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, 2021
0.3145
0.3145
0.3000
0.3001
218,397
-0.01(-3.91%)
Nov 29, 2021
0.3203
0.3250
0.2970
0.3123
193,251
-0.01(-2.41%)
Nov 26, 2021
0.3134
0.3220
0.3062
0.3200
111,555
-0.00(-1.02%)
Nov 24, 2021
0.3304
0.3319
0.3233
0.3233
84,823
-0.00(-0.52%)
Nov 23, 2021
0.3610
0.3610
0.3250
0.3250
82,471
-0.00(-0.21%)
Nov 22, 2021
0.3454
0.3520
0.3100
0.3257
141,657
-0.01(-3.98%)
Nov 19, 2021
0.3510
0.3580
0.3250
0.3392
62,064
+0.01(+3.57%)
Nov 18, 2021
0.3300
0.3275
0.3275
0.3275
121,718
-0.01(-3.42%)
Nov 17, 2021
0.3297
0.3424
0.3254
0.3391
87,929
+0.01(+2.76%)
Nov 16, 2021
0.3310
0.3419
0.3300
0.3300
116,027
-0.00(-0.90%)
Nov 15, 2021
0.3140
0.3400
0.3140
0.3330
115,673
-0.01(-1.74%)
Nov 12, 2021
0.3494
0.3494
0.3301
0.3389
87,484
-0.00(-1.22%)
Nov 11, 2021
0.3475
0.3563
0.3414
0.3431
172,517
-0.01(-3.92%)
Nov 10, 2021
0.3600
0.3571
99,793
+0.00(+0.25%)
Nov 09, 2021
0.3315
0.3644
0.3315
0.3562
143,911
-0.01(-1.66%)
Nov 08, 2021
0.3850
0.3850
0.3380
0.3622
121,838
-0.01(-2.06%)
Nov 05, 2021
0.3666
0.3860
0.3604
0.3698
208,671
+0.02(+4.82%)
Nov 04, 2021
0.3487
0.3583
0.3400
0.3528
57,255
-0.01(-1.73%)
Nov 03, 2021
0.3456
0.3590
0.3400
0.3590
119,395
+0.02(+5.59%)
Nov 02, 2021
0.3598
0.3668
0.3300
0.3400
133,440
-0.02(-4.76%)
Nov 01, 2021
0.3697
0.3888
0.3570
0.3570
186,973
-0.02(-5.43%)
Oct 29, 2021
0.3818
0.3818
0.3613
0.3775
159,290
-0.00(-1.10%)
Oct 28, 2021
0.3337
0.3817
0.3337
0.3817
178,422
+0.04(+12.26%)
Oct 27, 2021
0.3460
0.3620
0.3280
0.3400
281,237
+0.00(+0.89%)
Oct 26, 2021
0.3400
0.3370
285,439
-0.01(-2.32%)
Oct 25, 2021
0.3375
0.3501
0.3300
0.3450
106,282
-0.00(-0.72%)
Oct 22, 2021
0.3466
0.3668
0.3218
0.3475
371,339
-0.01(-2.80%)
Oct 21, 2021
0.3660
0.3696
0.3484
0.3575
201,058
-0.01(-2.72%)
Oct 20, 2021
0.3683
0.3728
0.3622
0.3675
119,798
-0.00(-1.00%)
Oct 19, 2021
0.3728
0.3738
0.3670
0.3712
47,678
-0.01(-1.38%)
Oct 18, 2021
0.3759
0.3816
0.3636
0.3764
309,841
+0.00(+0.37%)
Oct 15, 2021
0.3890
0.3890
0.3705
0.3750
17,588
-0.01(-1.47%)
Oct 14, 2021
0.3857
0.3857
0.3729
0.3806
25,501
+0.00(+0.79%)
Oct 13, 2021
0.3955
0.3955
0.3700
0.3776
48,092
-0.00(-0.19%)
Oct 12, 2021
0.3825
0.3850
0.3690
0.3783
108,012
+0.02(+5.08%)
Oct 11, 2021
0.4000
0.4000
0.3554
0.3600
74,365
-0.03(-8.02%)
Oct 08, 2021
0.3781
0.3919
0.3661
0.3914
193,891
+0.01(+3.00%)
Oct 07, 2021
0.3873
0.3890
0.3600
0.3800
45,467
-0.00(-0.16%)
Oct 06, 2021
0.3794
0.3852
0.3626
0.3806
70,649
+0.01(+2.09%)
Oct 05, 2021
0.3775
0.3775
0.3672
0.3728
111,686
-0.02(-3.99%)
Oct 04, 2021
0.3751
0.3950
0.3668
0.3883
97,739
+0.01(+2.21%)
Oct 01, 2021
0.3898
0.3898
0.3700
0.3799
68,346
-0.00(-0.96%)
Sep 30, 2021
0.3837
0.3975
0.3706
0.3836
42,080
+0.00(+0.10%)
Sep 29, 2021
0.3815
0.3900
0.3670
0.3832
80,931
+0.01(+1.38%)
Sep 28, 2021
0.3859
0.3910
0.3753
0.3780
59,904
-0.01(-3.32%)
Sep 27, 2021
0.3798
0.3910
0.3792
0.3910
64,760
+0.01(+3.38%)
Sep 24, 2021
0.3770
0.3916
0.3753
0.3782
81,768
-0.00(-0.29%)
Sep 23, 2021
0.3999
0.3999
0.3790
0.3793
40,622
-0.00(-1.10%)
Sep 22, 2021
0.3935
0.3999
0.3775
0.3835
25,827
+0.01(+1.40%)
Sep 21, 2021
0.3473
0.3817
0.3473
0.3782
22,350
+0.01(+1.78%)
Sep 20, 2021
0.3875
0.3875
0.3666
0.3716
244,908
-0.01(-3.10%)
Sep 17, 2021
0.4146
0.4146
0.3800
0.3835
161,928
-0.01(-1.74%)
Sep 16, 2021
0.4000
0.4000
0.3668
0.3903
89,745
+0.00(+0.08%)
Sep 15, 2021
0.3957
0.3990
0.3889
0.3900
30,817
+0.00(+0.28%)
Sep 14, 2021
0.4167
0.4167
0.3889
0.3889
186,987
-0.00(-0.54%)
Sep 13, 2021
0.4007
0.4035
0.3850
0.3910
154,919
-0.00(-1.01%)
Sep 10, 2021
0.4000
0.4052
0.3950
0.3950
29,307
-0.00(-0.83%)
Sep 09, 2021
0.3993
0.4112
0.3950
0.3983
34,434
-0.01(-1.63%)
Sep 08, 2021
0.3840
0.4184
0.3840
0.4049
117,113
-0.01(-2.53%)
Sep 07, 2021
0.4067
0.4166
0.3950
0.4154
18,550
+0.01(+1.94%)
Sep 03, 2021
0.4049
0.4075
0.3858
0.4075
89,426
+0.01(+3.53%)
Sep 02, 2021
0.3879
0.4041
0.3879
0.3936
61,928
+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
.