Patriot One Technologies Inc (OP: PTOTF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	0.5675	0.5989	0.5395	0.5416	86,835	-0.05(-8.93%)
Feb 28, 2022	0.5994	0.6200	0.5300	0.5947	330,238	-0.03(-4.85%)
Feb 25, 2022	0.5891	0.6384	0.6108	0.6250	306,756	+0.01(+0.81%)
Feb 24, 2022	0.5775	0.6261	0.5437	0.6200	265,576	-0.01(-1.42%)
Feb 23, 2022	0.6900	0.7093	0.6100	0.6289	315,422	-0.04(-5.71%)
Feb 22, 2022	0.6800	0.7236	0.6370	0.6670	582,574	+0.02(+3.38%)
Feb 18, 2022				0.6452	0	+0.05(+8.42%)
Feb 17, 2022	0.6326	0.6326	0.5654	0.5951	317,436	-0.00(-0.37%)
Feb 16, 2022	0.6043	0.7050	0.5902	0.5973	754,430	+0.03(+4.66%)
Feb 15, 2022	0.4949	0.5707	0.4839	0.5707	529,253	+0.13(+28.91%)
Feb 14, 2022	0.4251	0.4978	0.3890	0.4427	271,989	+0.02(+4.48%)
Feb 11, 2022	0.4100	0.5056	0.3830	0.4237	452,074	+0.01(+3.34%)
Feb 10, 2022	0.3916	0.4100	0.3805	0.4100	102,564	+0.03(+7.39%)
Feb 09, 2022	0.3762	0.3914	0.3762	0.3818	72,763	+0.01(+3.58%)
Feb 08, 2022	0.3777	0.3825	0.3616	0.3686	43,596	+0.00(+0.46%)
Feb 07, 2022	0.3700	0.3889	0.3337	0.3669	176,146	-0.01(-1.87%)
Feb 04, 2022	0.3860	0.3986	0.3727	0.3739	133,465	-0.01(-2.43%)
Feb 03, 2022	0.3900	0.3970	0.3800	0.3832	171,765	-0.01(-3.21%)
Feb 02, 2022	0.4031	0.4114	0.3876	0.3959	178,365	+0.01(+1.51%)

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.