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, 2018 1.491 1.510 1.430 1.430 246,600 -0.07(-4.67%)
Nov 29, 2018 1.520 1.530 1.456 1.500 136,935 -0.02(-1.32%)
Nov 28, 2018 1.504 1.570 1.450 1.520 264,835 +0.02(+1.33%)
Nov 27, 2018 1.689 1.689 1.380 1.500 747,392 -0.15(-9.09%)
Nov 26, 2018 1.690 1.746 1.650 1.650 223,869 -0.04(-2.64%)
Nov 23, 2018 1.681 1.740 1.678 1.695 126,700 -0.12(-6.37%)
Nov 21, 2018 1.810 1.810 1.810 0 -0.04(-2.15%)
Nov 20, 2018 1.744 1.850 1.700 1.850 232,804 +0.03(+1.64%)
Nov 19, 2018 1.828 1.847 1.748 1.820 144,696 -0.01(-0.54%)
Nov 16, 2018 1.837 1.850 1.800 1.830 117,800 +0.04(+2.23%)
Nov 15, 2018 1.886 1.900 1.730 1.790 306,697 -0.09(-4.79%)
Nov 14, 2018 1.960 2.000 1.850 1.880 295,399 -0.09(-4.57%)
Nov 13, 2018 2.010 2.036 1.970 1.970 183,762 -0.04(-1.77%)
Nov 12, 2018 2.034 2.079 1.950 2.005 227,392 -0.00(-0.23%)
Nov 09, 2018 1.934 2.050 1.929 2.010 220,900 +0.08(+4.15%)
Nov 08, 2018 1.970 2.010 1.880 1.930 201,431 +0.01(+0.66%)
Nov 07, 2018 1.886 1.930 1.860 1.917 172,486 +0.05(+2.53%)
Nov 06, 2018 1.878 1.940 1.870 1.870 182,134 -0.03(-1.58%)
Nov 05, 2018 1.925 1.970 1.888 1.900 166,009 -0.04(-2.21%)
Nov 02, 2018 1.911 1.980 1.880 1.943 151,800 +0.08(+4.46%)
Nov 01, 2018 2.122 2.122 1.798 1.860 443,772 -0.24(-11.43%)
Oct 31, 2018 1.914 2.180 1.880 2.100 402,627 +0.27(+14.75%)
Oct 30, 2018 1.760 1.861 1.720 1.830 423,787 +0.05(+3.02%)
Oct 29, 2018 1.790 1.880 1.750 1.776 875,549 -0.33(-15.82%)
Oct 26, 2018 2.104 2.150 2.058 2.110 258,700 -0.06(-2.76%)
Oct 25, 2018 2.182 2.221 2.080 2.170 407,648 +0.01(+0.45%)
Oct 24, 2018 2.021 2.290 2.015 2.160 1,062,959 +0.26(+13.68%)
Oct 23, 2018 1.773 1.920 1.590 1.900 347,069 +0.08(+4.40%)
Oct 22, 2018 1.918 1.930 1.790 1.820 334,492 -0.08(-4.21%)
Oct 19, 2018 1.910 1.938 1.850 1.900 144,200 +0.01(+0.53%)
Oct 18, 2018 1.980 1.990 1.880 1.890 187,940 -0.07(-3.57%)
Oct 17, 2018 1.960 1.999 1.870 1.960 255,068 +0.03(+1.73%)
Oct 16, 2018 2.004 2.058 1.890 1.927 386,780 -0.07(-3.66%)
Oct 15, 2018 1.955 2.030 1.940 2.000 287,714 +0.10(+5.26%)
Oct 12, 2018 1.824 1.970 1.800 1.900 411,200 +0.10(+5.56%)
Oct 11, 2018 1.881 1.910 1.697 1.800 672,174 -0.12(-6.25%)
Oct 10, 2018 1.909 2.040 1.898 1.920 845,132 +0.05(+2.47%)
Oct 09, 2018 1.683 1.874 1.670 1.874 354,190 +0.17(+10.22%)
Oct 08, 2018 1.690 1.760 1.670 1.700 234,398 +0.04(+2.41%)
Oct 05, 2018 1.638 1.720 1.613 1.660 384,800 +0.07(+4.42%)
Oct 04, 2018 1.510 1.590 1.500 1.590 105,329 +0.07(+4.59%)
Oct 03, 2018 1.576 1.600 1.510 1.520 548,621 -0.07(-4.40%)
Oct 02, 2018 1.635 1.670 1.590 1.590 439,172 -0.03(-1.85%)
Oct 01, 2018 1.541 1.628 1.530 1.620 380,849 +0.12(+8.19%)
Sep 28, 2018 1.449 1.510 1.438 1.497 188,100 +0.08(+5.44%)
Sep 27, 2018 1.528 1.550 1.415 1.420 262,289 -0.09(-6.26%)
Sep 26, 2018 1.480 1.540 1.440 1.515 542,419 +0.08(+5.81%)
Sep 25, 2018 1.433 1.441 1.390 1.432 152,513 +0.06(+4.50%)
Sep 24, 2018 1.352 1.410 1.345 1.370 318,013 +0.03(+2.24%)
Sep 21, 2018 1.280 1.370 1.275 1.340 205,700 +0.06(+4.42%)
Sep 20, 2018 1.273 1.300 1.250 1.283 87,703 +0.00(+0.32%)
Sep 19, 2018 1.260 1.293 1.250 1.279 143,499 -0.00(-0.06%)
Sep 18, 2018 1.320 1.320 1.280 1.280 63,269 -0.04(-3.03%)
Sep 17, 2018 1.290 1.340 1.290 1.320 107,876 +0.02(+1.18%)
Sep 14, 2018 1.280 1.310 1.260 1.305 104,900 +0.04(+3.12%)
Sep 13, 2018 1.350 1.350 1.254 1.265 136,341 -0.05(-4.16%)
Sep 12, 2018 1.360 1.360 1.300 1.320 69,850 -0.02(-1.49%)
Sep 11, 2018 1.351 1.352 1.310 1.340 137,546 -0.01(-0.66%)
Sep 10, 2018 1.310 1.360 1.310 1.349 125,705 +0.04(+2.97%)
Sep 07, 2018 1.350 1.350 1.290 1.310 57,000 -0.03(-2.24%)
Sep 06, 2018 1.290 1.368 1.280 1.340 260,683 +0.05(+3.88%)
Sep 05, 2018 1.278 1.290 1.260 1.290 46,202 +0.01(+0.95%)
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.