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 (%)
Feb 28, 2019
1.895
1.930
1.789
1.800
229,322
-0.07(-3.74%)
Feb 27, 2019
1.748
1.880
1.740
1.870
253,084
+0.13(+7.47%)
Feb 26, 2019
1.672
1.776
1.672
1.740
127,291
+0.08(+4.82%)
Feb 25, 2019
1.616
1.670
1.616
1.660
84,756
-0.03(-1.78%)
Feb 22, 2019
1.625
1.690
1.620
1.690
105,800
+0.06(+3.68%)
Feb 21, 2019
1.680
1.680
1.610
1.630
240,149
-0.06(-3.55%)
Feb 20, 2019
1.710
1.710
1.660
1.690
84,987
-0.01(-0.59%)
Feb 19, 2019
1.730
1.750
1.661
1.700
59,168
+0.01(+0.59%)
Feb 15, 2019
1.656
1.700
1.648
1.690
192,200
+0.00(+0.00%)
Feb 14, 2019
1.686
1.720
1.670
1.690
113,839
-0.01(-0.59%)
Feb 13, 2019
1.710
1.720
1.680
1.700
95,338
-0.00(-0.18%)
Feb 12, 2019
1.700
1.720
1.663
1.703
71,189
+0.00(+0.14%)
Feb 11, 2019
1.730
1.742
1.690
1.701
104,429
-0.02(-1.25%)
Feb 08, 2019
1.710
1.740
1.670
1.722
127,100
+0.00(+0.13%)
Feb 07, 2019
1.832
1.850
1.700
1.720
187,850
-0.12(-6.60%)
Feb 06, 2019
1.848
1.880
1.785
1.841
256,803
+0.02(+1.18%)
Feb 05, 2019
1.700
1.824
1.680
1.820
279,736
+0.12(+7.06%)
Feb 04, 2019
1.630
1.718
1.630
1.700
231,003
+0.06(+3.73%)
Feb 01, 2019
1.635
1.639
1.600
1.639
113,700
+0.04(+2.43%)
Jan 31, 2019
1.639
1.650
1.595
1.600
87,282
-0.01(-0.62%)
Jan 30, 2019
1.611
1.630
1.590
1.610
100,431
+0.00(+0.04%)
Jan 29, 2019
1.622
1.687
1.592
1.609
186,367
+0.04(+2.50%)
Jan 28, 2019
1.600
1.620
1.540
1.570
115,817
-0.04(-2.48%)
Jan 25, 2019
1.600
1.633
1.590
1.610
122,500
+0.02(+1.26%)
Jan 24, 2019
1.580
1.610
1.553
1.590
98,520
+0.03(+1.92%)
Jan 23, 2019
1.520
1.610
1.490
1.560
100,338
+0.05(+3.31%)
Jan 22, 2019
1.547
1.547
1.470
1.510
61,859
-0.01(-0.66%)
Jan 18, 2019
1.530
1.540
1.480
1.520
73,500
+0.01(+0.66%)
Jan 17, 2019
1.466
1.530
1.440
1.510
116,874
+0.08(+5.60%)
Jan 16, 2019
1.410
1.470
1.390
1.430
138,891
+0.01(+0.70%)
Jan 15, 2019
1.468
1.470
1.400
1.420
125,292
-0.05(-3.40%)
Jan 14, 2019
1.547
1.550
1.470
1.470
77,895
-0.05(-3.29%)
Jan 11, 2019
1.527
1.551
1.500
1.520
97,300
-0.02(-1.30%)
Jan 10, 2019
1.590
1.590
1.520
1.540
117,328
-0.04(-2.53%)
Jan 09, 2019
1.575
1.580
1.510
1.580
149,943
+0.01(+0.73%)
Jan 08, 2019
1.676
1.681
1.490
1.569
181,095
-0.09(-5.51%)
Jan 07, 2019
1.730
1.800
1.628
1.660
323,237
-0.05(-2.92%)
Jan 04, 2019
1.520
1.900
1.460
1.710
1,379,800
+0.21(+14.37%)
Jan 03, 2019
1.364
1.520
1.353
1.495
326,731
+0.18(+13.61%)
Jan 02, 2019
1.230
1.339
1.200
1.316
115,993
+0.09(+6.99%)
Dec 31, 2018
1.220
1.240
1.183
1.230
120,100
+0.04(+3.80%)
Dec 28, 2018
1.210
1.210
1.165
1.185
103,400
-0.01(-1.25%)
Dec 27, 2018
1.220
1.256
1.194
1.200
110,961
-0.04(-3.23%)
Dec 26, 2018
1.170
1.270
1.170
1.240
200,459
+0.07(+6.07%)
Dec 24, 2018
1.181
1.207
1.150
1.169
193,000
-0.02(-1.76%)
Dec 21, 2018
1.274
1.311
1.150
1.190
472,800
-0.09(-7.03%)
Dec 20, 2018
1.325
1.370
1.270
1.280
278,863
-0.06(-4.48%)
Dec 19, 2018
1.350
1.387
1.300
1.340
141,229
+0.00(+0.00%)
Dec 18, 2018
1.400
1.400
1.300
1.340
197,964
-0.08(-5.67%)
Dec 17, 2018
1.505
1.505
1.400
1.421
142,997
-0.09(-5.92%)
Dec 14, 2018
1.535
1.535
1.490
1.510
77,600
-0.01(-0.96%)
Dec 13, 2018
1.520
1.550
1.500
1.525
37,412
+0.02(+1.49%)
Dec 12, 2018
1.520
1.530
1.490
1.502
49,698
+0.01(+0.83%)
Dec 11, 2018
1.514
1.550
1.474
1.490
65,565
-0.01(-0.67%)
Dec 10, 2018
1.500
1.560
1.460
1.500
93,041
-0.07(-4.46%)
Dec 07, 2018
1.640
1.670
1.517
1.570
279,300
-0.05(-3.09%)
Dec 06, 2018
1.520
1.660
1.442
1.620
718,392
+0.33(+25.58%)
Dec 04, 2018
1.350
1.390
1.290
1.290
192,500
-0.06(-4.44%)
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
.