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 (%)
May 31, 2019 1.421 1.450 1.390 1.420 132,200 -0.04(-2.67%)
May 30, 2019 1.480 1.490 1.440 1.459 42,858 +0.01(+0.62%)
May 29, 2019 1.480 1.480 1.440 1.450 77,631 -0.03(-2.03%)
May 28, 2019 1.550 1.550 1.470 1.480 140,268 -0.05(-3.17%)
May 24, 2019 1.570 1.590 1.500 1.528 113,400 -0.05(-2.88%)
May 23, 2019 1.584 1.701 1.555 1.574 457,524 +0.02(+1.54%)
May 22, 2019 1.500 1.550 1.450 1.550 150,059 +0.06(+4.03%)
May 21, 2019 1.451 1.490 1.440 1.490 44,847 +0.00(+0.00%)
May 20, 2019 1.400 1.490 1.400 1.490 69,284 +0.07(+4.91%)
May 17, 2019 1.400 1.450 1.400 1.420 76,700 -0.03(-1.88%)
May 16, 2019 1.470 1.470 1.430 1.448 98,319 -0.01(-0.86%)
May 15, 2019 1.455 1.460 1.410 1.460 59,031 +0.01(+0.65%)
May 14, 2019 1.451 1.480 1.405 1.451 154,029 +0.01(+0.45%)
May 13, 2019 1.490 1.490 1.380 1.444 396,243 -0.03(-1.76%)
May 10, 2019 1.487 1.510 1.441 1.470 122,400 -0.03(-2.31%)
May 09, 2019 1.520 1.530 1.470 1.505 153,412 -0.03(-1.65%)
May 08, 2019 1.540 1.580 1.530 1.530 50,797 -0.03(-2.05%)
May 07, 2019 1.570 1.614 1.530 1.562 59,236 -0.02(-1.17%)
May 06, 2019 1.568 1.610 1.538 1.581 68,088 -0.02(-1.22%)
May 03, 2019 1.600 1.613 1.562 1.600 64,700 -0.01(-0.62%)
May 02, 2019 1.630 1.630 1.550 1.610 93,779 -0.02(-1.47%)
May 01, 2019 1.560 1.640 1.544 1.634 83,929 +0.10(+6.59%)
Apr 30, 2019 1.551 1.551 1.520 1.533 38,364 -0.01(-0.45%)
Apr 29, 2019 1.564 1.575 1.520 1.540 80,438 -0.00(-0.08%)
Apr 26, 2019 1.538 1.580 1.504 1.541 134,200 -0.07(-4.27%)
Apr 25, 2019 1.630 1.650 1.575 1.610 101,742 -0.04(-2.42%)
Apr 24, 2019 1.670 1.680 1.600 1.650 187,769 +0.02(+1.43%)
Apr 23, 2019 1.470 1.686 1.466 1.627 209,275 +0.14(+9.18%)
Apr 22, 2019 1.510 1.533 1.464 1.490 110,071 +0.00(+0.00%)
Apr 18, 2019 1.495 1.500 1.440 1.490 153,700 -0.01(-0.67%)
Apr 17, 2019 1.509 1.550 1.400 1.500 494,406 -0.02(-1.32%)
Apr 16, 2019 1.582 1.600 1.500 1.520 355,027 -0.07(-4.40%)
Apr 15, 2019 1.630 1.670 1.550 1.590 293,037 -0.08(-4.79%)
Apr 12, 2019 1.713 1.723 1.670 1.670 102,300 -0.01(-0.60%)
Apr 11, 2019 1.730 1.734 1.661 1.680 305,284 -0.05(-2.91%)
Apr 10, 2019 1.803 1.815 1.700 1.730 145,099 -0.06(-3.42%)
Apr 09, 2019 1.882 1.900 1.700 1.792 158,957 -0.01(-0.47%)
Apr 08, 2019 1.790 1.830 1.710 1.800 279,822 +0.12(+7.14%)
Apr 05, 2019 1.685 1.749 1.650 1.680 132,000 +0.02(+0.92%)
Apr 04, 2019 1.748 1.750 1.659 1.665 291,616 -0.08(-4.33%)
Apr 03, 2019 1.790 1.790 1.710 1.740 238,723 -0.04(-2.25%)
Apr 02, 2019 1.809 1.813 1.745 1.780 117,096 -0.07(-3.78%)
Apr 01, 2019 1.908 1.930 1.820 1.850 181,579 -0.04(-2.11%)
Mar 29, 2019 1.795 2.054 1.730 1.890 528,100 +0.14(+8.22%)
Mar 28, 2019 1.782 1.819 1.730 1.746 124,777 -0.03(-1.89%)
Mar 27, 2019 1.852 1.854 1.760 1.780 84,368 -0.09(-4.83%)
Mar 26, 2019 1.742 1.870 1.710 1.870 135,300 +0.16(+9.37%)
Mar 25, 2019 1.723 1.748 1.670 1.710 183,664 -0.02(-1.16%)
Mar 22, 2019 1.730 1.810 1.730 1.730 235,700 -0.09(-4.95%)
Mar 21, 2019 1.933 1.940 1.760 1.820 320,338 -0.11(-5.70%)
Mar 20, 2019 1.990 1.990 1.900 1.930 132,047 -0.07(-3.50%)
Mar 19, 2019 2.050 2.060 2.000 2.000 73,017 -0.04(-1.73%)
Mar 18, 2019 2.042 2.080 2.020 2.035 87,655 +0.04(+1.76%)
Mar 15, 2019 2.005 2.040 1.978 2.000 221,000 +0.01(+0.72%)
Mar 14, 2019 2.040 2.040 1.920 1.986 235,802 -0.04(-2.18%)
Mar 13, 2019 2.121 2.130 2.010 2.030 119,297 -0.06(-2.87%)
Mar 12, 2019 2.073 2.150 2.050 2.090 189,036 +0.05(+2.46%)
Mar 11, 2019 1.972 2.060 1.960 2.040 219,462 +0.09(+4.61%)
Mar 08, 2019 1.890 1.950 1.866 1.950 123,600 +0.03(+1.56%)
Mar 07, 2019 1.960 1.995 1.880 1.920 214,297 -0.05(-2.45%)
Mar 06, 2019 1.950 1.970 1.916 1.968 198,109 +0.09(+4.87%)
Mar 05, 2019 1.950 1.960 1.877 1.877 217,953 -0.06(-3.26%)
Mar 04, 2019 1.890 2.010 1.890 1.940 448,274 +0.11(+5.92%)
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.