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 (%)
Jun 30, 2020 0.8062 0.8062 0.7751 0.7900 114,364 +0.01(+1.28%)
Jun 29, 2020 0.7615 0.8000 0.7615 0.7800 83,608 -0.01(-1.27%)
Jun 26, 2020 0.7720 0.8000 0.7700 0.7900 74,900 +0.02(+2.21%)
Jun 25, 2020 0.7906 0.7906 0.7490 0.7729 113,424 -0.01(-0.91%)
Jun 24, 2020 0.8302 0.8302 0.7545 0.7800 77,578 -0.04(-5.05%)
Jun 23, 2020 0.7958 0.8478 0.7958 0.8215 91,255 +0.03(+3.26%)
Jun 22, 2020 0.7703 0.8181 0.7555 0.7956 145,679 +0.02(+2.39%)
Jun 19, 2020 0.7700 0.7785 0.7473 0.7770 41,500 +0.01(+0.91%)
Jun 18, 2020 0.7641 0.7700 0.7431 0.7700 47,776 +0.01(+1.29%)
Jun 17, 2020 0.7629 0.7900 0.7454 0.7602 40,616 -0.02(-2.55%)
Jun 16, 2020 0.8071 0.8220 0.7755 0.7801 70,034 +0.02(+2.52%)
Jun 15, 2020 0.7530 0.7760 0.7216 0.7609 45,209 -0.02(-2.45%)
Jun 12, 2020 0.7688 0.7944 0.7348 0.7800 107,400 +0.06(+8.33%)
Jun 11, 2020 0.8000 0.8283 0.6934 0.7200 283,520 -0.12(-14.79%)
Jun 10, 2020 0.8710 0.8756 0.8290 0.8450 97,975 -0.03(-2.87%)
Jun 09, 2020 0.9050 0.9193 0.8531 0.8700 159,583 +0.00(+0.00%)
Jun 08, 2020 0.8542 0.8858 0.7914 0.8700 252,710 +0.04(+5.20%)
Jun 05, 2020 0.8530 0.8734 0.8153 0.8270 130,600 -0.02(-2.82%)
Jun 04, 2020 0.8299 0.8700 0.8193 0.8510 79,701 -0.02(-1.85%)
Jun 03, 2020 0.8937 0.9000 0.7501 0.8670 225,013 -0.02(-2.58%)
Jun 02, 2020 0.9109 0.9460 0.8900 0.8900 192,537 -0.00(-0.45%)
Jun 01, 2020 0.8500 0.9469 0.8414 0.8940 158,200 +0.05(+6.50%)
May 29, 2020 0.9660 0.9660 0.8200 0.8394 253,300 -0.07(-7.76%)
May 28, 2020 0.8465 1.020 0.8200 0.9100 840,326 +0.15(+19.03%)
May 27, 2020 0.7320 0.7700 0.7080 0.7645 324,566 +0.09(+13.78%)
May 26, 2020 0.6490 0.7052 0.6200 0.6719 336,840 +0.09(+14.50%)
May 22, 2020 0.5975 0.5975 0.5384 0.5868 191,500 +0.04(+6.38%)
May 21, 2020 0.5423 0.6800 0.5335 0.5516 1,086,928 +0.05(+10.52%)
May 20, 2020 0.4952 0.5100 0.4869 0.4991 81,809 +0.02(+3.98%)
May 19, 2020 0.5000 0.5066 0.4800 0.4800 167,447 +0.05(+11.63%)
May 18, 2020 0.3860 0.5000 0.3860 0.4300 188,127 -0.02(-5.33%)
May 15, 2020 0.4676 0.4676 0.4210 0.4542 107,200 +0.02(+5.02%)
May 14, 2020 0.4301 0.4400 0.3945 0.4325 233,536 -0.02(-3.46%)
May 13, 2020 0.4710 0.4760 0.4341 0.4480 222,997 -0.02(-5.08%)
May 12, 2020 0.4654 0.5000 0.4654 0.4720 140,731 -0.01(-1.67%)
May 11, 2020 0.4733 0.5000 0.4700 0.4800 81,983 -0.01(-2.04%)
May 08, 2020 0.4830 0.4900 0.4700 0.4900 128,100 +0.01(+2.08%)
May 07, 2020 0.4959 0.4959 0.4683 0.4800 81,887 -0.02(-3.77%)
May 06, 2020 0.5040 0.5040 0.4640 0.4988 255,354 +0.01(+2.05%)
May 05, 2020 0.5000 0.5100 0.4850 0.4888 143,840 +0.00(+0.78%)
May 04, 2020 0.4908 0.5154 0.4845 0.4850 121,481 -0.02(-3.00%)
May 01, 2020 0.5012 0.5200 0.5000 0.5000 96,900 -0.01(-2.84%)
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%)
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.