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 (%)
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%)
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.