Indicators

Patriot One Technologies Inc (OP: PTOTF )

0.4382 UNCHANGED

Last Price Updated: 3:58 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.