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 (%)
Jan 31, 2019 1.639 1.650 1.595 1.600 87,282 -0.01(-0.62%)
Jan 30, 2019 1.611 1.630 1.590 1.610 100,431 +0.00(+0.04%)
Jan 29, 2019 1.622 1.687 1.592 1.609 186,367 +0.04(+2.50%)
Jan 28, 2019 1.600 1.620 1.540 1.570 115,817 -0.04(-2.48%)
Jan 25, 2019 1.600 1.633 1.590 1.610 122,500 +0.02(+1.26%)
Jan 24, 2019 1.580 1.610 1.553 1.590 98,520 +0.03(+1.92%)
Jan 23, 2019 1.520 1.610 1.490 1.560 100,338 +0.05(+3.31%)
Jan 22, 2019 1.547 1.547 1.470 1.510 61,859 -0.01(-0.66%)
Jan 18, 2019 1.530 1.540 1.480 1.520 73,500 +0.01(+0.66%)
Jan 17, 2019 1.466 1.530 1.440 1.510 116,874 +0.08(+5.60%)
Jan 16, 2019 1.410 1.470 1.390 1.430 138,891 +0.01(+0.70%)
Jan 15, 2019 1.468 1.470 1.400 1.420 125,292 -0.05(-3.40%)
Jan 14, 2019 1.547 1.550 1.470 1.470 77,895 -0.05(-3.29%)
Jan 11, 2019 1.527 1.551 1.500 1.520 97,300 -0.02(-1.30%)
Jan 10, 2019 1.590 1.590 1.520 1.540 117,328 -0.04(-2.53%)
Jan 09, 2019 1.575 1.580 1.510 1.580 149,943 +0.01(+0.73%)
Jan 08, 2019 1.676 1.681 1.490 1.569 181,095 -0.09(-5.51%)
Jan 07, 2019 1.730 1.800 1.628 1.660 323,237 -0.05(-2.92%)
Jan 04, 2019 1.520 1.900 1.460 1.710 1,379,800 +0.21(+14.37%)
Jan 03, 2019 1.364 1.520 1.353 1.495 326,731 +0.18(+13.61%)
Jan 02, 2019 1.230 1.339 1.200 1.316 115,993 +0.09(+6.99%)
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%)
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.