Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (OP: PTOTF )

N/A 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 (%)
May 31, 2017 0.5490 0.5830 0.5300 0.5680 95,774 +0.03(+5.79%)
May 30, 2017 0.5200 0.5410 0.5100 0.5369 55,513 +0.02(+3.69%)
May 26, 2017 0.5200 0.5200 0.4959 0.5178 19,673 +0.01(+1.53%)
May 25, 2017 0.5160 0.5500 0.5060 0.5100 245,392 +0.01(+2.00%)
May 24, 2017 0.5524 0.5524 0.4900 0.5000 151,025 -0.03(-5.73%)
May 23, 2017 0.5596 0.5810 0.5200 0.5304 94,388 -0.05(-8.71%)
May 22, 2017 0.5120 0.5820 0.5120 0.5810 43,202 +0.04(+7.20%)
May 19, 2017 0.4885 0.5500 0.4665 0.5420 135,592 +0.06(+11.68%)
May 18, 2017 0.4975 0.5098 0.4784 0.4853 112,321 +0.00(+0.52%)
May 17, 2017 0.5125 0.5200 0.4796 0.4828 204,689 -0.05(-8.58%)
May 16, 2017 0.5630 0.5630 0.5281 0.5281 47,100 -0.02(-3.98%)
May 15, 2017 0.5545 0.5700 0.5366 0.5500 37,471 +0.00(+0.18%)
May 12, 2017 0.5566 0.5811 0.5490 0.5490 34,932 -0.00(-0.36%)
May 11, 2017 0.5846 0.5900 0.5510 0.5510 33,220 -0.04(-6.56%)
May 10, 2017 0.6157 0.6185 0.5659 0.5897 84,344 +0.00(+0.48%)
May 09, 2017 0.6060 0.6093 0.5631 0.5869 24,476 -0.02(-2.82%)
May 08, 2017 0.5939 0.6240 0.5939 0.6039 130,241 +0.02(+2.74%)
May 05, 2017 0.5210 0.5878 0.5155 0.5878 35,644 +0.06(+11.33%)
May 04, 2017 0.5851 0.6000 0.5280 0.5280 102,455 -0.05(-9.00%)
May 03, 2017 0.5629 0.5890 0.5460 0.5803 107,682 +0.04(+6.42%)
May 02, 2017 0.6024 0.6024 0.5123 0.5453 148,416 -0.04(-7.58%)
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.