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
)
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:
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 (%)
Nov 30, 2017
0.9057
0.9223
0.8900
0.9030
166,273
-0.04(-4.51%)
Nov 29, 2017
0.8846
0.9456
0.8500
0.9456
176,448
+0.06(+7.19%)
Nov 28, 2017
0.9300
0.9324
0.8816
0.8822
171,100
-0.04(-4.11%)
Nov 27, 2017
0.9500
1.000
0.9200
0.9200
255,799
-0.01(-1.50%)
Nov 24, 2017
0.8700
0.9623
0.8455
0.9340
134,477
+0.06(+6.38%)
Nov 22, 2017
0.9310
0.9310
0.8505
0.8780
273,977
-0.03(-3.62%)
Nov 21, 2017
1.010
1.010
0.9100
0.9110
273,378
-0.08(-8.27%)
Nov 20, 2017
1.015
1.030
0.9851
0.9931
148,004
-0.03(-2.63%)
Nov 17, 2017
1.040
1.040
1.000
1.020
69,884
+0.00(+0.01%)
Nov 16, 2017
0.9922
1.064
0.9922
1.020
71,661
+0.02(+2.08%)
Nov 15, 2017
1.040
1.040
0.9896
0.9991
128,705
-0.04(-3.93%)
Nov 14, 2017
1.030
1.090
0.9975
1.040
271,538
-0.02(-1.89%)
Nov 13, 2017
1.105
1.120
1.050
1.060
114,961
-0.05(-4.37%)
Nov 10, 2017
1.077
1.108
1.060
1.108
95,661
+0.03(+2.63%)
Nov 09, 2017
1.090
1.110
1.051
1.080
75,377
-0.01(-0.92%)
Nov 08, 2017
1.111
1.130
1.050
1.090
105,865
-0.00(-0.16%)
Nov 07, 2017
1.179
1.180
1.092
1.092
227,711
-0.09(-7.48%)
Nov 06, 2017
1.180
1.200
1.139
1.180
117,039
+0.03(+2.62%)
Nov 03, 2017
1.230
1.240
1.120
1.150
130,476
-0.04(-3.37%)
Nov 02, 2017
1.220
1.290
1.185
1.190
232,692
-0.09(-6.93%)
Nov 01, 2017
1.140
1.289
1.140
1.279
191,332
+0.13(+11.80%)
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%)
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
.