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 (%)
Jun 28, 2019
1.460
1.468
1.390
1.410
57,300
-0.04(-2.76%)
Jun 27, 2019
1.534
1.534
1.444
1.450
42,252
-0.05(-3.38%)
Jun 26, 2019
1.460
1.505
1.460
1.501
70,803
+0.00(+0.05%)
Jun 25, 2019
1.480
1.530
1.470
1.500
101,545
+0.04(+2.74%)
Jun 24, 2019
1.450
1.488
1.401
1.460
145,903
+0.04(+2.85%)
Jun 21, 2019
1.440
1.450
1.400
1.419
41,600
+0.05(+3.61%)
Jun 20, 2019
1.302
1.410
1.290
1.370
90,330
+0.08(+6.20%)
Jun 19, 2019
1.313
1.320
1.290
1.290
120,748
-0.02(-1.53%)
Jun 18, 2019
1.310
1.350
1.310
1.310
94,683
-0.04(-2.96%)
Jun 17, 2019
1.330
1.360
1.270
1.350
135,752
+0.03(+1.89%)
Jun 14, 2019
1.380
1.380
1.310
1.325
38,900
-0.02(-1.12%)
Jun 13, 2019
1.360
1.380
1.340
1.340
57,432
+0.03(+2.29%)
Jun 12, 2019
1.350
1.350
1.308
1.310
70,170
-0.07(-5.07%)
Jun 11, 2019
1.422
1.450
1.370
1.380
196,839
-0.02(-1.43%)
Jun 10, 2019
1.324
1.400
1.308
1.400
78,921
+0.08(+6.19%)
Jun 07, 2019
1.295
1.340
1.284
1.318
187,100
+0.01(+0.97%)
Jun 06, 2019
1.410
1.410
1.290
1.306
188,786
-0.07(-5.25%)
Jun 05, 2019
1.400
1.400
1.340
1.378
27,974
+0.02(+1.70%)
Jun 04, 2019
1.380
1.400
1.331
1.355
111,024
-0.02(-1.72%)
Jun 03, 2019
1.390
1.430
1.360
1.379
111,094
-0.04(-2.91%)
May 31, 2019
1.421
1.450
1.390
1.420
132,200
-0.04(-2.67%)
May 30, 2019
1.480
1.490
1.440
1.459
42,858
+0.01(+0.62%)
May 29, 2019
1.480
1.480
1.440
1.450
77,631
-0.03(-2.03%)
May 28, 2019
1.550
1.550
1.470
1.480
140,268
-0.05(-3.17%)
May 24, 2019
1.570
1.590
1.500
1.528
113,400
-0.05(-2.88%)
May 23, 2019
1.584
1.701
1.555
1.574
457,524
+0.02(+1.54%)
May 22, 2019
1.500
1.550
1.450
1.550
150,059
+0.06(+4.03%)
May 21, 2019
1.451
1.490
1.440
1.490
44,847
+0.00(+0.00%)
May 20, 2019
1.400
1.490
1.400
1.490
69,284
+0.07(+4.91%)
May 17, 2019
1.400
1.450
1.400
1.420
76,700
-0.03(-1.88%)
May 16, 2019
1.470
1.470
1.430
1.448
98,319
-0.01(-0.86%)
May 15, 2019
1.455
1.460
1.410
1.460
59,031
+0.01(+0.65%)
May 14, 2019
1.451
1.480
1.405
1.451
154,029
+0.01(+0.45%)
May 13, 2019
1.490
1.490
1.380
1.444
396,243
-0.03(-1.76%)
May 10, 2019
1.487
1.510
1.441
1.470
122,400
-0.03(-2.31%)
May 09, 2019
1.520
1.530
1.470
1.505
153,412
-0.03(-1.65%)
May 08, 2019
1.540
1.580
1.530
1.530
50,797
-0.03(-2.05%)
May 07, 2019
1.570
1.614
1.530
1.562
59,236
-0.02(-1.17%)
May 06, 2019
1.568
1.610
1.538
1.581
68,088
-0.02(-1.22%)
May 03, 2019
1.600
1.613
1.562
1.600
64,700
-0.01(-0.62%)
May 02, 2019
1.630
1.630
1.550
1.610
93,779
-0.02(-1.47%)
May 01, 2019
1.560
1.640
1.544
1.634
83,929
+0.10(+6.59%)
Apr 30, 2019
1.551
1.551
1.520
1.533
38,364
-0.01(-0.45%)
Apr 29, 2019
1.564
1.575
1.520
1.540
80,438
-0.00(-0.08%)
Apr 26, 2019
1.538
1.580
1.504
1.541
134,200
-0.07(-4.27%)
Apr 25, 2019
1.630
1.650
1.575
1.610
101,742
-0.04(-2.42%)
Apr 24, 2019
1.670
1.680
1.600
1.650
187,769
+0.02(+1.43%)
Apr 23, 2019
1.470
1.686
1.466
1.627
209,275
+0.14(+9.18%)
Apr 22, 2019
1.510
1.533
1.464
1.490
110,071
+0.00(+0.00%)
Apr 18, 2019
1.495
1.500
1.440
1.490
153,700
-0.01(-0.67%)
Apr 17, 2019
1.509
1.550
1.400
1.500
494,406
-0.02(-1.32%)
Apr 16, 2019
1.582
1.600
1.500
1.520
355,027
-0.07(-4.40%)
Apr 15, 2019
1.630
1.670
1.550
1.590
293,037
-0.08(-4.79%)
Apr 12, 2019
1.713
1.723
1.670
1.670
102,300
-0.01(-0.60%)
Apr 11, 2019
1.730
1.734
1.661
1.680
305,284
-0.05(-2.91%)
Apr 10, 2019
1.803
1.815
1.700
1.730
145,099
-0.06(-3.42%)
Apr 09, 2019
1.882
1.900
1.700
1.792
158,957
-0.01(-0.47%)
Apr 08, 2019
1.790
1.830
1.710
1.800
279,822
+0.12(+7.14%)
Apr 05, 2019
1.685
1.749
1.650
1.680
132,000
+0.02(+0.92%)
Apr 04, 2019
1.748
1.750
1.659
1.665
291,616
-0.08(-4.33%)
Apr 03, 2019
1.790
1.790
1.710
1.740
238,723
-0.04(-2.25%)
Apr 02, 2019
1.809
1.813
1.745
1.780
117,096
-0.07(-3.78%)
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
.