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 (%)
Apr 30, 2021 0.4437 0.4437 0.4160 0.4222 41,700 -0.01(-1.24%)
Apr 29, 2021 0.4194 0.4400 0.4124 0.4275 134,025 -0.00(-1.00%)
Apr 28, 2021 0.4265 0.4318 0.4165 0.4318 122,224 +0.00(+0.91%)
Apr 27, 2021 0.4090 0.4300 0.4090 0.4279 69,493 -0.00(-0.09%)
Apr 26, 2021 0.4541 0.4600 0.4200 0.4283 79,873 -0.01(-3.03%)
Apr 23, 2021 0.4281 0.4500 0.4281 0.4417 91,200 -0.01(-1.56%)
Apr 22, 2021 0.4550 0.4665 0.4400 0.4487 124,868 +0.01(+1.98%)
Apr 21, 2021 0.4294 0.4489 0.4294 0.4400 71,466 +0.01(+2.59%)
Apr 20, 2021 0.4672 0.4672 0.4201 0.4289 111,961 -0.00(-0.26%)
Apr 19, 2021 0.4500 0.4684 0.4276 0.4300 256,641 -0.03(-6.20%)
Apr 16, 2021 0.4330 0.4623 0.4200 0.4584 348,300 +0.03(+7.83%)
Apr 15, 2021 0.4036 0.4700 0.3997 0.4251 479,061 +0.02(+4.70%)
Apr 14, 2021 0.4140 0.4140 0.3739 0.4060 311,566 +0.01(+3.70%)
Apr 13, 2021 0.3634 0.4011 0.3634 0.3915 47,278 +0.00(+0.18%)
Apr 12, 2021 0.4011 0.4011 0.3753 0.3908 284,205 +0.01(+1.72%)
Apr 09, 2021 0.4018 0.4018 0.3842 0.3842 131,000 +0.00(+0.79%)
Apr 08, 2021 0.3929 0.3929 0.3808 0.3812 208,716 -0.01(-1.90%)
Apr 07, 2021 0.3786 0.3900 0.3647 0.3886 119,982 +0.01(+2.67%)
Apr 06, 2021 0.3800 0.3890 0.3754 0.3785 66,907 -0.00(-0.39%)
Apr 05, 2021 0.3950 0.4000 0.3751 0.3800 118,028 +0.00(+0.00%)
Apr 01, 2021 0.3750 0.3910 0.3705 0.3800 182,500 -0.00(-0.68%)
Mar 31, 2021 0.3600 0.3897 0.3600 0.3826 42,789 +0.01(+1.59%)
Mar 30, 2021 0.3849 0.3891 0.3710 0.3766 79,775 -0.01(-3.16%)
Mar 29, 2021 0.3800 0.4063 0.3730 0.3889 75,637 -0.01(-2.77%)
Mar 26, 2021 0.4030 0.4030 0.3900 0.4000 84,000 +0.01(+2.09%)
Mar 25, 2021 0.3801 0.4085 0.3800 0.3918 139,368 +0.00(+0.46%)
Mar 24, 2021 0.4022 0.4088 0.3900 0.3900 92,761 -0.00(-1.24%)
Mar 23, 2021 0.4000 0.4095 0.3949 0.3949 67,815 -0.00(-0.80%)
Mar 22, 2021 0.3693 0.4007 0.3693 0.3981 44,534 +0.01(+2.08%)
Mar 19, 2021 0.3900 0.3915 0.3822 0.3900 107,700 -0.00(-0.74%)
Mar 18, 2021 0.4100 0.4200 0.3900 0.3929 172,605 -0.01(-1.77%)
Mar 17, 2021 0.4168 0.4168 0.3843 0.4000 311,825 -0.01(-2.77%)
Mar 16, 2021 0.4202 0.4292 0.4006 0.4114 52,354 +0.00(+0.34%)
Mar 15, 2021 0.4100 0.4368 0.4100 0.4100 204,796 -0.01(-2.38%)
Mar 12, 2021 0.4067 0.4200 0.4067 0.4200 14,900 +0.00(+0.53%)
Mar 11, 2021 0.3771 0.4178 0.3771 0.4178 119,987 +0.01(+1.28%)
Mar 10, 2021 0.4020 0.4210 0.3900 0.4125 201,797 -0.01(-1.76%)
Mar 09, 2021 0.4000 0.4300 0.4000 0.4199 115,118 +0.01(+1.89%)
Mar 08, 2021 0.4145 0.4224 0.4000 0.4121 164,411 +0.01(+1.58%)
Mar 05, 2021 0.4275 0.4275 0.4000 0.4057 205,600 -0.01(-2.52%)
Mar 04, 2021 0.4459 0.4460 0.4051 0.4162 230,906 -0.01(-1.93%)
Mar 03, 2021 0.4260 0.4378 0.4171 0.4244 104,343 -0.02(-4.20%)
Mar 02, 2021 0.4617 0.4617 0.4352 0.4430 85,766 -0.01(-1.56%)
Mar 01, 2021 0.4853 0.4853 0.4400 0.4500 90,198 -0.01(-2.17%)
Feb 26, 2021 0.5000 0.5025 0.4091 0.4600 320,700 -0.03(-6.12%)
Feb 25, 2021 0.4000 0.5100 0.4000 0.4900 186,787 +0.02(+4.17%)
Feb 24, 2021 0.4569 0.4878 0.4421 0.4704 255,385 +0.02(+4.14%)
Feb 23, 2021 0.4500 0.4724 0.4011 0.4517 432,034 -0.01(-1.97%)
Feb 22, 2021 0.4798 0.4884 0.4544 0.4608 171,771 -0.03(-5.63%)
Feb 19, 2021 0.5380 0.5380 0.4826 0.4883 81,500 +0.01(+1.73%)
Feb 18, 2021 0.5089 0.5250 0.4800 0.4800 190,039 -0.04(-7.69%)
Feb 17, 2021 0.5392 0.5541 0.4961 0.5200 177,556 -0.01(-1.12%)
Feb 16, 2021 0.6000 0.6000 0.5242 0.5259 220,409 -0.03(-4.81%)
Feb 12, 2021 0.5029 0.5828 0.4789 0.5525 665,500 +0.04(+8.04%)
Feb 11, 2021 0.5878 0.5913 0.5114 0.5114 269,240 -0.04(-7.02%)
Feb 10, 2021 0.5637 0.5920 0.4963 0.5500 641,453 +0.02(+4.40%)
Feb 09, 2021 0.4349 0.5561 0.4303 0.5268 934,005 +0.09(+19.73%)
Feb 08, 2021 0.4108 0.4523 0.4108 0.4400 361,491 -0.01(-1.32%)
Feb 05, 2021 0.4814 0.4814 0.4380 0.4459 246,300 -0.02(-4.93%)
Feb 04, 2021 0.4699 0.5117 0.4550 0.4690 276,527 +0.02(+4.22%)
Feb 03, 2021 0.5044 0.5044 0.4459 0.4500 328,957 -0.04(-7.84%)
Feb 02, 2021 0.4877 0.4920 0.4600 0.4883 374,505 +0.05(+10.98%)
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.