Skip to main content
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 (%)
Jul 30, 2021 0.3900 0.3900 0.3798 0.3851 12,455 +0.00(+0.03%)
Jul 29, 2021 0.3730 0.4100 0.3730 0.3850 33,268 +0.00(+0.52%)
Jul 28, 2021 0.3902 0.3946 0.3809 0.3830 16,736 -0.00(-0.31%)
Jul 27, 2021 0.3605 0.3939 0.3605 0.3842 43,702 +0.00(+0.23%)
Jul 26, 2021 0.3680 0.3954 0.3500 0.3833 27,287 -0.01(-1.94%)
Jul 23, 2021 0.3940 0.3941 0.3708 0.3909 99,331 -0.01(-3.00%)
Jul 22, 2021 0.3913 0.4030 0.3900 0.4030 46,572 +0.02(+4.43%)
Jul 21, 2021 0.3919 0.3919 0.3740 0.3859 16,777 -0.01(-1.30%)
Jul 20, 2021 0.3495 0.3910 0.3487 0.3910 86,842 +0.03(+8.19%)
Jul 19, 2021 0.3503 0.3812 0.3500 0.3614 149,639 -0.01(-3.55%)
Jul 16, 2021 0.3731 0.3816 0.3707 0.3747 43,931 +0.00(+0.81%)
Jul 15, 2021 0.3663 0.3773 0.3600 0.3717 47,971 -0.00(-0.13%)
Jul 14, 2021 0.3850 0.3851 0.3692 0.3722 52,767 -0.01(-3.12%)
Jul 13, 2021 0.3710 0.3918 0.3710 0.3842 79,801 -0.01(-1.49%)
Jul 12, 2021 0.3710 0.4015 0.3710 0.3900 121,367 -0.00(-0.99%)
Jul 09, 2021 0.4013 0.4013 0.3800 0.3939 38,593 +0.00(+1.23%)
Jul 08, 2021 0.3900 0.3949 0.3810 0.3891 64,980 -0.00(-0.23%)
Jul 07, 2021 0.3884 0.4050 0.3884 0.3900 227,435 -0.01(-2.69%)
Jul 06, 2021 0.4041 0.4052 0.3900 0.4008 42,193 +0.00(+1.24%)
Jul 02, 2021 0.3850 0.4100 0.3850 0.3959 76,645 -0.03(-7.93%)
Jul 01, 2021 0.4241 0.4300 0.4063 0.4300 8,638 +0.02(+4.50%)
Jun 30, 2021 0.4000 0.4124 0.3955 0.4115 15,742 +0.01(+2.75%)
Jun 29, 2021 0.4120 0.4124 0.4001 0.4005 19,499 -0.00(-0.69%)
Jun 28, 2021 0.4207 0.4207 0.3906 0.4033 82,806 +0.00(+0.30%)
Jun 25, 2021 0.4150 0.4162 0.4021 0.4021 51,643 +0.00(+0.30%)
Jun 24, 2021 0.4110 0.4300 0.4000 0.4009 186,729 -0.02(-4.57%)
Jun 23, 2021 0.4300 0.4300 0.4107 0.4201 92,911 -0.01(-2.30%)
Jun 22, 2021 0.3980 0.4367 0.3980 0.4300 51,820 +0.03(+6.25%)
Jun 21, 2021 0.4001 0.4214 0.4001 0.4047 37,593 -0.02(-3.76%)
Jun 18, 2021 0.4100 0.4205 0.3988 0.4205 24,345 +0.01(+2.79%)
Jun 17, 2021 0.3949 0.4100 0.3900 0.4091 62,995 -0.01(-1.85%)
Jun 16, 2021 0.4100 0.4216 0.3901 0.4168 134,909 +0.01(+1.88%)
Jun 15, 2021 0.4200 0.4357 0.4034 0.4091 113,039 -0.02(-4.59%)
Jun 14, 2021 0.4731 0.4731 0.4118 0.4288 182,957 -0.02(-5.17%)
Jun 11, 2021 0.4341 0.4618 0.4341 0.4522 42,736 +0.00(+0.58%)
Jun 10, 2021 0.4825 0.4849 0.4400 0.4496 177,217 -0.03(-6.53%)
Jun 09, 2021 0.4700 0.4919 0.4700 0.4810 97,337 +0.01(+2.10%)
Jun 08, 2021 0.5164 0.5164 0.4700 0.4711 152,065 -0.02(-4.38%)
Jun 07, 2021 0.5125 0.5210 0.4616 0.4927 195,196 -0.02(-3.90%)
Jun 04, 2021 0.4932 0.5311 0.4900 0.5127 418,563 +0.02(+3.24%)
Jun 03, 2021 0.4640 0.4967 0.4370 0.4966 371,621 +0.03(+6.18%)
Jun 02, 2021 0.4200 0.4677 0.4200 0.4677 242,967 +0.06(+13.80%)
Jun 01, 2021 0.4030 0.4169 0.3986 0.4110 118,258 +0.01(+2.24%)
May 28, 2021 0.4020 0.4020 0.3965 0.4020 40,878 +0.00(+1.16%)
May 27, 2021 0.3773 0.4066 0.3773 0.3974 36,292 +0.00(+0.20%)
May 26, 2021 0.4030 0.4049 0.3810 0.3966 179,264 +0.00(+0.61%)
May 25, 2021 0.4098 0.4098 0.3900 0.3942 95,941 -0.01(-1.45%)
May 24, 2021 0.4348 0.4348 0.3646 0.4000 39,441 +0.00(+0.00%)
May 21, 2021 0.4000 0.4000 0.3892 0.4000 73,311 +0.00(+0.73%)
May 20, 2021 0.3914 0.4100 0.3900 0.3971 65,977 +0.00(+0.20%)
May 19, 2021 0.4000 0.4010 0.3867 0.3963 131,214 -0.00(-0.93%)
May 18, 2021 0.4030 0.4155 0.4000 0.4000 32,243 -0.01(-2.68%)
May 17, 2021 0.3765 0.4111 0.3765 0.4110 95,390 +0.02(+5.38%)
May 14, 2021 0.3938 0.4017 0.3755 0.3900 32,614 +0.00(+1.09%)
May 13, 2021 0.3790 0.4000 0.3790 0.3858 44,570 +0.01(+1.66%)
May 12, 2021 0.3974 0.3974 0.3702 0.3795 65,570 -0.01(-3.09%)
May 11, 2021 0.3919 0.4001 0.3646 0.3916 187,737 +0.01(+2.76%)
May 10, 2021 0.3957 0.4000 0.3774 0.3811 135,338 -0.01(-3.74%)
May 07, 2021 0.3900 0.3960 0.3851 0.3959 27,268 +0.01(+1.85%)
May 06, 2021 0.3950 0.4189 0.3887 0.3887 83,289 -0.01(-1.52%)
May 05, 2021 0.4020 0.4080 0.3900 0.3947 66,926 -0.01(-2.52%)
May 04, 2021 0.4087 0.4262 0.4000 0.4049 84,144 -0.01(-2.81%)
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.