Patriot One Technologies Inc (OP: PTOTF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	1.330	1.340	1.320	1.328	54,100	-0.01(-0.90%)
Aug 29, 2019	1.340	1.350	1.300	1.340	45,820	+0.01(+0.75%)
Aug 28, 2019	1.310	1.340	1.300	1.330	67,572	-0.01(-0.75%)
Aug 27, 2019	1.370	1.370	1.330	1.340	53,379	-0.02(-1.47%)
Aug 26, 2019	1.330	1.360	1.330	1.360	77,179	+0.01(+0.63%)
Aug 23, 2019	1.380	1.380	1.345	1.351	37,700	-0.03(-2.07%)
Aug 22, 2019	1.350	1.389	1.340	1.380	64,381	+0.00(+0.01%)
Aug 21, 2019	1.380	1.381	1.330	1.380	57,758	+0.04(+2.69%)
Aug 20, 2019	1.380	1.380	1.340	1.344	120,220	-0.03(-1.92%)
Aug 19, 2019	1.400	1.428	1.360	1.370	93,544	-0.02(-1.44%)
Aug 16, 2019	1.360	1.395	1.334	1.390	348,200	+0.07(+5.30%)
Aug 15, 2019	1.355	1.420	1.280	1.320	661,741	+0.03(+2.33%)
Aug 14, 2019	1.370	1.370	1.290	1.290	211,662	-0.08(-5.73%)
Aug 13, 2019	1.378	1.390	1.360	1.368	80,811	-0.04(-2.85%)
Aug 12, 2019	1.450	1.450	1.380	1.409	44,274	-0.01(-0.81%)
Aug 09, 2019	1.360	1.420	1.350	1.420	72,600	+0.04(+2.90%)
Aug 08, 2019	1.360	1.400	1.357	1.380	53,773	-0.01(-0.69%)
Aug 07, 2019	1.442	1.443	1.360	1.390	127,994	-0.05(-3.50%)
Aug 06, 2019	1.516	1.527	1.410	1.440	126,254	-0.03(-1.71%)
Aug 05, 2019	1.390	1.565	1.390	1.465	82,526	-0.03(-2.33%)
Aug 02, 2019	1.500	1.530	1.494	1.500	76,500	+0.00(+0.00%)
Aug 01, 2019	1.474	1.520	1.440	1.500	186,461	+0.04(+2.74%)
Jul 31, 2019	1.440	1.490	1.440	1.460	131,321	+0.02(+1.40%)
Jul 30, 2019	1.470	1.470	1.410	1.440	74,325	+0.01(+0.69%)
Jul 29, 2019	1.410	1.448	1.410	1.430	171,432	+0.04(+2.92%)
Jul 26, 2019	1.450	1.450	1.389	1.389	65,500	-0.03(-2.15%)
Jul 25, 2019	1.440	1.440	1.400	1.420	68,631	+0.02(+1.43%)
Jul 24, 2019	1.390	1.410	1.380	1.400	66,589	+0.00(+0.00%)
Jul 23, 2019	1.400	1.440	1.392	1.400	17,525	-0.01(-0.42%)
Jul 22, 2019	1.400	1.430	1.370	1.406	53,211	+0.04(+2.62%)
Jul 19, 2019	1.420	1.420	1.360	1.370	42,800	-0.02(-1.44%)
Jul 18, 2019	1.423	1.440	1.360	1.390	131,236	+0.02(+1.46%)
Jul 17, 2019	1.390	1.400	1.368	1.370	76,826	-0.02(-1.44%)
Jul 16, 2019	1.390	1.400	1.370	1.390	89,292	+0.04(+2.96%)
Jul 15, 2019	1.410	1.410	1.350	1.350	95,910	-0.08(-5.66%)
Jul 12, 2019	1.440	1.440	1.390	1.431	54,200	+0.02(+1.49%)
Jul 11, 2019	1.444	1.480	1.410	1.410	79,837	-0.04(-2.76%)
Jul 10, 2019	1.479	1.500	1.420	1.450	58,706	-0.02(-1.36%)
Jul 09, 2019	1.505	1.505	1.470	1.470	31,604	-0.05(-3.29%)
Jul 08, 2019	1.540	1.550	1.500	1.520	48,823	+0.00(+0.09%)
Jul 05, 2019	1.510	1.551	1.494	1.519	136,700	+0.07(+5.10%)
Jul 03, 2019	1.420	1.470	1.388	1.445	54,200	+0.07(+4.96%)
Jul 02, 2019	1.380	1.429	1.362	1.377	78,650	-0.06(-4.40%)
Jul 01, 2019	1.370	1.440	1.370	1.440	28,248	+0.03(+2.13%)
Jun 28, 2019	1.460	1.468	1.390	1.410	57,300	-0.04(-2.76%)
Jun 27, 2019	1.534	1.534	1.444	1.450	42,252	-0.05(-3.38%)
Jun 26, 2019	1.460	1.505	1.460	1.501	70,803	+0.00(+0.05%)
Jun 25, 2019	1.480	1.530	1.470	1.500	101,545	+0.04(+2.74%)
Jun 24, 2019	1.450	1.488	1.401	1.460	145,903	+0.04(+2.85%)
Jun 21, 2019	1.440	1.450	1.400	1.419	41,600	+0.05(+3.61%)
Jun 20, 2019	1.302	1.410	1.290	1.370	90,330	+0.08(+6.20%)
Jun 19, 2019	1.313	1.320	1.290	1.290	120,748	-0.02(-1.53%)
Jun 18, 2019	1.310	1.350	1.310	1.310	94,683	-0.04(-2.96%)
Jun 17, 2019	1.330	1.360	1.270	1.350	135,752	+0.03(+1.89%)
Jun 14, 2019	1.380	1.380	1.310	1.325	38,900	-0.02(-1.12%)
Jun 13, 2019	1.360	1.380	1.340	1.340	57,432	+0.03(+2.29%)
Jun 12, 2019	1.350	1.350	1.308	1.310	70,170	-0.07(-5.07%)
Jun 11, 2019	1.422	1.450	1.370	1.380	196,839	-0.02(-1.43%)
Jun 10, 2019	1.324	1.400	1.308	1.400	78,921	+0.08(+6.19%)
Jun 07, 2019	1.295	1.340	1.284	1.318	187,100	+0.01(+0.97%)
Jun 06, 2019	1.410	1.410	1.290	1.306	188,786	-0.07(-5.25%)
Jun 05, 2019	1.400	1.400	1.340	1.378	27,974	+0.02(+1.70%)
Jun 04, 2019	1.380	1.400	1.331	1.355	111,024	-0.02(-1.72%)

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.