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 (%)
Jul 31, 2017 0.6310 0.6480 0.6199 0.6200 19,275 -0.01(-1.87%)
Jul 28, 2017 0.6500 0.6589 0.6318 0.6318 17,200 -0.01(-1.44%)
Jul 27, 2017 0.6600 0.6745 0.6406 0.6410 11,212 -0.02(-2.88%)
Jul 26, 2017 0.6571 0.6846 0.6300 0.6600 47,295 +0.02(+2.33%)
Jul 25, 2017 0.6600 0.6600 0.6421 0.6450 42,409 -0.01(-0.92%)
Jul 24, 2017 0.6800 0.6800 0.6434 0.6510 71,939 -0.03(-4.26%)
Jul 21, 2017 0.6816 0.7010 0.6759 0.6800 19,563 +0.01(+1.46%)
Jul 20, 2017 0.6600 0.6810 0.6600 0.6702 230,422 +0.01(+1.68%)
Jul 19, 2017 0.6487 0.6694 0.6413 0.6591 81,538 +0.02(+3.80%)
Jul 18, 2017 0.6000 0.6390 0.6000 0.6350 94,077 +0.04(+5.83%)
Jul 17, 2017 0.6136 0.6200 0.6000 0.6000 12,601 -0.01(-1.78%)
Jul 14, 2017 0.6000 0.6140 0.6000 0.6109 29,156 +0.02(+2.86%)
Jul 13, 2017 0.5897 0.5939 0.5780 0.5939 8,650 +0.00(+0.49%)
Jul 12, 2017 0.5700 0.5948 0.5700 0.5910 16,800 +0.02(+2.78%)
Jul 11, 2017 0.5906 0.6000 0.5676 0.5750 385,727 -0.01(-0.86%)
Jul 10, 2017 0.5761 0.5900 0.5685 0.5800 92,426 +0.02(+3.39%)
Jul 07, 2017 0.6009 0.6022 0.5610 0.5610 109,996 -0.00(-0.85%)
Jul 06, 2017 0.6000 0.6000 0.5658 0.5658 116,031 -0.02(-2.98%)
Jul 05, 2017 0.5706 0.5990 0.5600 0.5832 52,810 -0.01(-1.15%)
Jul 03, 2017 0.5800 0.7000 0.5800 0.5900 9,710 +0.01(+1.72%)
Jun 30, 2017 0.5827 0.5976 0.5721 0.5800 25,291 -0.00(-0.34%)
Jun 29, 2017 0.6160 0.6190 0.5700 0.5820 33,443 +0.00(+0.52%)
Jun 28, 2017 0.5856 0.5939 0.5770 0.5790 14,051 -0.00(-0.17%)
Jun 27, 2017 0.5900 0.6102 0.5789 0.5800 10,436 -0.01(-1.98%)
Jun 26, 2017 0.5975 0.6232 0.5917 0.5917 25,164 -0.03(-5.10%)
Jun 23, 2017 0.6370 0.6384 0.6056 0.6235 27,710 -0.01(-2.24%)
Jun 22, 2017 0.5939 0.6378 0.5722 0.6378 15,300 +0.08(+14.12%)
Jun 21, 2017 0.5500 0.5700 0.5500 0.5589 47,419 -0.00(-0.25%)
Jun 20, 2017 0.5955 0.6000 0.5603 0.5603 54,072 -0.01(-1.70%)
Jun 19, 2017 0.5985 0.6092 0.5700 0.5700 70,100 -0.02(-3.39%)
Jun 16, 2017 0.5580 0.5950 0.5534 0.5900 59,876 +0.04(+7.66%)
Jun 15, 2017 0.5590 0.5723 0.5323 0.5480 211,402 -0.09(-14.67%)
Jun 14, 2017 0.6340 0.6600 0.6300 0.6422 83,816 +0.02(+3.59%)
Jun 13, 2017 0.6100 0.6467 0.5980 0.6200 115,798 +0.03(+4.29%)
Jun 12, 2017 0.6000 0.6000 0.5603 0.5945 54,215 -0.00(-0.30%)
Jun 09, 2017 0.6250 0.6250 0.5890 0.5963 65,059 -0.02(-2.72%)
Jun 08, 2017 0.6054 0.6387 0.5977 0.6130 88,914 +0.01(+2.17%)
Jun 07, 2017 0.6417 0.6694 0.6000 0.6000 95,740 -0.04(-6.67%)
Jun 06, 2017 0.7180 0.7250 0.6330 0.6429 70,930 -0.06(-8.08%)
Jun 05, 2017 0.6260 0.7227 0.5800 0.6994 124,869 +0.12(+21.00%)
Jun 02, 2017 0.5720 0.5834 0.5507 0.5780 44,511 +0.01(+2.48%)
Jun 01, 2017 0.5800 0.5900 0.5600 0.5640 72,323 -0.00(-0.70%)
May 31, 2017 0.5490 0.5830 0.5300 0.5680 95,774 +0.03(+5.79%)
May 30, 2017 0.5200 0.5410 0.5100 0.5369 55,513 +0.02(+3.69%)
May 26, 2017 0.5200 0.5200 0.4959 0.5178 19,673 +0.01(+1.53%)
May 25, 2017 0.5160 0.5500 0.5060 0.5100 245,392 +0.01(+2.00%)
May 24, 2017 0.5524 0.5524 0.4900 0.5000 151,025 -0.03(-5.73%)
May 23, 2017 0.5596 0.5810 0.5200 0.5304 94,388 -0.05(-8.71%)
May 22, 2017 0.5120 0.5820 0.5120 0.5810 43,202 +0.04(+7.20%)
May 19, 2017 0.4885 0.5500 0.4665 0.5420 135,592 +0.06(+11.68%)
May 18, 2017 0.4975 0.5098 0.4784 0.4853 112,321 +0.00(+0.52%)
May 17, 2017 0.5125 0.5200 0.4796 0.4828 204,689 -0.05(-8.58%)
May 16, 2017 0.5630 0.5630 0.5281 0.5281 47,100 -0.02(-3.98%)
May 15, 2017 0.5545 0.5700 0.5366 0.5500 37,471 +0.00(+0.18%)
May 12, 2017 0.5566 0.5811 0.5490 0.5490 34,932 -0.00(-0.36%)
May 11, 2017 0.5846 0.5900 0.5510 0.5510 33,220 -0.04(-6.56%)
May 10, 2017 0.6157 0.6185 0.5659 0.5897 84,344 +0.00(+0.48%)
May 09, 2017 0.6060 0.6093 0.5631 0.5869 24,476 -0.02(-2.82%)
May 08, 2017 0.5939 0.6240 0.5939 0.6039 130,241 +0.02(+2.74%)
May 05, 2017 0.5210 0.5878 0.5155 0.5878 35,644 +0.06(+11.33%)
May 04, 2017 0.5851 0.6000 0.5280 0.5280 102,455 -0.05(-9.00%)
May 03, 2017 0.5629 0.5890 0.5460 0.5803 107,682 +0.04(+6.42%)
May 02, 2017 0.6024 0.6024 0.5123 0.5453 148,416 -0.04(-7.58%)
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.