Patriot One Technologies Inc (OP: PTOTF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	1.253	1.260	1.136	1.144	271,431	-0.09(-7.53%)
Oct 30, 2017	1.350	1.389	1.220	1.237	253,303	-0.15(-10.78%)
Oct 27, 2017	1.450	1.450	1.341	1.386	247,533	-0.02(-1.49%)
Oct 26, 2017	1.392	1.450	1.294	1.407	255,023	+0.03(+2.02%)
Oct 25, 2017	1.447	1.540	1.347	1.379	368,176	-0.02(-1.47%)
Oct 24, 2017	1.260	1.450	1.260	1.400	389,211	+0.17(+13.82%)
Oct 23, 2017	1.180	1.264	1.160	1.230	193,605	+0.08(+6.96%)
Oct 20, 2017	1.155	1.198	1.140	1.150	92,839	-0.01(-0.70%)
Oct 19, 2017	1.209	1.250	1.150	1.158	133,126	-0.07(-5.85%)
Oct 18, 2017	1.100	1.255	1.100	1.230	247,422	+0.11(+9.82%)
Oct 17, 2017	1.180	1.180	1.040	1.120	476,721	-0.06(-4.92%)
Oct 16, 2017	1.290	1.290	1.150	1.178	228,922	-0.06(-5.01%)
Oct 13, 2017	1.354	1.354	1.240	1.240	318,673	-0.05(-3.70%)
Oct 12, 2017	1.282	1.360	1.170	1.288	509,372	+0.04(+3.01%)
Oct 11, 2017	1.050	1.301	0.9900	1.250	962,597	+0.04(+3.50%)
Oct 10, 2017	0.9883	1.210	0.9300	1.208	647,471	+0.23(+23.23%)
Oct 09, 2017	0.9205	0.9920	0.9205	0.9800	90,290	+0.04(+4.59%)
Oct 06, 2017	1.020	1.020	0.8834	0.9370	404,330	-0.07(-6.91%)
Oct 05, 2017	0.9527	1.040	0.9500	1.006	381,086	+0.04(+4.28%)
Oct 04, 2017	1.123	1.250	0.9100	0.9652	969,651	-0.09(-8.66%)
Oct 03, 2017	0.6510	1.080	0.6500	1.057	1,085,597	+0.40(+60.11%)
Oct 02, 2017	0.6882	0.6882	0.6180	0.6600	396,650	+0.08(+13.79%)
Sep 29, 2017	0.5517	0.5842	0.5504	0.5800	91,134	+0.04(+7.19%)
Sep 28, 2017	0.5250	0.5464	0.5250	0.5411	12,900	+0.02(+2.87%)
Sep 27, 2017	0.5404	0.5517	0.5260	0.5260	75,970	-0.01(-2.59%)
Sep 26, 2017	0.5669	0.5670	0.5400	0.5400	37,676	-0.02(-4.23%)
Sep 25, 2017	0.5497	0.5672	0.5497	0.5639	12,089	+0.01(+2.43%)
Sep 22, 2017	0.5619	0.5655	0.5487	0.5505	11,246	-0.02(-2.96%)
Sep 21, 2017	0.5487	0.5680	0.5455	0.5673	32,684	+0.01(+1.89%)
Sep 20, 2017	0.5600	0.5600	0.5350	0.5568	34,345	+0.00(+0.89%)
Sep 19, 2017	0.5500	0.5645	0.5338	0.5519	180,057	+0.01(+1.30%)
Sep 18, 2017	0.5510	0.5563	0.5432	0.5448	127,906	-0.01(-1.87%)
Sep 15, 2017	0.5761	0.5761	0.5552	0.5552	25,600	-0.02(-3.39%)
Sep 14, 2017	0.5736	0.5747	0.5648	0.5747	27,983	-0.02(-2.59%)
Sep 13, 2017	0.6224	0.6297	0.5795	0.5900	30,499	-0.03(-4.30%)
Sep 12, 2017	0.6200	0.6200	0.6165	0.6165	3,732	-0.00(-0.48%)
Sep 11, 2017	0.6200	0.6361	0.6094	0.6195	42,925	-0.01(-1.60%)
Sep 08, 2017	0.6253	0.6395	0.6182	0.6296	104,826	+0.01(+0.96%)
Sep 07, 2017	0.6061	0.6240	0.5820	0.6236	197,448	+0.03(+4.81%)
Sep 06, 2017	0.5541	0.5950	0.5396	0.5950	146,510	+0.06(+11.84%)
Sep 05, 2017	0.5282	0.5600	0.5247	0.5320	14,425	+0.00(+0.38%)
Sep 01, 2017	0.5330	0.5390	0.5218	0.5300	32,448	-0.00(-0.23%)
Aug 31, 2017	0.5465	0.5480	0.5298	0.5312	10,600	+0.00(+0.23%)
Aug 30, 2017	0.5200	0.5400	0.5200	0.5300	23,632	-0.01(-1.30%)
Aug 29, 2017	0.5330	0.5408	0.5330	0.5370	43,275	-0.00(-0.56%)
Aug 28, 2017	0.5653	0.5671	0.5220	0.5400	28,951	-0.03(-4.59%)
Aug 25, 2017	0.5760	0.5760	0.5480	0.5660	9,900	+0.02(+2.91%)
Aug 24, 2017	0.5526	0.5663	0.5500	0.5500	13,788	-0.01(-1.26%)
Aug 23, 2017	0.5741	0.5741	0.5437	0.5570	31,727	-0.02(-3.68%)
Aug 22, 2017	0.5600	0.5783	0.5570	0.5783	10,526	+0.02(+3.27%)
Aug 21, 2017	0.5890	0.5890	0.5570	0.5600	14,388	+0.01(+0.99%)
Aug 18, 2017	0.5697	0.5760	0.5545	0.5545	16,310	-0.02(-2.80%)
Aug 17, 2017	0.5878	0.5889	0.5634	0.5705	47,157	-0.03(-4.68%)
Aug 16, 2017	0.5777	0.5985	0.5777	0.5985	7,850	+0.02(+3.19%)
Aug 15, 2017	0.5976	0.6007	0.5722	0.5800	42,390	-0.01(-0.96%)
Aug 14, 2017	0.6178	0.6189	0.5856	0.5856	62,799	-0.02(-3.24%)
Aug 11, 2017	0.6164	0.6200	0.5860	0.6052	48,435	+0.00(+0.38%)
Aug 10, 2017	0.6181	0.6200	0.5900	0.6029	78,180	-0.01(-1.00%)
Aug 09, 2017	0.5920	0.6182	0.5784	0.6090	87,574	+0.03(+5.00%)
Aug 08, 2017	0.5900	0.5959	0.5782	0.5800	32,070	+0.00(+0.00%)
Aug 07, 2017	0.5750	0.5800	0.5580	0.5800	12,600	+0.00(+0.00%)
Aug 04, 2017	0.5800	0.6001	0.5730	0.5800	31,956	-0.01(-1.76%)
Aug 03, 2017	0.6058	0.6058	0.5830	0.5904	22,358	-0.00(-0.76%)
Aug 02, 2017	0.5920	0.6105	0.5830	0.5949	30,921	+0.00(+0.83%)

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.