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 (%)
May 31, 2017
0.5490
0.5830
0.5300
0.5680
95,774
+0.03(+5.79%)
May 30, 2017
0.5200
0.5410
0.5100
0.5369
55,513
+0.02(+3.69%)
May 26, 2017
0.5200
0.5200
0.4959
0.5178
19,673
+0.01(+1.53%)
May 25, 2017
0.5160
0.5500
0.5060
0.5100
245,392
+0.01(+2.00%)
May 24, 2017
0.5524
0.5524
0.4900
0.5000
151,025
-0.03(-5.73%)
May 23, 2017
0.5596
0.5810
0.5200
0.5304
94,388
-0.05(-8.71%)
May 22, 2017
0.5120
0.5820
0.5120
0.5810
43,202
+0.04(+7.20%)
May 19, 2017
0.4885
0.5500
0.4665
0.5420
135,592
+0.06(+11.68%)
May 18, 2017
0.4975
0.5098
0.4784
0.4853
112,321
+0.00(+0.52%)
May 17, 2017
0.5125
0.5200
0.4796
0.4828
204,689
-0.05(-8.58%)
May 16, 2017
0.5630
0.5630
0.5281
0.5281
47,100
-0.02(-3.98%)
May 15, 2017
0.5545
0.5700
0.5366
0.5500
37,471
+0.00(+0.18%)
May 12, 2017
0.5566
0.5811
0.5490
0.5490
34,932
-0.00(-0.36%)
May 11, 2017
0.5846
0.5900
0.5510
0.5510
33,220
-0.04(-6.56%)
May 10, 2017
0.6157
0.6185
0.5659
0.5897
84,344
+0.00(+0.48%)
May 09, 2017
0.6060
0.6093
0.5631
0.5869
24,476
-0.02(-2.82%)
May 08, 2017
0.5939
0.6240
0.5939
0.6039
130,241
+0.02(+2.74%)
May 05, 2017
0.5210
0.5878
0.5155
0.5878
35,644
+0.06(+11.33%)
May 04, 2017
0.5851
0.6000
0.5280
0.5280
102,455
-0.05(-9.00%)
May 03, 2017
0.5629
0.5890
0.5460
0.5803
107,682
+0.04(+6.42%)
May 02, 2017
0.6024
0.6024
0.5123
0.5453
148,416
-0.04(-7.58%)
May 01, 2017
0.6104
0.6340
0.5874
0.5900
70,283
-0.01(-2.29%)
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%)
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
.