Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Patriot One Technologies Inc
(OP:
PTOTF
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
0.4368
0.4497
0.3900
0.3990
296,100
-0.02(-4.02%)
Jan 28, 2021
0.3034
0.4240
0.3034
0.4157
520,337
+0.07(+18.77%)
Jan 27, 2021
0.3587
0.3762
0.3369
0.3500
281,561
-0.02(-5.84%)
Jan 26, 2021
0.3822
0.3822
0.3606
0.3717
254,817
-0.00(-1.09%)
Jan 25, 2021
0.3860
0.3941
0.3577
0.3758
428,550
-0.01(-1.98%)
Jan 22, 2021
0.3841
0.3900
0.3800
0.3834
312,800
-0.01(-3.08%)
Jan 21, 2021
0.3763
0.3971
0.3763
0.3956
77,999
-0.00(-1.10%)
Jan 20, 2021
0.4218
0.4218
0.3902
0.4000
126,602
+0.00(+0.00%)
Jan 19, 2021
0.4128
0.4128
0.3902
0.4000
265,400
-0.00(-0.50%)
Jan 15, 2021
0.4060
0.4100
0.3831
0.4020
58,000
-0.00(-0.30%)
Jan 14, 2021
0.4000
0.4280
0.3794
0.4032
180,842
+0.00(+0.40%)
Jan 13, 2021
0.4037
0.4200
0.4000
0.4016
92,952
-0.01(-2.05%)
Jan 12, 2021
0.4027
0.4203
0.3905
0.4100
154,121
+0.00(+0.49%)
Jan 11, 2021
0.3793
0.4166
0.3600
0.4080
206,990
+0.00(+1.12%)
Jan 08, 2021
0.4204
0.4381
0.4000
0.4035
142,200
-0.02(-3.93%)
Jan 07, 2021
0.4475
0.4475
0.4073
0.4200
98,325
+0.01(+2.02%)
Jan 06, 2021
0.4233
0.4593
0.4005
0.4117
234,762
-0.01(-1.98%)
Jan 05, 2021
0.4825
0.4906
0.4071
0.4200
359,612
-0.05(-10.64%)
Jan 04, 2021
0.4504
0.5086
0.4500
0.4700
295,503
+0.03(+7.21%)
Dec 31, 2020
0.4384
0.4384
0.4384
600,822
+0.05(+12.04%)
Dec 30, 2020
0.3279
0.4108
0.3279
0.3913
600,822
+0.04(+11.80%)
Dec 29, 2020
0.3316
0.3806
0.3316
0.3500
351,430
-0.05(-11.62%)
Dec 28, 2020
0.3300
0.4436
0.3300
0.3960
765,096
+0.07(+19.96%)
Dec 24, 2020
0.3309
0.3543
0.3076
0.3301
468,200
+0.02(+5.73%)
Dec 23, 2020
0.3000
0.3165
0.3000
0.3122
454,979
+0.01(+4.07%)
Dec 22, 2020
0.3100
0.3113
0.2975
0.3000
391,929
-0.01(-1.90%)
Dec 21, 2020
0.3100
0.3250
0.3000
0.3058
488,514
-0.02(-5.18%)
Dec 18, 2020
0.3100
0.3297
0.3100
0.3225
215,000
+0.01(+3.10%)
Dec 17, 2020
0.3103
0.3321
0.3103
0.3128
216,602
-0.01(-2.77%)
Dec 16, 2020
0.3350
0.3350
0.3199
0.3217
346,780
-0.00(-1.08%)
Dec 15, 2020
0.3400
0.3498
0.3200
0.3252
286,832
-0.02(-5.27%)
Dec 14, 2020
0.3334
0.3700
0.3163
0.3433
563,501
-0.01(-2.17%)
Dec 11, 2020
0.3844
0.3894
0.3392
0.3509
455,100
-0.03(-8.43%)
Dec 10, 2020
0.4000
0.4100
0.3801
0.3832
467,962
-0.02(-5.62%)
Dec 09, 2020
0.4022
0.4250
0.4000
0.4060
265,955
-0.02(-4.22%)
Dec 08, 2020
0.4192
0.4335
0.4128
0.4239
117,953
+0.00(+0.57%)
Dec 07, 2020
0.4421
0.4450
0.4131
0.4215
93,195
-0.01(-1.22%)
Dec 04, 2020
0.4090
0.4503
0.4090
0.4267
43,300
-0.00(-0.77%)
Dec 03, 2020
0.4000
0.4526
0.4000
0.4300
67,129
-0.01(-2.21%)
Dec 02, 2020
0.3911
0.4460
0.3910
0.4397
440,631
+0.00(+1.06%)
Dec 01, 2020
0.4197
0.4580
0.4197
0.4351
112,263
-0.00(-1.11%)
Nov 30, 2020
0.4606
0.4606
0.4303
0.4400
125,398
-0.01(-2.57%)
Nov 27, 2020
0.4430
0.4645
0.4236
0.4516
153,100
-0.01(-1.83%)
Nov 25, 2020
0.4356
0.4932
0.4300
0.4600
181,400
+0.04(+9.42%)
Nov 24, 2020
0.4081
0.4400
0.4081
0.4204
162,265
+0.00(+0.43%)
Nov 23, 2020
0.4562
0.4562
0.4100
0.4186
321,477
-0.02(-5.55%)
Nov 20, 2020
0.4427
0.4522
0.4330
0.4432
67,400
+0.01(+1.30%)
Nov 19, 2020
0.4465
0.4465
0.4262
0.4375
116,547
-0.00(-0.84%)
Nov 18, 2020
0.4506
0.4764
0.3948
0.4412
769,425
-0.02(-4.09%)
Nov 17, 2020
0.4936
0.4936
0.4485
0.4600
82,934
-0.02(-4.17%)
Nov 16, 2020
0.5016
0.5016
0.4658
0.4800
187,415
+0.04(+8.35%)
Nov 13, 2020
0.4332
0.4519
0.4322
0.4430
30,000
-0.01(-1.56%)
Nov 12, 2020
0.4536
0.4602
0.4400
0.4500
38,010
-0.00(-0.92%)
Nov 11, 2020
0.4723
0.4873
0.4481
0.4542
73,850
-0.03(-5.37%)
Nov 10, 2020
0.4992
0.5098
0.4747
0.4800
26,674
-0.01(-1.34%)
Nov 09, 2020
0.4522
0.5346
0.4443
0.4865
300,248
+0.05(+10.57%)
Nov 06, 2020
0.4569
0.4569
0.4260
0.4400
75,700
+0.01(+1.88%)
Nov 05, 2020
0.4093
0.4480
0.4093
0.4319
144,880
+0.01(+2.83%)
Nov 04, 2020
0.4129
0.4442
0.4129
0.4200
31,342
-0.01(-2.23%)
Nov 03, 2020
0.4400
0.4400
0.4154
0.4296
160,661
+0.01(+2.29%)
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
.