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 (%)
Jun 30, 2022
0.3197
0.3352
0.3101
0.3212
21,371
-0.01(-2.52%)
Jun 29, 2022
0.3301
0.3307
0.3295
0.3295
1,867
-0.01(-1.67%)
Jun 28, 2022
0.3527
0.3527
0.3259
0.3351
37,861
-0.02(-5.23%)
Jun 27, 2022
0.3206
0.3536
0.3150
0.3536
4,727
+0.03(+10.50%)
Jun 24, 2022
0.3267
0.3364
0.3200
0.3200
120,700
+0.00(+0.09%)
Jun 23, 2022
0.3380
0.3380
0.3140
0.3197
77,767
-0.01(-1.78%)
Jun 22, 2022
0.3380
0.3380
0.3100
0.3255
58,647
+0.01(+2.75%)
Jun 21, 2022
0.3100
0.3500
0.3100
0.3168
57,019
+0.00(+1.21%)
Jun 17, 2022
0.3050
0.3332
0.3050
0.3130
57,454
+0.00(+0.94%)
Jun 16, 2022
0.3295
0.3630
0.3098
0.3101
83,052
-0.02(-6.54%)
Jun 15, 2022
0.3397
0.3397
0.3300
0.3318
39,290
-0.00(-0.51%)
Jun 14, 2022
0.4180
0.4180
0.3286
0.3335
38,962
-0.03(-7.80%)
Jun 13, 2022
0.4000
0.4000
0.3473
0.3617
86,012
-0.03(-8.38%)
Jun 10, 2022
0.4127
0.4128
0.3742
0.3948
175,665
-0.03(-6.00%)
Jun 09, 2022
0.4261
0.4400
0.4147
0.4200
46,872
-0.01(-2.33%)
Jun 08, 2022
0.4367
0.4500
0.4280
0.4300
77,761
-0.01(-1.44%)
Jun 07, 2022
0.4600
0.4600
0.4301
0.4363
25,508
-0.00(-0.84%)
Jun 06, 2022
0.4800
0.4800
0.4400
0.4400
70,880
-0.01(-1.57%)
Jun 03, 2022
0.4740
0.4740
0.4350
0.4470
46,910
+0.00(+0.68%)
Jun 02, 2022
0.4537
0.4544
0.4400
0.4440
97,333
+0.01(+1.93%)
Jun 01, 2022
0.4385
0.4460
0.4178
0.4356
57,334
+0.02(+3.89%)
May 31, 2022
0.3990
0.4800
0.3891
0.4193
272,980
+0.03(+7.57%)
May 27, 2022
0.4260
0.4260
0.3800
0.3898
38,645
-0.01(-1.64%)
May 26, 2022
0.3701
0.4000
0.3701
0.3963
79,567
+0.01(+3.10%)
May 25, 2022
0.4090
0.4090
0.3800
0.3844
163,441
+0.02(+6.78%)
May 24, 2022
0.3660
0.3800
0.3509
0.3600
37,478
+0.01(+2.86%)
May 23, 2022
0.3503
0.3700
0.3482
0.3500
43,873
-0.01(-3.85%)
May 20, 2022
0.3800
0.3986
0.3503
0.3640
67,059
-0.03(-6.47%)
May 19, 2022
0.3900
0.3999
0.3800
0.3892
37,126
-0.01(-1.69%)
May 18, 2022
0.3951
0.3998
0.3714
0.3959
128,470
+0.04(+12.57%)
May 17, 2022
0.3690
0.3800
0.3500
0.3517
161,103
+0.01(+1.53%)
May 16, 2022
0.3432
0.3505
0.3364
0.3464
46,127
+0.02(+5.58%)
May 13, 2022
0.3350
0.3500
0.3265
0.3281
35,755
-0.00(-0.24%)
May 12, 2022
0.3301
0.3414
0.3189
0.3289
48,006
-0.00(-0.72%)
May 11, 2022
0.3500
0.3683
0.3313
0.3313
45,307
-0.01(-3.97%)
May 10, 2022
0.3598
0.3657
0.3197
0.3450
172,682
-0.01(-2.82%)
May 09, 2022
0.3700
0.3800
0.3508
0.3550
89,358
-0.03(-6.58%)
May 06, 2022
0.3801
0.3873
0.3704
0.3800
82,978
-0.01(-2.06%)
May 05, 2022
0.4000
0.4000
0.3736
0.3880
35,470
-0.01(-3.00%)
May 04, 2022
0.4005
0.4093
0.3928
0.4000
51,265
+0.00(+0.00%)
May 03, 2022
0.4210
0.4210
0.3917
0.4000
131,124
-0.01(-1.48%)
May 02, 2022
0.4000
0.4226
0.3999
0.4060
205,612
-0.02(-5.58%)
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%)
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
.