Patriot One Technologies Inc (OP: PTOTF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2017	0.8012	0.8240	0.7625	0.7818	43,956	-0.02(-2.31%)
Feb 28, 2017	0.8600	0.8600	0.8003	0.8003	14,750	-0.00(-0.15%)
Feb 27, 2017	0.8920	0.8920	0.8015	0.8015	7,200	-0.06(-7.26%)
Feb 24, 2017	0.7918	0.8642	0.7604	0.8642	36,614	+0.09(+11.47%)
Feb 23, 2017	0.8140	0.8182	0.7727	0.7753	55,775	-0.03(-3.63%)
Feb 22, 2017	0.8700	0.8808	0.7592	0.8045	91,245	-0.05(-5.35%)
Feb 21, 2017	0.9022	0.9849	0.8500	0.8500	110,536	-0.03(-3.42%)
Feb 17, 2017		0.8801	0.8801	0.8801	0	-0.08(-8.30%)
Feb 16, 2017	1.016	1.020	0.9350	0.9598	42,210	-0.07(-6.68%)
Feb 15, 2017	1.030	1.041	1.010	1.028	14,400	-0.00(-0.15%)
Feb 14, 2017	1.061	1.061	1.030	1.030	2,100	+0.00(+0.00%)
Feb 13, 2017	1.034	1.040	1.026	1.030	4,400	-0.03(-2.55%)
Feb 10, 2017	1.060	1.080	1.050	1.057	5,325	+0.03(+2.60%)
Feb 09, 2017	1.065	1.065	1.010	1.030	18,275	-0.01(-0.60%)
Feb 08, 2017	1.044	1.044	0.9900	1.036	25,103	-0.01(-0.92%)
Feb 07, 2017	1.090	1.090	1.046	1.046	15,774	-0.02(-1.94%)
Feb 06, 2017	1.025	1.082	1.000	1.067	16,030	+0.07(+6.89%)
Feb 03, 2017	0.9720	0.9979	0.8650	0.9979	19,360	-0.00(-0.46%)
Feb 02, 2017	1.080	1.080	0.9860	1.002	31,341	-0.07(-6.25%)

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.