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, 2018 1.245 1.250 1.120 1.190 313,150 -0.05(-3.85%)
May 30, 2018 1.235 1.270 1.230 1.238 102,062 -0.02(-1.78%)
May 29, 2018 1.225 1.270 1.210 1.260 96,961 +0.08(+6.78%)
May 25, 2018 1.180 1.180 1.180 0 +0.01(+0.85%)
May 24, 2018 1.200 1.210 1.167 1.170 152,733 -0.04(-3.31%)
May 23, 2018 1.270 1.280 1.210 1.210 111,530 -0.06(-4.72%)
May 22, 2018 1.305 1.340 1.250 1.270 229,185 -0.06(-4.51%)
May 21, 2018 1.250 1.350 1.240 1.330 229,935 +0.09(+7.26%)
May 18, 2018 1.220 1.250 1.200 1.240 174,844 +0.02(+1.96%)
May 17, 2018 1.200 1.250 1.190 1.216 144,192 +0.02(+1.28%)
May 16, 2018 1.135 1.201 1.110 1.201 48,228 +0.08(+6.88%)
May 15, 2018 1.135 1.143 1.120 1.123 78,310 -0.01(-0.58%)
May 14, 2018 1.170 1.180 1.110 1.130 226,333 -0.03(-2.57%)
May 11, 2018 1.147 1.164 1.100 1.160 343,415 +0.02(+1.74%)
May 10, 2018 1.230 1.240 1.100 1.140 342,281 -0.09(-7.00%)
May 09, 2018 1.237 1.237 1.200 1.226 199,558 +0.01(+0.48%)
May 08, 2018 1.245 1.250 1.210 1.220 151,458 -0.03(-2.40%)
May 07, 2018 1.270 1.290 1.230 1.250 144,829 -0.02(-1.57%)
May 04, 2018 1.277 1.288 1.252 1.270 37,062 -0.01(-0.70%)
May 03, 2018 1.276 1.296 1.260 1.279 106,581 -0.01(-0.70%)
May 02, 2018 1.330 1.330 1.270 1.288 75,647 +0.01(+0.58%)
May 01, 2018 1.260 1.301 1.220 1.281 192,150 +0.06(+4.81%)
Apr 30, 2018 1.210 1.240 1.204 1.222 198,668 -0.01(-0.67%)
Apr 27, 2018 1.239 1.259 1.220 1.230 126,862 -0.01(-0.64%)
Apr 26, 2018 1.251 1.260 1.208 1.238 197,573 -0.00(-0.17%)
Apr 25, 2018 1.274 1.290 1.220 1.240 132,780 -0.03(-2.36%)
Apr 24, 2018 1.282 1.300 1.260 1.270 128,445 -0.04(-3.05%)
Apr 23, 2018 1.315 1.325 1.296 1.310 132,803 -0.02(-1.47%)
Apr 20, 2018 1.330 1.360 1.318 1.329 87,220 +0.03(+2.27%)
Apr 19, 2018 1.297 1.312 1.280 1.300 170,515 -0.01(-0.76%)
Apr 18, 2018 1.355 1.370 1.300 1.310 120,628 -0.02(-1.50%)
Apr 17, 2018 1.346 1.380 1.291 1.330 188,663 -0.02(-1.48%)
Apr 16, 2018 1.420 1.420 1.340 1.350 142,120 -0.03(-2.17%)
Apr 13, 2018 1.423 1.423 1.360 1.380 93,569 -0.02(-1.37%)
Apr 12, 2018 1.415 1.426 1.380 1.399 120,983 -0.00(-0.06%)
Apr 11, 2018 1.396 1.420 1.390 1.400 80,347 +0.01(+0.72%)
Apr 10, 2018 1.355 1.410 1.350 1.390 235,231 +0.06(+4.51%)
Apr 09, 2018 1.327 1.360 1.310 1.330 291,726 +0.02(+1.53%)
Apr 06, 2018 1.314 1.319 1.280 1.310 80,443 -0.00(-0.38%)
Apr 05, 2018 1.294 1.350 1.270 1.315 133,205 +0.03(+1.95%)
Apr 04, 2018 1.219 1.300 1.200 1.290 167,388 +0.02(+1.56%)
Apr 03, 2018 1.330 1.330 1.242 1.270 198,648 -0.06(-4.37%)
Apr 02, 2018 1.420 1.420 1.290 1.328 214,025 -0.02(-1.63%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
Mar 28, 2018 1.228 1.430 1.200 1.340 1,128,256 +0.14(+11.67%)
Mar 27, 2018 1.288 1.305 1.197 1.200 430,946 -0.11(-8.12%)
Mar 26, 2018 1.351 1.400 1.280 1.306 328,997 -0.05(-3.97%)
Mar 23, 2018 1.380 1.410 1.352 1.360 203,973 -0.01(-1.02%)
Mar 22, 2018 1.450 1.450 1.350 1.374 240,623 -0.03(-1.86%)
Mar 21, 2018 1.423 1.430 1.397 1.400 76,792 -0.02(-1.41%)
Mar 20, 2018 1.420 1.439 1.400 1.420 128,969 +0.01(+0.71%)
Mar 19, 2018 1.470 1.470 1.403 1.410 146,185 -0.03(-2.08%)
Mar 16, 2018 1.410 1.450 1.395 1.440 214,714 +0.02(+1.41%)
Mar 15, 2018 1.475 1.490 1.420 1.420 112,666 -0.04(-2.74%)
Mar 14, 2018 1.490 1.490 1.440 1.460 148,205 -0.02(-1.48%)
Mar 13, 2018 1.474 1.500 1.429 1.482 252,674 -0.00(-0.18%)
Mar 12, 2018 1.552 1.460 1.485 154,203 -0.01(-0.36%)
Mar 09, 2018 1.530 1.531 1.490 1.490 133,156 -0.02(-1.51%)
Mar 08, 2018 1.450 1.530 1.450 1.513 137,137 +0.06(+4.34%)
Mar 07, 2018 1.474 1.490 1.438 1.450 124,790 -0.03(-2.03%)
Mar 06, 2018 1.540 1.550 1.440 1.480 183,884 -0.02(-1.21%)
Mar 05, 2018 1.468 1.550 1.445 1.498 195,267 +0.05(+3.32%)
Mar 02, 2018 1.480 1.580 1.420 1.450 453,508 -0.03(-1.69%)
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.