-2.06%)
Aug 19, 2021 0.3953 0.3953 0.3740 0.3828 110,332 -0.01(-3.21%)
Aug 18, 2021 0.3862 0.3988 0.3841 0.3955 25,639 -0.00(-0.95%)
Aug 17, 2021 0.3947 0.4120 0.3929 0.3993 79,506 -0.01(-2.61%)
Aug 16, 2021 0.4144 0.4144 0.3967 0.4100 56,973 -0.01(-3.32%)
Aug 13, 2021 0.4033 0.4286 0.4033 0.4241 118,074 +0.00(+0.26%)
Aug 12, 2021 0.4500 0.4500 0.4230 0.4230 87,430 -0.00(-0.07%)
Aug 11, 2021 0.4039 0.4422 0.4039 0.4233 147,765 +0.01(+3.24%)
Aug 10, 2021 0.4336 0.4337 0.4100 0.4100 55,503 +0.01(+2.50%)
Aug 09, 2021 0.4500 0.4500 0.4000 0.4000 39,288 -0.01(-3.12%)
Aug 06, 2021 0.4272 0.4348 0.4129 0.4129 118,413 -0.00(-0.63%)
Aug 05, 2021 0.4500 0.4500 0.4100 0.4155 393,930 -0.01(-2.85%)
Aug 04, 2021 0.3786 0.4303 0.3786 0.4277 173,790 +0.04(+9.64%)
Aug 03, 2021 0.3876 0.4012 0.3788 0.3901 92,583 +0.01(+2.90%)
Aug 02, 2021 0.4100 0.4100 0.3672 0.3791 53,137 -0.01(-1.56%)
Jul 30, 2021 0.3900 0.3900 0.3798 0.3851 12,455 +0.00(+0.03%)
Jul 29, 2021 0.3730 0.4100 0.3730 0.3850 33,268 +0.00(+0.52%)
Jul 28, 2021 0.3902 0.3946 0.3809 0.3830 16,736 -0.00(-0.31%)
Jul 27, 2021 0.3605 0.3939 0.3605 0.3842 43,702 +0.00(+0.23%)
Jul 26, 2021 0.3680 0.3954 0.3500 0.3833 27,287 -0.01(-1.94%)
Jul 23, 2021 0.3940 0.3941 0.3708 0.3909 99,331 -0.01(-3.00%)
Jul 22, 2021 0.3913 0.4030 0.3900 0.4030 46,572 +0.02(+4.43%)
Jul 21, 2021 0.3919 0.3919 0.3740 0.3859 16,777 -0.01(-1.30%)
Jul 20, 2021 0.3495 0.3910 0.3487 0.3910 86,842 +0.03(+8.19%)
Jul 19, 2021 0.3503 0.3812 0.3500 0.3614 149,639 -0.01(-3.55%)
Jul 16, 2021 0.3731 0.3816 0.3707 0.3747 43,931 +0.00(+0.81%)
Jul 15, 2021 0.3663 0.3773 0.3600 0.3717 47,971 -0.00(-0.13%)
Jul 14, 2021 0.3850 0.3851 0.3692 0.3722 52,767 -0.01(-3.12%)
Jul 13, 2021 0.3710 0.3918 0.3710 0.3842 79,801 -0.01(-1.49%)
Jul 12, 2021 0.3710 0.4015 0.3710 0.3900 121,367 -0.00(-0.99%)
Jul 09, 2021 0.4013 0.4013 0.3800 0.3939 38,593 +0.00(+1.23%)
Jul 08, 2021 0.3900 0.3949 0.3810 0.3891 64,980 -0.00(-0.23%)
Jul 07, 2021 0.3884 0.4050 0.3884 0.3900 227,435 -0.01(-2.69%)
Jul 06, 2021 0.4041 0.4052 0.3900 0.4008 42,193 +0.00(+1.24%)
Jul 02, 2021 0.3850 0.4100 0.3850 0.3959 76,645 -0.03(-7.93%)
Jul 01, 2021 0.4241 0.4300 0.4063 0.4300 8,638 +0.02(+4.50%)
Jun 30, 2021 0.4000 0.4124 0.3955 0.4115 15,742 +0.01(+2.75%)
Jun 29, 2021 0.4120 0.4124 0.4001 0.4005 19,499 -0.00(-0.69%)
Jun 28, 2021 0.4207 0.4207 0.3906 0.4033 82,806 +0.00(+0.30%)
Jun 25, 2021 0.4150 0.4162 0.4021 0.4021 51,643 +0.00(+0.30%)
Jun 24, 2021 0.4110 0.4300 0.4000 0.4009 186,729 -0.02(-4.57%)
Jun 23, 2021 0.4300 0.4300 0.4107 0.4201 92,911 -0.01(-2.30%)
Jun 22, 2021 0.3980 0.4367 0.3980 0.4300 51,820 +0.03(+6.25%)
Jun 21, 2021 0.4001 0.4214 0.4001 0.4047 37,593 -0.02(-3.76%)
Jun 18, 2021 0.4100 0.4205 0.3988 0.4205 24,345 +0.01(+2.79%)
Jun 17, 2021 0.3949 0.4100 0.3900 0.4091 62,995 -0.01(-1.85%)
Jun 16, 2021 0.4100 0.4216 0.3901 0.4168 134,909 +0.01(+1.88%)
Jun 15, 2021 0.4200 0.4357 0.4034 0.4091 113,039 -0.02(-4.59%)
Jun 14, 2021 0.4731 0.4731 0.4118 0.4288 182,957 -0.02(-5.17%)
Jun 11, 2021 0.4341 0.4618 0.4341 0.4522 42,736 +0.00(+0.58%)
Jun 10, 2021 0.4825 0.4849 0.4400 0.4496 177,217 -0.03(-6.53%)
Jun 09, 2021 0.4700 0.4919 0.4700 0.4810 97,337 +0.01(+2.10%)
Jun 08, 2021 0.5164 0.5164 0.4700 0.4711 152,065 -0.02(-4.38%)
Jun 07, 2021 0.5125 0.5210 0.4616 0.4927 195,196 -0.02(-3.90%)
Jun 04, 2021 0.4932 0.5311 0.4900 0.5127 418,563 +0.02(+3.24%)
Jun 03, 2021 0.4640 0.4967 0.4370 0.4966 371,621 +0.03(+6.18%)
Jun 02, 2021 0.4200 0.4677 0.4200 0.4677 242,967 +0.06(+13.80%)
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.