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 (%)
Dec 31, 2018 1.220 1.240 1.183 1.230 120,100 +0.04(+3.80%)
Dec 28, 2018 1.210 1.210 1.165 1.185 103,400 -0.01(-1.25%)
Dec 27, 2018 1.220 1.256 1.194 1.200 110,961 -0.04(-3.23%)
Dec 26, 2018 1.170 1.270 1.170 1.240 200,459 +0.07(+6.07%)
Dec 24, 2018 1.181 1.207 1.150 1.169 193,000 -0.02(-1.76%)
Dec 21, 2018 1.274 1.311 1.150 1.190 472,800 -0.09(-7.03%)
Dec 20, 2018 1.325 1.370 1.270 1.280 278,863 -0.06(-4.48%)
Dec 19, 2018 1.350 1.387 1.300 1.340 141,229 +0.00(+0.00%)
Dec 18, 2018 1.400 1.400 1.300 1.340 197,964 -0.08(-5.67%)
Dec 17, 2018 1.505 1.505 1.400 1.421 142,997 -0.09(-5.92%)
Dec 14, 2018 1.535 1.535 1.490 1.510 77,600 -0.01(-0.96%)
Dec 13, 2018 1.520 1.550 1.500 1.525 37,412 +0.02(+1.49%)
Dec 12, 2018 1.520 1.530 1.490 1.502 49,698 +0.01(+0.83%)
Dec 11, 2018 1.514 1.550 1.474 1.490 65,565 -0.01(-0.67%)
Dec 10, 2018 1.500 1.560 1.460 1.500 93,041 -0.07(-4.46%)
Dec 07, 2018 1.640 1.670 1.517 1.570 279,300 -0.05(-3.09%)
Dec 06, 2018 1.520 1.660 1.442 1.620 718,392 +0.33(+25.58%)
Dec 04, 2018 1.350 1.390 1.290 1.290 192,500 -0.06(-4.44%)
Dec 03, 2018 1.492 1.492 1.340 1.350 320,116 -0.08(-5.59%)
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%)
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.