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 28, 2017
0.6278
0.6300
0.5621
0.6038
73,691
-0.01(-2.41%)
Apr 27, 2017
0.6936
0.7339
0.5847
0.6187
306,521
-0.07(-10.33%)
Apr 26, 2017
0.7200
0.7360
0.6900
0.6900
188,188
-0.00(-0.54%)
Apr 25, 2017
0.7007
0.7080
0.6881
0.6937
30,193
-0.01(-1.79%)
Apr 24, 2017
0.7448
0.7479
0.7051
0.7064
67,165
-0.04(-5.18%)
Apr 21, 2017
0.7740
0.7759
0.7450
0.7450
28,680
-0.02(-1.97%)
Apr 20, 2017
0.7835
0.7835
0.7500
0.7600
22,936
-0.02(-2.11%)
Apr 19, 2017
0.7863
0.7863
0.7600
0.7764
34,556
-0.00(-0.46%)
Apr 18, 2017
0.8243
0.8279
0.7800
0.7800
11,017
-0.04(-4.31%)
Apr 17, 2017
0.8336
0.8336
0.7874
0.8151
18,050
+0.00(+0.18%)
Apr 13, 2017
0.7797
0.8136
0.7760
0.8136
25,802
+0.03(+4.20%)
Apr 12, 2017
0.8053
0.8114
0.7630
0.7808
46,544
-0.03(-4.18%)
Apr 11, 2017
0.8105
0.8152
0.7510
0.8149
63,823
+0.03(+3.85%)
Apr 10, 2017
0.8619
0.8654
0.7847
0.7847
170,124
-0.08(-8.93%)
Apr 07, 2017
0.8731
0.8731
0.8500
0.8616
58,989
+0.01(+1.07%)
Apr 06, 2017
0.8620
0.8704
0.8480
0.8525
111,952
+0.00(+0.29%)
Apr 05, 2017
0.8674
0.8880
0.8500
0.8500
101,419
-0.03(-3.17%)
Apr 04, 2017
0.8550
0.8778
0.8449
0.8778
96,106
+0.02(+2.73%)
Apr 03, 2017
0.8890
0.8890
0.8545
0.8545
66,827
-0.03(-3.41%)
Mar 31, 2017
0.8700
0.8850
0.8600
0.8847
35,344
+0.03(+3.32%)
Mar 30, 2017
0.8770
0.8770
0.8563
0.8563
9,514
-0.02(-2.25%)
Mar 29, 2017
0.9150
0.9150
0.8564
0.8760
64,793
-0.00(-0.39%)
Mar 28, 2017
0.8504
0.8899
0.8457
0.8794
59,758
+0.04(+4.32%)
Mar 27, 2017
0.8492
0.8500
0.8200
0.8430
81,280
-0.00(-0.50%)
Mar 24, 2017
0.8130
0.8580
0.7916
0.8472
91,688
+0.04(+5.16%)
Mar 23, 2017
0.8007
0.8150
0.7815
0.8056
66,876
+0.03(+3.55%)
Mar 22, 2017
0.8488
0.8634
0.7780
0.7780
83,079
-0.07(-8.60%)
Mar 21, 2017
0.8692
0.8896
0.8499
0.8512
111,692
+0.01(+1.64%)
Mar 20, 2017
0.8226
0.8477
0.7962
0.8375
102,793
+0.04(+4.87%)
Mar 17, 2017
0.7788
0.8118
0.7740
0.7986
47,923
+0.02(+3.18%)
Mar 16, 2017
0.8025
0.8025
0.7539
0.7740
46,421
+0.03(+3.39%)
Mar 15, 2017
0.7856
0.7936
0.7301
0.7486
25,550
-0.03(-4.12%)
Mar 14, 2017
0.7971
0.8325
0.7662
0.7808
88,433
-0.01(-0.70%)
Mar 13, 2017
0.8360
0.8602
0.7831
0.7863
101,310
-0.01(-1.71%)
Mar 10, 2017
0.6713
0.8000
0.6488
0.8000
77,080
+0.08(+11.79%)
Mar 09, 2017
0.8240
0.8240
0.7150
0.7156
133,761
-0.09(-11.44%)
Mar 08, 2017
0.8065
0.8378
0.7778
0.8080
61,603
-0.00(-0.36%)
Mar 07, 2017
0.8376
0.8390
0.8026
0.8110
48,350
-0.01(-1.63%)
Mar 06, 2017
0.8980
0.9180
0.8244
0.8244
70,052
-0.07(-7.52%)
Mar 03, 2017
0.8410
0.9367
0.8220
0.8914
114,812
+0.08(+10.29%)
Mar 02, 2017
0.8110
0.8210
0.7853
0.8082
162,618
+0.03(+3.38%)
Mar 01, 2017
0.8012
0.8240
0.7625
0.7818
43,956
-0.02(-2.31%)
Feb 28, 2017
0.8600
0.8600
0.8003
0.8003
14,750
-0.00(-0.15%)
Feb 27, 2017
0.8920
0.8920
0.8015
0.8015
7,200
-0.06(-7.26%)
Feb 24, 2017
0.7918
0.8642
0.7604
0.8642
36,614
+0.09(+11.47%)
Feb 23, 2017
0.8140
0.8182
0.7727
0.7753
55,775
-0.03(-3.63%)
Feb 22, 2017
0.8700
0.8808
0.7592
0.8045
91,245
-0.05(-5.35%)
Feb 21, 2017
0.9022
0.9849
0.8500
0.8500
110,536
-0.03(-3.42%)
Feb 17, 2017
0.8801
0.8801
0.8801
0
-0.08(-8.30%)
Feb 16, 2017
1.016
1.020
0.9350
0.9598
42,210
-0.07(-6.68%)
Feb 15, 2017
1.030
1.041
1.010
1.028
14,400
-0.00(-0.15%)
Feb 14, 2017
1.061
1.061
1.030
1.030
2,100
+0.00(+0.00%)
Feb 13, 2017
1.034
1.040
1.026
1.030
4,400
-0.03(-2.55%)
Feb 10, 2017
1.060
1.080
1.050
1.057
5,325
+0.03(+2.60%)
Feb 09, 2017
1.065
1.065
1.010
1.030
18,275
-0.01(-0.60%)
Feb 08, 2017
1.044
1.044
0.9900
1.036
25,103
-0.01(-0.92%)
Feb 07, 2017
1.090
1.090
1.046
1.046
15,774
-0.02(-1.94%)
Feb 06, 2017
1.025
1.082
1.000
1.067
16,030
+0.07(+6.89%)
Feb 03, 2017
0.9720
0.9979
0.8650
0.9979
19,360
-0.00(-0.46%)
Feb 02, 2017
1.080
1.080
0.9860
1.002
31,341
-0.07(-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
.