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 (%)
Jul 31, 2019
1.440
1.490
1.440
1.460
131,321
+0.02(+1.40%)
Jul 30, 2019
1.470
1.470
1.410
1.440
74,325
+0.01(+0.69%)
Jul 29, 2019
1.410
1.448
1.410
1.430
171,432
+0.04(+2.92%)
Jul 26, 2019
1.450
1.450
1.389
1.389
65,500
-0.03(-2.15%)
Jul 25, 2019
1.440
1.440
1.400
1.420
68,631
+0.02(+1.43%)
Jul 24, 2019
1.390
1.410
1.380
1.400
66,589
+0.00(+0.00%)
Jul 23, 2019
1.400
1.440
1.392
1.400
17,525
-0.01(-0.42%)
Jul 22, 2019
1.400
1.430
1.370
1.406
53,211
+0.04(+2.62%)
Jul 19, 2019
1.420
1.420
1.360
1.370
42,800
-0.02(-1.44%)
Jul 18, 2019
1.423
1.440
1.360
1.390
131,236
+0.02(+1.46%)
Jul 17, 2019
1.390
1.400
1.368
1.370
76,826
-0.02(-1.44%)
Jul 16, 2019
1.390
1.400
1.370
1.390
89,292
+0.04(+2.96%)
Jul 15, 2019
1.410
1.410
1.350
1.350
95,910
-0.08(-5.66%)
Jul 12, 2019
1.440
1.440
1.390
1.431
54,200
+0.02(+1.49%)
Jul 11, 2019
1.444
1.480
1.410
1.410
79,837
-0.04(-2.76%)
Jul 10, 2019
1.479
1.500
1.420
1.450
58,706
-0.02(-1.36%)
Jul 09, 2019
1.505
1.505
1.470
1.470
31,604
-0.05(-3.29%)
Jul 08, 2019
1.540
1.550
1.500
1.520
48,823
+0.00(+0.09%)
Jul 05, 2019
1.510
1.551
1.494
1.519
136,700
+0.07(+5.10%)
Jul 03, 2019
1.420
1.470
1.388
1.445
54,200
+0.07(+4.96%)
Jul 02, 2019
1.380
1.429
1.362
1.377
78,650
-0.06(-4.40%)
Jul 01, 2019
1.370
1.440
1.370
1.440
28,248
+0.03(+2.13%)
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%)
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
.