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 31, 2020 0.5424 0.5873 0.5400 0.5700 68,233 +0.03(+6.28%)
Mar 30, 2020 0.4690 0.5363 0.4690 0.5363 94,657 +0.02(+3.13%)
Mar 27, 2020 0.4984 0.5200 0.4507 0.5200 122,300 +0.00(+0.78%)
Mar 26, 2020 0.5700 0.5950 0.4873 0.5160 337,414 -0.05(-9.07%)
Mar 25, 2020 0.4960 0.5970 0.4652 0.5675 518,197 +0.13(+30.52%)
Mar 24, 2020 0.3960 0.4598 0.3960 0.4348 366,402 +0.04(+11.49%)
Mar 23, 2020 0.4480 0.4480 0.3500 0.3900 608,358 -0.02(-5.29%)
Mar 20, 2020 0.4899 0.4899 0.4056 0.4118 313,900 -0.01(-2.07%)
Mar 19, 2020 0.4780 0.4780 0.4100 0.4205 284,517 +0.00(+0.57%)
Mar 18, 2020 0.4892 0.4892 0.3801 0.4181 371,007 -0.09(-17.21%)
Mar 17, 2020 0.4758 0.5243 0.4758 0.5050 454,920 -0.04(-7.83%)
Mar 16, 2020 0.6385 0.6600 0.5301 0.5479 289,678 -0.10(-15.98%)
Mar 13, 2020 0.6195 0.6600 0.5400 0.6521 357,100 +0.04(+5.84%)
Mar 12, 2020 0.5220 0.6500 0.5220 0.6161 612,159 -0.08(-11.56%)
Mar 11, 2020 0.7500 0.7500 0.6734 0.6966 307,622 -0.06(-7.43%)
Mar 10, 2020 0.7050 0.7770 0.7033 0.7525 338,584 +0.05(+7.50%)
Mar 09, 2020 0.6170 0.8000 0.6170 0.7000 430,036 -0.11(-13.58%)
Mar 06, 2020 0.7620 0.8400 0.7552 0.8100 243,400 -0.04(-4.39%)
Mar 05, 2020 0.8894 0.8894 0.8200 0.8472 278,155 -0.04(-4.08%)
Mar 04, 2020 0.8885 0.9000 0.8600 0.8832 87,560 +0.02(+2.70%)
Mar 03, 2020 0.8800 0.9120 0.8579 0.8600 301,110 +0.01(+1.07%)
Mar 02, 2020 1.250 1.250 0.8100 0.8509 347,046 +0.05(+6.36%)
Feb 28, 2020 0.8100 0.8222 0.7550 0.8000 376,800 -0.03(-3.61%)
Feb 27, 2020 0.9100 0.9100 0.7589 0.8300 510,125 -0.08(-8.79%)
Feb 26, 2020 0.9150 0.9249 0.9100 0.9100 110,787 +0.00(+0.00%)
Feb 25, 2020 0.9067 0.9499 0.9067 0.9100 171,244 -0.02(-2.15%)
Feb 24, 2020 0.9800 0.9800 0.9092 0.9300 306,451 -0.09(-8.82%)
Feb 21, 2020 0.9900 1.020 0.9781 1.020 91,800 +0.02(+2.47%)
Feb 20, 2020 0.9745 1.030 0.9600 0.9954 145,063 +0.00(+0.04%)
Feb 19, 2020 1.100 1.100 0.9857 0.9950 230,959 -0.03(-2.45%)
Feb 18, 2020 1.060 1.060 1.010 1.020 95,909 -0.03(-2.63%)
Feb 14, 2020 1.020 1.050 1.020 1.048 66,000 -0.01(-0.71%)
Feb 13, 2020 1.020 1.070 1.020 1.055 43,570 -0.00(-0.46%)
Feb 12, 2020 1.060 1.060 1.030 1.060 91,309 -0.00(-0.01%)
Feb 11, 2020 1.090 1.090 1.040 1.060 99,433 -0.02(-1.85%)
Feb 10, 2020 1.100 1.100 1.050 1.080 118,187 -0.01(-1.35%)
Feb 07, 2020 1.100 1.137 1.080 1.095 117,100 -0.04(-3.12%)
Feb 06, 2020 1.169 1.170 1.110 1.130 97,634 -0.02(-1.74%)
Feb 05, 2020 1.180 1.186 1.140 1.150 128,292 +0.05(+4.55%)
Feb 04, 2020 1.110 1.120 1.030 1.100 347,876 +0.02(+1.85%)
Feb 03, 2020 1.200 1.200 1.080 1.080 175,549 -0.07(-6.09%)
Jan 31, 2020 1.110 1.220 1.093 1.150 604,400 +0.05(+4.55%)
Jan 30, 2020 1.069 1.100 1.040 1.100 255,123 +0.08(+7.84%)
Jan 29, 2020 1.050 1.050 1.020 1.020 65,774 -0.01(-0.97%)
Jan 28, 2020 1.040 1.060 1.020 1.030 110,209 +0.00(+0.00%)
Jan 27, 2020 1.035 1.060 1.020 1.030 166,534 -0.06(-5.28%)
Jan 24, 2020 1.080 1.090 1.030 1.087 153,000 +0.05(+4.56%)
Jan 23, 2020 1.060 1.070 1.005 1.040 107,552 +0.04(+4.33%)
Jan 22, 2020 1.040 1.040 0.9700 0.9968 151,175 -0.01(-1.31%)
Jan 21, 2020 1.030 1.060 1.010 1.010 144,957 +0.00(+0.00%)
Jan 17, 2020 1.010 1.020 0.9800 1.010 88,000 +0.01(+1.00%)
Jan 16, 2020 1.000 1.000 0.9601 1.000 32,342 +0.01(+1.26%)
Jan 15, 2020 0.9667 1.000 0.9590 0.9876 59,772 -0.00(-0.24%)
Jan 14, 2020 1.010 1.010 0.9651 0.9900 81,892 +0.02(+1.64%)
Jan 13, 2020 0.9539 0.9860 0.9230 0.9740 60,796 +0.03(+3.07%)
Jan 10, 2020 0.9644 0.9710 0.9371 0.9450 79,700 -0.02(-1.96%)
Jan 09, 2020 0.9770 0.9914 0.9500 0.9639 59,417 -0.02(-1.64%)
Jan 08, 2020 1.020 1.025 0.9668 0.9800 154,168 -0.03(-2.97%)
Jan 07, 2020 0.9879 1.010 0.9623 1.010 214,128 +0.05(+5.43%)
Jan 06, 2020 0.9960 0.9960 0.9200 0.9580 104,805 -0.01(-1.34%)
Jan 03, 2020 0.9810 1.020 0.9700 0.9710 74,300 -0.02(-2.16%)
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.