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 (%)
Apr 30, 2018
1.210
1.240
1.204
1.222
198,668
-0.01(-0.67%)
Apr 27, 2018
1.239
1.259
1.220
1.230
126,862
-0.01(-0.64%)
Apr 26, 2018
1.251
1.260
1.208
1.238
197,573
-0.00(-0.17%)
Apr 25, 2018
1.274
1.290
1.220
1.240
132,780
-0.03(-2.36%)
Apr 24, 2018
1.282
1.300
1.260
1.270
128,445
-0.04(-3.05%)
Apr 23, 2018
1.315
1.325
1.296
1.310
132,803
-0.02(-1.47%)
Apr 20, 2018
1.330
1.360
1.318
1.329
87,220
+0.03(+2.27%)
Apr 19, 2018
1.297
1.312
1.280
1.300
170,515
-0.01(-0.76%)
Apr 18, 2018
1.355
1.370
1.300
1.310
120,628
-0.02(-1.50%)
Apr 17, 2018
1.346
1.380
1.291
1.330
188,663
-0.02(-1.48%)
Apr 16, 2018
1.420
1.420
1.340
1.350
142,120
-0.03(-2.17%)
Apr 13, 2018
1.423
1.423
1.360
1.380
93,569
-0.02(-1.37%)
Apr 12, 2018
1.415
1.426
1.380
1.399
120,983
-0.00(-0.06%)
Apr 11, 2018
1.396
1.420
1.390
1.400
80,347
+0.01(+0.72%)
Apr 10, 2018
1.355
1.410
1.350
1.390
235,231
+0.06(+4.51%)
Apr 09, 2018
1.327
1.360
1.310
1.330
291,726
+0.02(+1.53%)
Apr 06, 2018
1.314
1.319
1.280
1.310
80,443
-0.00(-0.38%)
Apr 05, 2018
1.294
1.350
1.270
1.315
133,205
+0.03(+1.95%)
Apr 04, 2018
1.219
1.300
1.200
1.290
167,388
+0.02(+1.56%)
Apr 03, 2018
1.330
1.330
1.242
1.270
198,648
-0.06(-4.37%)
Apr 02, 2018
1.420
1.420
1.290
1.328
214,025
-0.02(-1.63%)
Mar 29, 2018
1.350
1.350
1.350
0
+0.01(+0.75%)
Mar 28, 2018
1.228
1.430
1.200
1.340
1,128,256
+0.14(+11.67%)
Mar 27, 2018
1.288
1.305
1.197
1.200
430,946
-0.11(-8.12%)
Mar 26, 2018
1.351
1.400
1.280
1.306
328,997
-0.05(-3.97%)
Mar 23, 2018
1.380
1.410
1.352
1.360
203,973
-0.01(-1.02%)
Mar 22, 2018
1.450
1.450
1.350
1.374
240,623
-0.03(-1.86%)
Mar 21, 2018
1.423
1.430
1.397
1.400
76,792
-0.02(-1.41%)
Mar 20, 2018
1.420
1.439
1.400
1.420
128,969
+0.01(+0.71%)
Mar 19, 2018
1.470
1.470
1.403
1.410
146,185
-0.03(-2.08%)
Mar 16, 2018
1.410
1.450
1.395
1.440
214,714
+0.02(+1.41%)
Mar 15, 2018
1.475
1.490
1.420
1.420
112,666
-0.04(-2.74%)
Mar 14, 2018
1.490
1.490
1.440
1.460
148,205
-0.02(-1.48%)
Mar 13, 2018
1.474
1.500
1.429
1.482
252,674
-0.00(-0.18%)
Mar 12, 2018
1.552
1.460
1.485
154,203
-0.01(-0.36%)
Mar 09, 2018
1.530
1.531
1.490
1.490
133,156
-0.02(-1.51%)
Mar 08, 2018
1.450
1.530
1.450
1.513
137,137
+0.06(+4.34%)
Mar 07, 2018
1.474
1.490
1.438
1.450
124,790
-0.03(-2.03%)
Mar 06, 2018
1.540
1.550
1.440
1.480
183,884
-0.02(-1.21%)
Mar 05, 2018
1.468
1.550
1.445
1.498
195,267
+0.05(+3.32%)
Mar 02, 2018
1.480
1.580
1.420
1.450
453,508
-0.03(-1.69%)
Mar 01, 2018
1.421
1.510
1.400
1.475
161,752
+0.07(+4.61%)
Feb 28, 2018
1.450
1.450
1.360
1.410
425,115
-0.02(-1.40%)
Feb 27, 2018
1.567
1.570
1.420
1.430
534,624
-0.14(-8.92%)
Feb 26, 2018
1.659
1.670
1.570
1.570
287,542
-0.03(-1.88%)
Feb 23, 2018
1.619
1.681
1.600
1.600
286,134
+0.03(+1.91%)
Feb 22, 2018
1.687
1.687
1.550
1.570
411,918
-0.11(-6.61%)
Feb 21, 2018
1.764
1.790
1.626
1.681
621,828
-0.11(-6.08%)
Feb 20, 2018
1.844
1.923
1.750
1.790
1,039,997
-0.03(-1.58%)
Feb 16, 2018
1.819
1.819
1.819
0
+0.09(+5.13%)
Feb 15, 2018
1.770
1.800
1.650
1.730
748,191
+0.02(+1.36%)
Feb 14, 2018
1.555
1.707
1.482
1.707
393,975
+0.19(+12.36%)
Feb 13, 2018
1.425
1.539
1.390
1.519
193,140
+0.10(+6.86%)
Feb 12, 2018
1.430
1.451
1.410
1.421
326,662
-0.01(-0.59%)
Feb 09, 2018
1.393
1.470
1.360
1.430
494,881
+0.00(+0.00%)
Feb 08, 2018
1.405
1.310
1.430
882,128
+0.03(+1.81%)
Feb 07, 2018
1.560
1.605
1.390
1.405
1,149,123
-0.14(-8.79%)
Feb 06, 2018
1.320
1.550
1.290
1.540
608,579
+0.18(+13.24%)
Feb 05, 2018
1.424
1.460
1.360
1.360
764,981
-0.14(-9.33%)
Feb 02, 2018
1.600
1.640
1.488
1.500
883,572
-0.10(-6.25%)
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
.