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 (%)
Aug 31, 2017
0.5465
0.5480
0.5298
0.5312
10,600
+0.00(+0.23%)
Aug 30, 2017
0.5200
0.5400
0.5200
0.5300
23,632
-0.01(-1.30%)
Aug 29, 2017
0.5330
0.5408
0.5330
0.5370
43,275
-0.00(-0.56%)
Aug 28, 2017
0.5653
0.5671
0.5220
0.5400
28,951
-0.03(-4.59%)
Aug 25, 2017
0.5760
0.5760
0.5480
0.5660
9,900
+0.02(+2.91%)
Aug 24, 2017
0.5526
0.5663
0.5500
0.5500
13,788
-0.01(-1.26%)
Aug 23, 2017
0.5741
0.5741
0.5437
0.5570
31,727
-0.02(-3.68%)
Aug 22, 2017
0.5600
0.5783
0.5570
0.5783
10,526
+0.02(+3.27%)
Aug 21, 2017
0.5890
0.5890
0.5570
0.5600
14,388
+0.01(+0.99%)
Aug 18, 2017
0.5697
0.5760
0.5545
0.5545
16,310
-0.02(-2.80%)
Aug 17, 2017
0.5878
0.5889
0.5634
0.5705
47,157
-0.03(-4.68%)
Aug 16, 2017
0.5777
0.5985
0.5777
0.5985
7,850
+0.02(+3.19%)
Aug 15, 2017
0.5976
0.6007
0.5722
0.5800
42,390
-0.01(-0.96%)
Aug 14, 2017
0.6178
0.6189
0.5856
0.5856
62,799
-0.02(-3.24%)
Aug 11, 2017
0.6164
0.6200
0.5860
0.6052
48,435
+0.00(+0.38%)
Aug 10, 2017
0.6181
0.6200
0.5900
0.6029
78,180
-0.01(-1.00%)
Aug 09, 2017
0.5920
0.6182
0.5784
0.6090
87,574
+0.03(+5.00%)
Aug 08, 2017
0.5900
0.5959
0.5782
0.5800
32,070
+0.00(+0.00%)
Aug 07, 2017
0.5750
0.5800
0.5580
0.5800
12,600
+0.00(+0.00%)
Aug 04, 2017
0.5800
0.6001
0.5730
0.5800
31,956
-0.01(-1.76%)
Aug 03, 2017
0.6058
0.6058
0.5830
0.5904
22,358
-0.00(-0.76%)
Aug 02, 2017
0.5920
0.6105
0.5830
0.5949
30,921
+0.00(+0.83%)
Aug 01, 2017
0.6078
0.6244
0.5820
0.5900
62,315
-0.03(-4.84%)
Jul 31, 2017
0.6310
0.6480
0.6199
0.6200
19,275
-0.01(-1.87%)
Jul 28, 2017
0.6500
0.6589
0.6318
0.6318
17,200
-0.01(-1.44%)
Jul 27, 2017
0.6600
0.6745
0.6406
0.6410
11,212
-0.02(-2.88%)
Jul 26, 2017
0.6571
0.6846
0.6300
0.6600
47,295
+0.02(+2.33%)
Jul 25, 2017
0.6600
0.6600
0.6421
0.6450
42,409
-0.01(-0.92%)
Jul 24, 2017
0.6800
0.6800
0.6434
0.6510
71,939
-0.03(-4.26%)
Jul 21, 2017
0.6816
0.7010
0.6759
0.6800
19,563
+0.01(+1.46%)
Jul 20, 2017
0.6600
0.6810
0.6600
0.6702
230,422
+0.01(+1.68%)
Jul 19, 2017
0.6487
0.6694
0.6413
0.6591
81,538
+0.02(+3.80%)
Jul 18, 2017
0.6000
0.6390
0.6000
0.6350
94,077
+0.04(+5.83%)
Jul 17, 2017
0.6136
0.6200
0.6000
0.6000
12,601
-0.01(-1.78%)
Jul 14, 2017
0.6000
0.6140
0.6000
0.6109
29,156
+0.02(+2.86%)
Jul 13, 2017
0.5897
0.5939
0.5780
0.5939
8,650
+0.00(+0.49%)
Jul 12, 2017
0.5700
0.5948
0.5700
0.5910
16,800
+0.02(+2.78%)
Jul 11, 2017
0.5906
0.6000
0.5676
0.5750
385,727
-0.01(-0.86%)
Jul 10, 2017
0.5761
0.5900
0.5685
0.5800
92,426
+0.02(+3.39%)
Jul 07, 2017
0.6009
0.6022
0.5610
0.5610
109,996
-0.00(-0.85%)
Jul 06, 2017
0.6000
0.6000
0.5658
0.5658
116,031
-0.02(-2.98%)
Jul 05, 2017
0.5706
0.5990
0.5600
0.5832
52,810
-0.01(-1.15%)
Jul 03, 2017
0.5800
0.7000
0.5800
0.5900
9,710
+0.01(+1.72%)
Jun 30, 2017
0.5827
0.5976
0.5721
0.5800
25,291
-0.00(-0.34%)
Jun 29, 2017
0.6160
0.6190
0.5700
0.5820
33,443
+0.00(+0.52%)
Jun 28, 2017
0.5856
0.5939
0.5770
0.5790
14,051
-0.00(-0.17%)
Jun 27, 2017
0.5900
0.6102
0.5789
0.5800
10,436
-0.01(-1.98%)
Jun 26, 2017
0.5975
0.6232
0.5917
0.5917
25,164
-0.03(-5.10%)
Jun 23, 2017
0.6370
0.6384
0.6056
0.6235
27,710
-0.01(-2.24%)
Jun 22, 2017
0.5939
0.6378
0.5722
0.6378
15,300
+0.08(+14.12%)
Jun 21, 2017
0.5500
0.5700
0.5500
0.5589
47,419
-0.00(-0.25%)
Jun 20, 2017
0.5955
0.6000
0.5603
0.5603
54,072
-0.01(-1.70%)
Jun 19, 2017
0.5985
0.6092
0.5700
0.5700
70,100
-0.02(-3.39%)
Jun 16, 2017
0.5580
0.5950
0.5534
0.5900
59,876
+0.04(+7.66%)
Jun 15, 2017
0.5590
0.5723
0.5323
0.5480
211,402
-0.09(-14.67%)
Jun 14, 2017
0.6340
0.6600
0.6300
0.6422
83,816
+0.02(+3.59%)
Jun 13, 2017
0.6100
0.6467
0.5980
0.6200
115,798
+0.03(+4.29%)
Jun 12, 2017
0.6000
0.6000
0.5603
0.5945
54,215
-0.00(-0.30%)
Jun 09, 2017
0.6250
0.6250
0.5890
0.5963
65,059
-0.02(-2.72%)
Jun 08, 2017
0.6054
0.6387
0.5977
0.6130
88,914
+0.01(+2.17%)
Jun 07, 2017
0.6417
0.6694
0.6000
0.6000
95,740
-0.04(-6.67%)
Jun 06, 2017
0.7180
0.7250
0.6330
0.6429
70,930
-0.06(-8.08%)
Jun 05, 2017
0.6260
0.7227
0.5800
0.6994
124,869
+0.12(+21.00%)
Jun 02, 2017
0.5720
0.5834
0.5507
0.5780
44,511
+0.01(+2.48%)
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
.