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 (%)
Nov 30, 2020 0.4606 0.4606 0.4303 0.4400 125,398 -0.01(-2.57%)
Nov 27, 2020 0.4430 0.4645 0.4236 0.4516 153,100 -0.01(-1.83%)
Nov 25, 2020 0.4356 0.4932 0.4300 0.4600 181,400 +0.04(+9.42%)
Nov 24, 2020 0.4081 0.4400 0.4081 0.4204 162,265 +0.00(+0.43%)
Nov 23, 2020 0.4562 0.4562 0.4100 0.4186 321,477 -0.02(-5.55%)
Nov 20, 2020 0.4427 0.4522 0.4330 0.4432 67,400 +0.01(+1.30%)
Nov 19, 2020 0.4465 0.4465 0.4262 0.4375 116,547 -0.00(-0.84%)
Nov 18, 2020 0.4506 0.4764 0.3948 0.4412 769,425 -0.02(-4.09%)
Nov 17, 2020 0.4936 0.4936 0.4485 0.4600 82,934 -0.02(-4.17%)
Nov 16, 2020 0.5016 0.5016 0.4658 0.4800 187,415 +0.04(+8.35%)
Nov 13, 2020 0.4332 0.4519 0.4322 0.4430 30,000 -0.01(-1.56%)
Nov 12, 2020 0.4536 0.4602 0.4400 0.4500 38,010 -0.00(-0.92%)
Nov 11, 2020 0.4723 0.4873 0.4481 0.4542 73,850 -0.03(-5.37%)
Nov 10, 2020 0.4992 0.5098 0.4747 0.4800 26,674 -0.01(-1.34%)
Nov 09, 2020 0.4522 0.5346 0.4443 0.4865 300,248 +0.05(+10.57%)
Nov 06, 2020 0.4569 0.4569 0.4260 0.4400 75,700 +0.01(+1.88%)
Nov 05, 2020 0.4093 0.4480 0.4093 0.4319 144,880 +0.01(+2.83%)
Nov 04, 2020 0.4129 0.4442 0.4129 0.4200 31,342 -0.01(-2.23%)
Nov 03, 2020 0.4400 0.4400 0.4154 0.4296 160,661 +0.01(+2.29%)
Nov 02, 2020 0.4095 0.4263 0.4050 0.4200 115,739 +0.01(+3.70%)
Oct 30, 2020 0.4200 0.4328 0.4050 0.4050 138,300 -0.02(-3.89%)
Oct 29, 2020 0.4074 0.4214 0.4043 0.4214 33,302 +0.00(+0.48%)
Oct 28, 2020 0.4320 0.4417 0.4194 0.4194 48,818 -0.02(-4.68%)
Oct 27, 2020 0.4124 0.4430 0.4124 0.4400 75,027 +0.02(+4.76%)
Oct 26, 2020 0.4125 0.4400 0.4116 0.4200 82,552 -0.02(-3.65%)
Oct 23, 2020 0.4371 0.4687 0.4316 0.4359 45,300 -0.02(-5.24%)
Oct 22, 2020 0.4130 0.4812 0.4000 0.4600 81,247 +0.04(+8.70%)
Oct 21, 2020 0.4324 0.4330 0.4116 0.4232 137,288 -0.01(-1.44%)
Oct 20, 2020 0.4470 0.4602 0.4200 0.4294 215,084 -0.03(-6.63%)
Oct 19, 2020 0.4988 0.4988 0.4507 0.4599 103,808 -0.02(-3.40%)
Oct 16, 2020 0.4340 0.4815 0.4340 0.4761 194,400 +0.02(+4.25%)
Oct 15, 2020 0.4961 0.4961 0.4400 0.4567 600,646 -0.06(-12.17%)
Oct 14, 2020 0.5440 0.5440 0.5042 0.5200 171,420 -0.04(-6.37%)
Oct 13, 2020 0.5600 0.5683 0.5460 0.5554 79,931 -0.01(-1.00%)
Oct 12, 2020 0.5475 0.5819 0.5400 0.5610 46,487 -0.02(-2.64%)
Oct 09, 2020 0.5658 0.6025 0.5658 0.5762 35,300 +0.00(+0.07%)
Oct 08, 2020 0.5701 0.5878 0.5701 0.5758 53,228 +0.01(+1.02%)
Oct 07, 2020 0.5722 0.5922 0.5600 0.5700 42,647 -0.00(-0.05%)
Oct 06, 2020 0.5768 0.5830 0.5622 0.5703 37,482 -0.01(-1.16%)
Oct 05, 2020 0.6100 0.6100 0.5650 0.5770 107,113 -0.02(-4.06%)
Oct 02, 2020 0.5576 0.6250 0.5532 0.6014 199,900 +0.04(+6.61%)
Oct 01, 2020 0.4985 0.5740 0.4985 0.5641 138,877 +0.04(+8.09%)
Sep 30, 2020 0.4958 0.5282 0.4958 0.5219 40,574 +0.01(+1.44%)
Sep 29, 2020 0.5031 0.5310 0.5030 0.5145 29,462 -0.01(-2.59%)
Sep 28, 2020 0.5228 0.5288 0.5126 0.5282 40,001 +0.01(+1.56%)
Sep 25, 2020 0.5124 0.5250 0.5000 0.5201 40,900 +0.01(+1.36%)
Sep 24, 2020 0.5199 0.5200 0.4971 0.5131 41,831 +0.01(+1.77%)
Sep 23, 2020 0.5220 0.5364 0.4990 0.5042 173,183 -0.03(-5.03%)
Sep 22, 2020 0.4837 0.5462 0.4800 0.5309 79,274 +0.03(+7.04%)
Sep 21, 2020 0.5100 0.5179 0.4960 0.4960 133,229 -0.03(-5.90%)
Sep 18, 2020 0.5108 0.5487 0.5108 0.5271 26,000 +0.01(+2.35%)
Sep 17, 2020 0.4944 0.5248 0.4944 0.5150 132,637 -0.00(-0.69%)
Sep 16, 2020 0.5035 0.5393 0.5035 0.5186 61,443 -0.00(-0.19%)
Sep 15, 2020 0.5195 0.5300 0.5144 0.5196 87,237 -0.01(-1.96%)
Sep 14, 2020 0.4950 0.5417 0.4950 0.5300 93,531 -0.01(-1.85%)
Sep 11, 2020 0.5512 0.5512 0.5110 0.5400 72,200 +0.01(+1.89%)
Sep 10, 2020 0.5208 0.5500 0.5204 0.5300 49,303 -0.02(-3.55%)
Sep 09, 2020 0.5176 0.5495 0.5176 0.5495 107,901 +0.01(+1.89%)
Sep 08, 2020 0.5041 0.5500 0.5041 0.5393 58,385 +0.01(+1.75%)
Sep 04, 2020 0.5288 0.5364 0.5148 0.5300 90,200 +0.01(+1.30%)
Sep 03, 2020 0.5380 0.5418 0.5170 0.5232 104,599 -0.01(-2.26%)
Sep 02, 2020 0.5535 0.5600 0.5353 0.5353 128,158 -0.01(-2.67%)
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.