Patriot One Technologies Inc (OP: PTOTF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.3990	0.4800	0.3891	0.4193	272,980	+0.03(+7.57%)
May 27, 2022	0.4260	0.4260	0.3800	0.3898	38,645	-0.01(-1.64%)
May 26, 2022	0.3701	0.4000	0.3701	0.3963	79,567	+0.01(+3.10%)
May 25, 2022	0.4090	0.4090	0.3800	0.3844	163,441	+0.02(+6.78%)
May 24, 2022	0.3660	0.3800	0.3509	0.3600	37,478	+0.01(+2.86%)
May 23, 2022	0.3503	0.3700	0.3482	0.3500	43,873	-0.01(-3.85%)
May 20, 2022	0.3800	0.3986	0.3503	0.3640	67,059	-0.03(-6.47%)
May 19, 2022	0.3900	0.3999	0.3800	0.3892	37,126	-0.01(-1.69%)
May 18, 2022	0.3951	0.3998	0.3714	0.3959	128,470	+0.04(+12.57%)
May 17, 2022	0.3690	0.3800	0.3500	0.3517	161,103	+0.01(+1.53%)
May 16, 2022	0.3432	0.3505	0.3364	0.3464	46,127	+0.02(+5.58%)
May 13, 2022	0.3350	0.3500	0.3265	0.3281	35,755	-0.00(-0.24%)
May 12, 2022	0.3301	0.3414	0.3189	0.3289	48,006	-0.00(-0.72%)
May 11, 2022	0.3500	0.3683	0.3313	0.3313	45,307	-0.01(-3.97%)
May 10, 2022	0.3598	0.3657	0.3197	0.3450	172,682	-0.01(-2.82%)
May 09, 2022	0.3700	0.3800	0.3508	0.3550	89,358	-0.03(-6.58%)
May 06, 2022	0.3801	0.3873	0.3704	0.3800	82,978	-0.01(-2.06%)
May 05, 2022	0.4000	0.4000	0.3736	0.3880	35,470	-0.01(-3.00%)
May 04, 2022	0.4005	0.4093	0.3928	0.4000	51,265	+0.00(+0.00%)
May 03, 2022	0.4210	0.4210	0.3917	0.4000	131,124	-0.01(-1.48%)
May 02, 2022	0.4000	0.4226	0.3999	0.4060	205,612	-0.02(-5.58%)
Apr 29, 2022	0.4280	0.4599	0.4280	0.4300	161,902	+0.00(+0.00%)
Apr 28, 2022	0.4355	0.4415	0.4219	0.4300	42,141	+0.00(+0.00%)
Apr 27, 2022	0.4341	0.4403	0.4300	0.4300	108,301	+0.00(+0.00%)
Apr 26, 2022	0.4419	0.4424	0.4300	0.4300	31,383	-0.02(-4.61%)
Apr 25, 2022	0.4437	0.4508	0.4301	0.4508	97,942	-0.01(-1.98%)
Apr 22, 2022	0.4699	0.4699	0.4400	0.4599	43,658	-0.01(-3.06%)
Apr 21, 2022	0.4980	0.5074	0.4580	0.4744	145,658	-0.01(-1.17%)
Apr 20, 2022	0.4823	0.5061	0.4798	0.4800	206,444	+0.01(+2.13%)
Apr 19, 2022	0.4487	0.4850	0.4487	0.4700	102,767	-0.01(-1.96%)
Apr 18, 2022	0.4885	0.4885	0.4610	0.4794	21,790	-0.01(-1.15%)
Apr 14, 2022	0.4900	0.4900	0.4665	0.4850	107,753	-0.00(-0.12%)
Apr 13, 2022	0.4230	0.4856	0.4230	0.4856	72,564	+0.04(+7.94%)
Apr 12, 2022	0.4713	0.4750	0.4499	0.4499	41,714	-0.01(-3.21%)
Apr 11, 2022	0.4748	0.4800	0.4600	0.4648	56,284	+0.01(+2.54%)
Apr 08, 2022	0.4600	0.4660	0.4521	0.4533	59,510	-0.00(-0.48%)
Apr 07, 2022	0.4650	0.4650	0.4342	0.4555	45,880	+0.01(+2.22%)
Apr 06, 2022	0.4563	0.4587	0.4449	0.4456	38,101	-0.01(-1.39%)
Apr 05, 2022	0.4200	0.4657	0.4200	0.4519	33,455	+0.02(+4.51%)
Apr 04, 2022	0.4427	0.4476	0.4270	0.4324	26,821	+0.00(+0.21%)
Apr 01, 2022	0.4125	0.4333	0.4125	0.4315	13,363	+0.00(+1.08%)
Mar 31, 2022	0.4190	0.4530	0.4190	0.4269	72,188	-0.03(-6.48%)
Mar 30, 2022	0.4200	0.4628	0.4200	0.4565	160,077	+0.04(+8.69%)
Mar 29, 2022	0.4436	0.4436	0.4159	0.4200	95,198	-0.00(-0.92%)
Mar 28, 2022	0.4040	0.4299	0.4040	0.4239	41,108	+0.00(+0.93%)
Mar 25, 2022	0.4366	0.4370	0.4187	0.4200	131,136	-0.01(-1.62%)
Mar 24, 2022	0.4218	0.4475	0.4218	0.4269	200,144	-0.01(-3.35%)
Mar 23, 2022	0.4300	0.4417	0.4106	0.4417	134,365	+0.01(+2.72%)
Mar 22, 2022	0.4250	0.4567	0.4250	0.4300	74,137	-0.00(-0.23%)
Mar 21, 2022	0.4720	0.4720	0.4300	0.4310	124,142	+0.00(+0.23%)
Mar 18, 2022	0.4213	0.4380	0.4046	0.4300	295,947	+0.03(+6.57%)
Mar 17, 2022	0.4386	0.4386	0.4035	0.4035	272,159	-0.01(-3.35%)
Mar 16, 2022	0.4440	0.4440	0.4015	0.4175	136,958	+0.02(+4.24%)
Mar 15, 2022	0.3951	0.4200	0.3650	0.4005	229,997	+0.01(+1.39%)
Mar 14, 2022	0.4300	0.4327	0.3800	0.3950	324,923	-0.04(-8.46%)
Mar 11, 2022	0.4600	0.4600	0.4300	0.4315	258,023	+0.01(+3.55%)
Mar 10, 2022	0.4730	0.4730	0.4167	0.4167	1,089,925	-0.15(-26.00%)
Mar 09, 2022	0.4910	0.5636	0.4910	0.5631	66,498	+0.06(+10.85%)
Mar 08, 2022	0.4506	0.5244	0.4506	0.5080	218,864	+0.03(+5.88%)
Mar 07, 2022	0.5151	0.5200	0.4560	0.4798	311,108	-0.05(-9.47%)
Mar 04, 2022	0.5500	0.5677	0.5200	0.5300	209,576	-0.04(-6.36%)
Mar 03, 2022	0.5600	0.5824	0.5600	0.5660	37,694	+0.00(+0.82%)
Mar 02, 2022	0.5570	0.5850	0.5550	0.5614	126,799	+0.02(+3.66%)

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.