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 29, 2022
0.4280
0.4599
0.4280
0.4300
161,902
+0.00(+0.00%)
Apr 28, 2022
0.4355
0.4415
0.4219
0.4300
42,141
+0.00(+0.00%)
Apr 27, 2022
0.4341
0.4403
0.4300
0.4300
108,301
+0.00(+0.00%)
Apr 26, 2022
0.4419
0.4424
0.4300
0.4300
31,383
-0.02(-4.61%)
Apr 25, 2022
0.4437
0.4508
0.4301
0.4508
97,942
-0.01(-1.98%)
Apr 22, 2022
0.4699
0.4699
0.4400
0.4599
43,658
-0.01(-3.06%)
Apr 21, 2022
0.4980
0.5074
0.4580
0.4744
145,658
-0.01(-1.17%)
Apr 20, 2022
0.4823
0.5061
0.4798
0.4800
206,444
+0.01(+2.13%)
Apr 19, 2022
0.4487
0.4850
0.4487
0.4700
102,767
-0.01(-1.96%)
Apr 18, 2022
0.4885
0.4885
0.4610
0.4794
21,790
-0.01(-1.15%)
Apr 14, 2022
0.4900
0.4900
0.4665
0.4850
107,753
-0.00(-0.12%)
Apr 13, 2022
0.4230
0.4856
0.4230
0.4856
72,564
+0.04(+7.94%)
Apr 12, 2022
0.4713
0.4750
0.4499
0.4499
41,714
-0.01(-3.21%)
Apr 11, 2022
0.4748
0.4800
0.4600
0.4648
56,284
+0.01(+2.54%)
Apr 08, 2022
0.4600
0.4660
0.4521
0.4533
59,510
-0.00(-0.48%)
Apr 07, 2022
0.4650
0.4650
0.4342
0.4555
45,880
+0.01(+2.22%)
Apr 06, 2022
0.4563
0.4587
0.4449
0.4456
38,101
-0.01(-1.39%)
Apr 05, 2022
0.4200
0.4657
0.4200
0.4519
33,455
+0.02(+4.51%)
Apr 04, 2022
0.4427
0.4476
0.4270
0.4324
26,821
+0.00(+0.21%)
Apr 01, 2022
0.4125
0.4333
0.4125
0.4315
13,363
+0.00(+1.08%)
Mar 31, 2022
0.4190
0.4530
0.4190
0.4269
72,188
-0.03(-6.48%)
Mar 30, 2022
0.4200
0.4628
0.4200
0.4565
160,077
+0.04(+8.69%)
Mar 29, 2022
0.4436
0.4436
0.4159
0.4200
95,198
-0.00(-0.92%)
Mar 28, 2022
0.4040
0.4299
0.4040
0.4239
41,108
+0.00(+0.93%)
Mar 25, 2022
0.4366
0.4370
0.4187
0.4200
131,136
-0.01(-1.62%)
Mar 24, 2022
0.4218
0.4475
0.4218
0.4269
200,144
-0.01(-3.35%)
Mar 23, 2022
0.4300
0.4417
0.4106
0.4417
134,365
+0.01(+2.72%)
Mar 22, 2022
0.4250
0.4567
0.4250
0.4300
74,137
-0.00(-0.23%)
Mar 21, 2022
0.4720
0.4720
0.4300
0.4310
124,142
+0.00(+0.23%)
Mar 18, 2022
0.4213
0.4380
0.4046
0.4300
295,947
+0.03(+6.57%)
Mar 17, 2022
0.4386
0.4386
0.4035
0.4035
272,159
-0.01(-3.35%)
Mar 16, 2022
0.4440
0.4440
0.4015
0.4175
136,958
+0.02(+4.24%)
Mar 15, 2022
0.3951
0.4200
0.3650
0.4005
229,997
+0.01(+1.39%)
Mar 14, 2022
0.4300
0.4327
0.3800
0.3950
324,923
-0.04(-8.46%)
Mar 11, 2022
0.4600
0.4600
0.4300
0.4315
258,023
+0.01(+3.55%)
Mar 10, 2022
0.4730
0.4730
0.4167
0.4167
1,089,925
-0.15(-26.00%)
Mar 09, 2022
0.4910
0.5636
0.4910
0.5631
66,498
+0.06(+10.85%)
Mar 08, 2022
0.4506
0.5244
0.4506
0.5080
218,864
+0.03(+5.88%)
Mar 07, 2022
0.5151
0.5200
0.4560
0.4798
311,108
-0.05(-9.47%)
Mar 04, 2022
0.5500
0.5677
0.5200
0.5300
209,576
-0.04(-6.36%)
Mar 03, 2022
0.5600
0.5824
0.5600
0.5660
37,694
+0.00(+0.82%)
Mar 02, 2022
0.5570
0.5850
0.5550
0.5614
126,799
+0.02(+3.66%)
Mar 01, 2022
0.5675
0.5989
0.5395
0.5416
86,835
-0.05(-8.93%)
Feb 28, 2022
0.5994
0.6200
0.5300
0.5947
330,238
-0.03(-4.85%)
Feb 25, 2022
0.5891
0.6384
0.6108
0.6250
306,756
+0.01(+0.81%)
Feb 24, 2022
0.5775
0.6261
0.5437
0.6200
265,576
-0.01(-1.42%)
Feb 23, 2022
0.6900
0.7093
0.6100
0.6289
315,422
-0.04(-5.71%)
Feb 22, 2022
0.6800
0.7236
0.6370
0.6670
582,574
+0.02(+3.38%)
Feb 18, 2022
0.6452
0
+0.05(+8.42%)
Feb 17, 2022
0.6326
0.6326
0.5654
0.5951
317,436
-0.00(-0.37%)
Feb 16, 2022
0.6043
0.7050
0.5902
0.5973
754,430
+0.03(+4.66%)
Feb 15, 2022
0.4949
0.5707
0.4839
0.5707
529,253
+0.13(+28.91%)
Feb 14, 2022
0.4251
0.4978
0.3890
0.4427
271,989
+0.02(+4.48%)
Feb 11, 2022
0.4100
0.5056
0.3830
0.4237
452,074
+0.01(+3.34%)
Feb 10, 2022
0.3916
0.4100
0.3805
0.4100
102,564
+0.03(+7.39%)
Feb 09, 2022
0.3762
0.3914
0.3762
0.3818
72,763
+0.01(+3.58%)
Feb 08, 2022
0.3777
0.3825
0.3616
0.3686
43,596
+0.00(+0.46%)
Feb 07, 2022
0.3700
0.3889
0.3337
0.3669
176,146
-0.01(-1.87%)
Feb 04, 2022
0.3860
0.3986
0.3727
0.3739
133,465
-0.01(-2.43%)
Feb 03, 2022
0.3900
0.3970
0.3800
0.3832
171,765
-0.01(-3.21%)
Feb 02, 2022
0.4031
0.4114
0.3876
0.3959
178,365
+0.01(+1.51%)
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
.