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 (%)
Jun 30, 2022 0.3197 0.3352 0.3101 0.3212 21,371 -0.01(-2.52%)
Jun 29, 2022 0.3301 0.3307 0.3295 0.3295 1,867 -0.01(-1.67%)
Jun 28, 2022 0.3527 0.3527 0.3259 0.3351 37,861 -0.02(-5.23%)
Jun 27, 2022 0.3206 0.3536 0.3150 0.3536 4,727 +0.03(+10.50%)
Jun 24, 2022 0.3267 0.3364 0.3200 0.3200 120,700 +0.00(+0.09%)
Jun 23, 2022 0.3380 0.3380 0.3140 0.3197 77,767 -0.01(-1.78%)
Jun 22, 2022 0.3380 0.3380 0.3100 0.3255 58,647 +0.01(+2.75%)
Jun 21, 2022 0.3100 0.3500 0.3100 0.3168 57,019 +0.00(+1.21%)
Jun 17, 2022 0.3050 0.3332 0.3050 0.3130 57,454 +0.00(+0.94%)
Jun 16, 2022 0.3295 0.3630 0.3098 0.3101 83,052 -0.02(-6.54%)
Jun 15, 2022 0.3397 0.3397 0.3300 0.3318 39,290 -0.00(-0.51%)
Jun 14, 2022 0.4180 0.4180 0.3286 0.3335 38,962 -0.03(-7.80%)
Jun 13, 2022 0.4000 0.4000 0.3473 0.3617 86,012 -0.03(-8.38%)
Jun 10, 2022 0.4127 0.4128 0.3742 0.3948 175,665 -0.03(-6.00%)
Jun 09, 2022 0.4261 0.4400 0.4147 0.4200 46,872 -0.01(-2.33%)
Jun 08, 2022 0.4367 0.4500 0.4280 0.4300 77,761 -0.01(-1.44%)
Jun 07, 2022 0.4600 0.4600 0.4301 0.4363 25,508 -0.00(-0.84%)
Jun 06, 2022 0.4800 0.4800 0.4400 0.4400 70,880 -0.01(-1.57%)
Jun 03, 2022 0.4740 0.4740 0.4350 0.4470 46,910 +0.00(+0.68%)
Jun 02, 2022 0.4537 0.4544 0.4400 0.4440 97,333 +0.01(+1.93%)
Jun 01, 2022 0.4385 0.4460 0.4178 0.4356 57,334 +0.02(+3.89%)
May 31, 2022 0.3990 0.4800 0.3891 0.4193 272,980 +0.03(+7.57%)
May 27, 2022 0.4260 0.4260 0.3800 0.3898 38,645 -0.01(-1.64%)
May 26, 2022 0.3701 0.4000 0.3701 0.3963 79,567 +0.01(+3.10%)
May 25, 2022 0.4090 0.4090 0.3800 0.3844 163,441 +0.02(+6.78%)
May 24, 2022 0.3660 0.3800 0.3509 0.3600 37,478 +0.01(+2.86%)
May 23, 2022 0.3503 0.3700 0.3482 0.3500 43,873 -0.01(-3.85%)
May 20, 2022 0.3800 0.3986 0.3503 0.3640 67,059 -0.03(-6.47%)
May 19, 2022 0.3900 0.3999 0.3800 0.3892 37,126 -0.01(-1.69%)
May 18, 2022 0.3951 0.3998 0.3714 0.3959 128,470 +0.04(+12.57%)
May 17, 2022 0.3690 0.3800 0.3500 0.3517 161,103 +0.01(+1.53%)
May 16, 2022 0.3432 0.3505 0.3364 0.3464 46,127 +0.02(+5.58%)
May 13, 2022 0.3350 0.3500 0.3265 0.3281 35,755 -0.00(-0.24%)
May 12, 2022 0.3301 0.3414 0.3189 0.3289 48,006 -0.00(-0.72%)
May 11, 2022 0.3500 0.3683 0.3313 0.3313 45,307 -0.01(-3.97%)
May 10, 2022 0.3598 0.3657 0.3197 0.3450 172,682 -0.01(-2.82%)
May 09, 2022 0.3700 0.3800 0.3508 0.3550 89,358 -0.03(-6.58%)
May 06, 2022 0.3801 0.3873 0.3704 0.3800 82,978 -0.01(-2.06%)
May 05, 2022 0.4000 0.4000 0.3736 0.3880 35,470 -0.01(-3.00%)
May 04, 2022 0.4005 0.4093 0.3928 0.4000 51,265 +0.00(+0.00%)
May 03, 2022 0.4210 0.4210 0.3917 0.4000 131,124 -0.01(-1.48%)
May 02, 2022 0.4000 0.4226 0.3999 0.4060 205,612 -0.02(-5.58%)
Apr 29, 2022 0.4280 0.4599 0.4280 0.4300 161,902 +0.00(+0.00%)
Apr 28, 2022 0.4355 0.4415 0.4219 0.4300 42,141 +0.00(+0.00%)
Apr 27, 2022 0.4341 0.4403 0.4300 0.4300 108,301 +0.00(+0.00%)
Apr 26, 2022 0.4419 0.4424 0.4300 0.4300 31,383 -0.02(-4.61%)
Apr 25, 2022 0.4437 0.4508 0.4301 0.4508 97,942 -0.01(-1.98%)
Apr 22, 2022 0.4699 0.4699 0.4400 0.4599 43,658 -0.01(-3.06%)
Apr 21, 2022 0.4980 0.5074 0.4580 0.4744 145,658 -0.01(-1.17%)
Apr 20, 2022 0.4823 0.5061 0.4798 0.4800 206,444 +0.01(+2.13%)
Apr 19, 2022 0.4487 0.4850 0.4487 0.4700 102,767 -0.01(-1.96%)
Apr 18, 2022 0.4885 0.4885 0.4610 0.4794 21,790 -0.01(-1.15%)
Apr 14, 2022 0.4900 0.4900 0.4665 0.4850 107,753 -0.00(-0.12%)
Apr 13, 2022 0.4230 0.4856 0.4230 0.4856 72,564 +0.04(+7.94%)
Apr 12, 2022 0.4713 0.4750 0.4499 0.4499 41,714 -0.01(-3.21%)
Apr 11, 2022 0.4748 0.4800 0.4600 0.4648 56,284 +0.01(+2.54%)
Apr 08, 2022 0.4600 0.4660 0.4521 0.4533 59,510 -0.00(-0.48%)
Apr 07, 2022 0.4650 0.4650 0.4342 0.4555 45,880 +0.01(+2.22%)
Apr 06, 2022 0.4563 0.4587 0.4449 0.4456 38,101 -0.01(-1.39%)
Apr 05, 2022 0.4200 0.4657 0.4200 0.4519 33,455 +0.02(+4.51%)
Apr 04, 2022 0.4427 0.4476 0.4270 0.4324 26,821 +0.00(+0.21%)
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.