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, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
Mar 28, 2018 1.228 1.430 1.200 1.340 1,128,256 +0.14(+11.67%)
Mar 27, 2018 1.288 1.305 1.197 1.200 430,946 -0.11(-8.12%)
Mar 26, 2018 1.351 1.400 1.280 1.306 328,997 -0.05(-3.97%)
Mar 23, 2018 1.380 1.410 1.352 1.360 203,973 -0.01(-1.02%)
Mar 22, 2018 1.450 1.450 1.350 1.374 240,623 -0.03(-1.86%)
Mar 21, 2018 1.423 1.430 1.397 1.400 76,792 -0.02(-1.41%)
Mar 20, 2018 1.420 1.439 1.400 1.420 128,969 +0.01(+0.71%)
Mar 19, 2018 1.470 1.470 1.403 1.410 146,185 -0.03(-2.08%)
Mar 16, 2018 1.410 1.450 1.395 1.440 214,714 +0.02(+1.41%)
Mar 15, 2018 1.475 1.490 1.420 1.420 112,666 -0.04(-2.74%)
Mar 14, 2018 1.490 1.490 1.440 1.460 148,205 -0.02(-1.48%)
Mar 13, 2018 1.474 1.500 1.429 1.482 252,674 -0.00(-0.18%)
Mar 12, 2018 1.552 1.460 1.485 154,203 -0.01(-0.36%)
Mar 09, 2018 1.530 1.531 1.490 1.490 133,156 -0.02(-1.51%)
Mar 08, 2018 1.450 1.530 1.450 1.513 137,137 +0.06(+4.34%)
Mar 07, 2018 1.474 1.490 1.438 1.450 124,790 -0.03(-2.03%)
Mar 06, 2018 1.540 1.550 1.440 1.480 183,884 -0.02(-1.21%)
Mar 05, 2018 1.468 1.550 1.445 1.498 195,267 +0.05(+3.32%)
Mar 02, 2018 1.480 1.580 1.420 1.450 453,508 -0.03(-1.69%)
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.