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, 2021 0.2950 0.2970 0.2836 0.2839 149,333 -0.00(-0.91%)
Dec 30, 2021 0.2852 0.2934 0.2852 0.2865 161,892 -0.00(-0.69%)
Dec 29, 2021 0.2920 0.3000 0.2840 0.2885 103,645 +0.00(+1.23%)
Dec 28, 2021 0.2900 0.3030 0.2745 0.2850 156,142 +0.00(+1.79%)
Dec 27, 2021 0.2658 0.3055 0.2658 0.2800 131,749 -0.03(-8.88%)
Dec 23, 2021 0.2930 0.3200 0.2930 0.3073 87,439 +0.00(+0.62%)
Dec 22, 2021 0.3100 0.3140 0.3000 0.3054 62,717 +0.00(+1.16%)
Dec 21, 2021 0.3043 0.3120 0.2901 0.3019 152,765 -0.00(-1.53%)
Dec 20, 2021 0.3050 0.3180 0.3008 0.3066 110,106 +0.01(+2.20%)
Dec 17, 2021 0.3170 0.3170 0.2852 0.3000 181,921 +0.00(+1.49%)
Dec 16, 2021 0.3011 0.3030 0.2820 0.2956 40,733 -0.01(-3.30%)
Dec 15, 2021 0.3110 0.3110 0.2749 0.3057 309,784 -0.00(-0.10%)
Dec 14, 2021 0.3031 0.3290 0.2970 0.3060 105,620 +0.01(+1.69%)
Dec 13, 2021 0.3100 0.3100 0.2963 0.3009 31,903 -0.01(-2.94%)
Dec 10, 2021 0.2940 0.3166 0.2940 0.3100 96,485 -0.00(-1.15%)
Dec 09, 2021 0.3271 0.3390 0.3131 0.3136 161,435 -0.03(-7.49%)
Dec 08, 2021 0.3320 0.3600 0.3320 0.3390 106,071 +0.00(+1.07%)
Dec 07, 2021 0.3255 0.3504 0.3255 0.3354 520,804 -0.01(-2.22%)
Dec 06, 2021 0.3050 0.3468 0.3015 0.3430 486,517 +0.03(+10.65%)
Dec 03, 2021 0.2881 0.3100 0.2860 0.3100 406,557 +0.02(+7.98%)
Dec 02, 2021 0.3000 0.3060 0.2803 0.2871 244,984 -0.01(-4.30%)
Dec 01, 2021 0.3000 0.3232 0.3000 0.3000 148,791 -0.00(-0.03%)
Nov 30, 2021 0.3145 0.3145 0.3000 0.3001 218,397 -0.01(-3.91%)
Nov 29, 2021 0.3203 0.3250 0.2970 0.3123 193,251 -0.01(-2.41%)
Nov 26, 2021 0.3134 0.3220 0.3062 0.3200 111,555 -0.00(-1.02%)
Nov 24, 2021 0.3304 0.3319 0.3233 0.3233 84,823 -0.00(-0.52%)
Nov 23, 2021 0.3610 0.3610 0.3250 0.3250 82,471 -0.00(-0.21%)
Nov 22, 2021 0.3454 0.3520 0.3100 0.3257 141,657 -0.01(-3.98%)
Nov 19, 2021 0.3510 0.3580 0.3250 0.3392 62,064 +0.01(+3.57%)
Nov 18, 2021 0.3300 0.3275 0.3275 0.3275 121,718 -0.01(-3.42%)
Nov 17, 2021 0.3297 0.3424 0.3254 0.3391 87,929 +0.01(+2.76%)
Nov 16, 2021 0.3310 0.3419 0.3300 0.3300 116,027 -0.00(-0.90%)
Nov 15, 2021 0.3140 0.3400 0.3140 0.3330 115,673 -0.01(-1.74%)
Nov 12, 2021 0.3494 0.3494 0.3301 0.3389 87,484 -0.00(-1.22%)
Nov 11, 2021 0.3475 0.3563 0.3414 0.3431 172,517 -0.01(-3.92%)
Nov 10, 2021 0.3600 0.3571 99,793 +0.00(+0.25%)
Nov 09, 2021 0.3315 0.3644 0.3315 0.3562 143,911 -0.01(-1.66%)
Nov 08, 2021 0.3850 0.3850 0.3380 0.3622 121,838 -0.01(-2.06%)
Nov 05, 2021 0.3666 0.3860 0.3604 0.3698 208,671 +0.02(+4.82%)
Nov 04, 2021 0.3487 0.3583 0.3400 0.3528 57,255 -0.01(-1.73%)
Nov 03, 2021 0.3456 0.3590 0.3400 0.3590 119,395 +0.02(+5.59%)
Nov 02, 2021 0.3598 0.3668 0.3300 0.3400 133,440 -0.02(-4.76%)
Nov 01, 2021 0.3697 0.3888 0.3570 0.3570 186,973 -0.02(-5.43%)
Oct 29, 2021 0.3818 0.3818 0.3613 0.3775 159,290 -0.00(-1.10%)
Oct 28, 2021 0.3337 0.3817 0.3337 0.3817 178,422 +0.04(+12.26%)
Oct 27, 2021 0.3460 0.3620 0.3280 0.3400 281,237 +0.00(+0.89%)
Oct 26, 2021 0.3400 0.3370 285,439 -0.01(-2.32%)
Oct 25, 2021 0.3375 0.3501 0.3300 0.3450 106,282 -0.00(-0.72%)
Oct 22, 2021 0.3466 0.3668 0.3218 0.3475 371,339 -0.01(-2.80%)
Oct 21, 2021 0.3660 0.3696 0.3484 0.3575 201,058 -0.01(-2.72%)
Oct 20, 2021 0.3683 0.3728 0.3622 0.3675 119,798 -0.00(-1.00%)
Oct 19, 2021 0.3728 0.3738 0.3670 0.3712 47,678 -0.01(-1.38%)
Oct 18, 2021 0.3759 0.3816 0.3636 0.3764 309,841 +0.00(+0.37%)
Oct 15, 2021 0.3890 0.3890 0.3705 0.3750 17,588 -0.01(-1.47%)
Oct 14, 2021 0.3857 0.3857 0.3729 0.3806 25,501 +0.00(+0.79%)
Oct 13, 2021 0.3955 0.3955 0.3700 0.3776 48,092 -0.00(-0.19%)
Oct 12, 2021 0.3825 0.3850 0.3690 0.3783 108,012 +0.02(+5.08%)
Oct 11, 2021 0.4000 0.4000 0.3554 0.3600 74,365 -0.03(-8.02%)
Oct 08, 2021 0.3781 0.3919 0.3661 0.3914 193,891 +0.01(+3.00%)
Oct 07, 2021 0.3873 0.3890 0.3600 0.3800 45,467 -0.00(-0.16%)
Oct 06, 2021 0.3794 0.3852 0.3626 0.3806 70,649 +0.01(+2.09%)
Oct 05, 2021 0.3775 0.3775 0.3672 0.3728 111,686 -0.02(-3.99%)
Oct 04, 2021 0.3751 0.3950 0.3668 0.3883 97,739 +0.01(+2.21%)
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.