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 (%)
May 31, 2017 0.5490 0.5830 0.5300 0.5680 95,774 +0.03(+5.79%)
May 30, 2017 0.5200 0.5410 0.5100 0.5369 55,513 +0.02(+3.69%)
May 26, 2017 0.5200 0.5200 0.4959 0.5178 19,673 +0.01(+1.53%)
May 25, 2017 0.5160 0.5500 0.5060 0.5100 245,392 +0.01(+2.00%)
May 24, 2017 0.5524 0.5524 0.4900 0.5000 151,025 -0.03(-5.73%)
May 23, 2017 0.5596 0.5810 0.5200 0.5304 94,388 -0.05(-8.71%)
May 22, 2017 0.5120 0.5820 0.5120 0.5810 43,202 +0.04(+7.20%)
May 19, 2017 0.4885 0.5500 0.4665 0.5420 135,592 +0.06(+11.68%)
May 18, 2017 0.4975 0.5098 0.4784 0.4853 112,321 +0.00(+0.52%)
May 17, 2017 0.5125 0.5200 0.4796 0.4828 204,689 -0.05(-8.58%)
May 16, 2017 0.5630 0.5630 0.5281 0.5281 47,100 -0.02(-3.98%)
May 15, 2017 0.5545 0.5700 0.5366 0.5500 37,471 +0.00(+0.18%)
May 12, 2017 0.5566 0.5811 0.5490 0.5490 34,932 -0.00(-0.36%)
May 11, 2017 0.5846 0.5900 0.5510 0.5510 33,220 -0.04(-6.56%)
May 10, 2017 0.6157 0.6185 0.5659 0.5897 84,344 +0.00(+0.48%)
May 09, 2017 0.6060 0.6093 0.5631 0.5869 24,476 -0.02(-2.82%)
May 08, 2017 0.5939 0.6240 0.5939 0.6039 130,241 +0.02(+2.74%)
May 05, 2017 0.5210 0.5878 0.5155 0.5878 35,644 +0.06(+11.33%)
May 04, 2017 0.5851 0.6000 0.5280 0.5280 102,455 -0.05(-9.00%)
May 03, 2017 0.5629 0.5890 0.5460 0.5803 107,682 +0.04(+6.42%)
May 02, 2017 0.6024 0.6024 0.5123 0.5453 148,416 -0.04(-7.58%)
May 01, 2017 0.6104 0.6340 0.5874 0.5900 70,283 -0.01(-2.29%)
Apr 28, 2017 0.6278 0.6300 0.5621 0.6038 73,691 -0.01(-2.41%)
Apr 27, 2017 0.6936 0.7339 0.5847 0.6187 306,521 -0.07(-10.33%)
Apr 26, 2017 0.7200 0.7360 0.6900 0.6900 188,188 -0.00(-0.54%)
Apr 25, 2017 0.7007 0.7080 0.6881 0.6937 30,193 -0.01(-1.79%)
Apr 24, 2017 0.7448 0.7479 0.7051 0.7064 67,165 -0.04(-5.18%)
Apr 21, 2017 0.7740 0.7759 0.7450 0.7450 28,680 -0.02(-1.97%)
Apr 20, 2017 0.7835 0.7835 0.7500 0.7600 22,936 -0.02(-2.11%)
Apr 19, 2017 0.7863 0.7863 0.7600 0.7764 34,556 -0.00(-0.46%)
Apr 18, 2017 0.8243 0.8279 0.7800 0.7800 11,017 -0.04(-4.31%)
Apr 17, 2017 0.8336 0.8336 0.7874 0.8151 18,050 +0.00(+0.18%)
Apr 13, 2017 0.7797 0.8136 0.7760 0.8136 25,802 +0.03(+4.20%)
Apr 12, 2017 0.8053 0.8114 0.7630 0.7808 46,544 -0.03(-4.18%)
Apr 11, 2017 0.8105 0.8152 0.7510 0.8149 63,823 +0.03(+3.85%)
Apr 10, 2017 0.8619 0.8654 0.7847 0.7847 170,124 -0.08(-8.93%)
Apr 07, 2017 0.8731 0.8731 0.8500 0.8616 58,989 +0.01(+1.07%)
Apr 06, 2017 0.8620 0.8704 0.8480 0.8525 111,952 +0.00(+0.29%)
Apr 05, 2017 0.8674 0.8880 0.8500 0.8500 101,419 -0.03(-3.17%)
Apr 04, 2017 0.8550 0.8778 0.8449 0.8778 96,106 +0.02(+2.73%)
Apr 03, 2017 0.8890 0.8890 0.8545 0.8545 66,827 -0.03(-3.41%)
Mar 31, 2017 0.8700 0.8850 0.8600 0.8847 35,344 +0.03(+3.32%)
Mar 30, 2017 0.8770 0.8770 0.8563 0.8563 9,514 -0.02(-2.25%)
Mar 29, 2017 0.9150 0.9150 0.8564 0.8760 64,793 -0.00(-0.39%)
Mar 28, 2017 0.8504 0.8899 0.8457 0.8794 59,758 +0.04(+4.32%)
Mar 27, 2017 0.8492 0.8500 0.8200 0.8430 81,280 -0.00(-0.50%)
Mar 24, 2017 0.8130 0.8580 0.7916 0.8472 91,688 +0.04(+5.16%)
Mar 23, 2017 0.8007 0.8150 0.7815 0.8056 66,876 +0.03(+3.55%)
Mar 22, 2017 0.8488 0.8634 0.7780 0.7780 83,079 -0.07(-8.60%)
Mar 21, 2017 0.8692 0.8896 0.8499 0.8512 111,692 +0.01(+1.64%)
Mar 20, 2017 0.8226 0.8477 0.7962 0.8375 102,793 +0.04(+4.87%)
Mar 17, 2017 0.7788 0.8118 0.7740 0.7986 47,923 +0.02(+3.18%)
Mar 16, 2017 0.8025 0.8025 0.7539 0.7740 46,421 +0.03(+3.39%)
Mar 15, 2017 0.7856 0.7936 0.7301 0.7486 25,550 -0.03(-4.12%)
Mar 14, 2017 0.7971 0.8325 0.7662 0.7808 88,433 -0.01(-0.70%)
Mar 13, 2017 0.8360 0.8602 0.7831 0.7863 101,310 -0.01(-1.71%)
Mar 10, 2017 0.6713 0.8000 0.6488 0.8000 77,080 +0.08(+11.79%)
Mar 09, 2017 0.8240 0.8240 0.7150 0.7156 133,761 -0.09(-11.44%)
Mar 08, 2017 0.8065 0.8378 0.7778 0.8080 61,603 -0.00(-0.36%)
Mar 07, 2017 0.8376 0.8390 0.8026 0.8110 48,350 -0.01(-1.63%)
Mar 06, 2017 0.8980 0.9180 0.8244 0.8244 70,052 -0.07(-7.52%)
Mar 03, 2017 0.8410 0.9367 0.8220 0.8914 114,812 +0.08(+10.29%)
Mar 02, 2017 0.8110 0.8210 0.7853 0.8082 162,618 +0.03(+3.38%)
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.