Skip to main content
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 (%)
Apr 30, 2020 0.5530 0.5530 0.5074 0.5146 105,834 -0.02(-4.10%)
Apr 29, 2020 0.4877 0.5504 0.4877 0.5366 192,392 +0.04(+7.32%)
Apr 28, 2020 0.4819 0.5100 0.4819 0.5000 88,341 -0.01(-1.01%)
Apr 27, 2020 0.5095 0.5167 0.4789 0.5051 136,228 +0.01(+2.58%)
Apr 24, 2020 0.5180 0.5180 0.4857 0.4924 89,800 -0.02(-3.41%)
Apr 23, 2020 0.4767 0.5170 0.4767 0.5098 92,946 +0.01(+1.96%)
Apr 22, 2020 0.5254 0.5275 0.5000 0.5000 224,427 -0.03(-5.66%)
Apr 21, 2020 0.5502 0.5533 0.5200 0.5300 108,079 -0.03(-4.73%)
Apr 20, 2020 0.5650 0.5651 0.5306 0.5563 62,204 -0.00(-0.66%)
Apr 17, 2020 0.5345 0.5700 0.5290 0.5600 126,500 +0.02(+3.23%)
Apr 16, 2020 0.5478 0.5720 0.5273 0.5425 77,831 -0.01(-1.24%)
Apr 15, 2020 0.5522 0.5560 0.5200 0.5493 115,340 -0.03(-4.92%)
Apr 14, 2020 0.5500 0.5939 0.5500 0.5777 199,832 +0.03(+6.29%)
Apr 13, 2020 0.5180 0.5620 0.5120 0.5435 103,190 +0.00(+0.65%)
Apr 09, 2020 0.5358 0.5542 0.5040 0.5400 239,400 +0.01(+1.89%)
Apr 08, 2020 0.5007 0.5300 0.5000 0.5300 156,916 +0.03(+5.58%)
Apr 07, 2020 0.5324 0.5500 0.5000 0.5020 90,549 -0.02(-3.41%)
Apr 06, 2020 0.5474 0.5490 0.5100 0.5197 111,344 +0.02(+3.94%)
Apr 03, 2020 0.5579 0.5579 0.4900 0.5000 85,800 -0.01(-1.96%)
Apr 02, 2020 0.5200 0.5333 0.5000 0.5100 37,490 -0.02(-2.99%)
Apr 01, 2020 0.5166 0.5680 0.5103 0.5257 103,646 -0.04(-7.77%)
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%)
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.