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 (%)
Sep 28, 2018 1.449 1.510 1.438 1.497 188,100 +0.08(+5.44%)
Sep 27, 2018 1.528 1.550 1.415 1.420 262,289 -0.09(-6.26%)
Sep 26, 2018 1.480 1.540 1.440 1.515 542,419 +0.08(+5.81%)
Sep 25, 2018 1.433 1.441 1.390 1.432 152,513 +0.06(+4.50%)
Sep 24, 2018 1.352 1.410 1.345 1.370 318,013 +0.03(+2.24%)
Sep 21, 2018 1.280 1.370 1.275 1.340 205,700 +0.06(+4.42%)
Sep 20, 2018 1.273 1.300 1.250 1.283 87,703 +0.00(+0.32%)
Sep 19, 2018 1.260 1.293 1.250 1.279 143,499 -0.00(-0.06%)
Sep 18, 2018 1.320 1.320 1.280 1.280 63,269 -0.04(-3.03%)
Sep 17, 2018 1.290 1.340 1.290 1.320 107,876 +0.02(+1.18%)
Sep 14, 2018 1.280 1.310 1.260 1.305 104,900 +0.04(+3.12%)
Sep 13, 2018 1.350 1.350 1.254 1.265 136,341 -0.05(-4.16%)
Sep 12, 2018 1.360 1.360 1.300 1.320 69,850 -0.02(-1.49%)
Sep 11, 2018 1.351 1.352 1.310 1.340 137,546 -0.01(-0.66%)
Sep 10, 2018 1.310 1.360 1.310 1.349 125,705 +0.04(+2.97%)
Sep 07, 2018 1.350 1.350 1.290 1.310 57,000 -0.03(-2.24%)
Sep 06, 2018 1.290 1.368 1.280 1.340 260,683 +0.05(+3.88%)
Sep 05, 2018 1.278 1.290 1.260 1.290 46,202 +0.01(+0.95%)
Sep 04, 2018 1.220 1.280 1.220 1.278 93,548 +0.02(+1.41%)
Aug 31, 2018 1.260 1.260 1.260 0 -0.02(-1.83%)
Aug 30, 2018 1.236 1.289 1.230 1.284 118,814 +0.02(+1.87%)
Aug 29, 2018 1.290 1.300 1.240 1.260 150,149 -0.04(-3.08%)
Aug 28, 2018 1.310 1.320 1.280 1.300 93,120 +0.02(+1.17%)
Aug 27, 2018 1.240 1.310 1.240 1.285 88,299 +0.04(+3.63%)
Aug 24, 2018 1.225 1.260 1.224 1.240 81,400 -0.01(-0.80%)
Aug 23, 2018 1.244 1.260 1.232 1.250 74,193 -0.01(-0.79%)
Aug 22, 2018 1.260 1.270 1.240 1.260 28,363 +0.01(+0.79%)
Aug 21, 2018 1.280 1.300 1.220 1.250 149,753 -0.03(-2.10%)
Aug 20, 2018 1.330 1.330 1.220 1.277 130,926 -0.02(-1.78%)
Aug 17, 2018 1.360 1.360 1.271 1.300 137,500 -0.02(-1.52%)
Aug 16, 2018 1.342 1.379 1.320 1.320 162,407 +0.03(+2.32%)
Aug 15, 2018 1.270 1.320 1.200 1.290 193,117 +0.03(+2.39%)
Aug 14, 2018 1.319 1.373 1.230 1.260 282,297 +0.05(+4.40%)
Aug 13, 2018 1.257 1.265 1.184 1.207 235,131 -0.04(-3.45%)
Aug 10, 2018 1.303 1.317 1.211 1.250 399,900 -0.05(-3.85%)
Aug 09, 2018 1.440 1.450 1.270 1.300 329,231 -0.12(-8.27%)
Aug 08, 2018 1.413 1.450 1.380 1.417 332,501 +0.04(+3.05%)
Aug 07, 2018 1.382 1.490 1.366 1.375 385,052 +0.01(+0.38%)
Aug 06, 2018 1.300 1.400 1.300 1.370 186,744 +0.03(+2.24%)
Aug 03, 2018 1.297 1.350 1.297 1.340 143,600 +0.08(+6.35%)
Aug 02, 2018 1.332 1.360 1.250 1.260 300,052 -0.08(-5.69%)
Aug 01, 2018 1.304 1.400 1.304 1.336 561,980 +0.06(+4.38%)
Jul 31, 2018 1.208 1.290 1.208 1.280 315,927 +0.09(+7.56%)
Jul 30, 2018 1.154 1.210 1.150 1.190 201,351 +0.07(+6.25%)
Jul 27, 2018 1.136 1.170 1.120 1.120 149,200 +0.02(+2.06%)
Jul 26, 2018 1.099 1.140 1.073 1.097 254,907 +0.01(+0.68%)
Jul 25, 2018 1.020 1.092 1.020 1.090 82,775 +0.04(+4.24%)
Jul 24, 2018 1.050 1.070 1.040 1.046 54,720 +0.02(+1.52%)
Jul 23, 2018 1.070 1.070 1.021 1.030 89,841 -0.05(-4.35%)
Jul 20, 2018 1.062 1.087 1.050 1.077 56,292 +0.01(+0.91%)
Jul 19, 2018 1.091 1.091 1.060 1.067 81,423 -0.01(-1.31%)
Jul 18, 2018 1.071 1.100 1.050 1.081 61,530 +0.02(+2.01%)
Jul 17, 2018 1.045 1.070 1.030 1.060 72,980 +0.01(+0.95%)
Jul 16, 2018 1.100 1.100 1.050 1.050 102,974 -0.05(-4.55%)
Jul 13, 2018 1.100 1.050 1.100 130,613 +0.05(+4.76%)
Jul 12, 2018 1.024 1.080 1.024 1.050 89,699 +0.02(+1.94%)
Jul 11, 2018 1.036 1.050 1.019 1.030 59,604 -0.02(-1.90%)
Jul 10, 2018 1.024 1.050 1.000 1.050 132,748 +0.02(+1.94%)
Jul 09, 2018 1.020 1.052 1.018 1.030 113,122 +0.00(+0.00%)
Jul 06, 2018 1.094 1.110 1.010 1.030 275,447 -0.06(-5.50%)
Jul 05, 2018 1.100 1.130 1.050 1.090 216,738 -0.04(-3.19%)
Jul 03, 2018 1.126 1.126 1.126 0 -0.06(-5.39%)
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.