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 (%)
Sep 28, 2018
1.449
1.510
1.438
1.497
188,100
+0.08(+5.44%)
Sep 27, 2018
1.528
1.550
1.415
1.420
262,289
-0.09(-6.26%)
Sep 26, 2018
1.480
1.540
1.440
1.515
542,419
+0.08(+5.81%)
Sep 25, 2018
1.433
1.441
1.390
1.432
152,513
+0.06(+4.50%)
Sep 24, 2018
1.352
1.410
1.345
1.370
318,013
+0.03(+2.24%)
Sep 21, 2018
1.280
1.370
1.275
1.340
205,700
+0.06(+4.42%)
Sep 20, 2018
1.273
1.300
1.250
1.283
87,703
+0.00(+0.32%)
Sep 19, 2018
1.260
1.293
1.250
1.279
143,499
-0.00(-0.06%)
Sep 18, 2018
1.320
1.320
1.280
1.280
63,269
-0.04(-3.03%)
Sep 17, 2018
1.290
1.340
1.290
1.320
107,876
+0.02(+1.18%)
Sep 14, 2018
1.280
1.310
1.260
1.305
104,900
+0.04(+3.12%)
Sep 13, 2018
1.350
1.350
1.254
1.265
136,341
-0.05(-4.16%)
Sep 12, 2018
1.360
1.360
1.300
1.320
69,850
-0.02(-1.49%)
Sep 11, 2018
1.351
1.352
1.310
1.340
137,546
-0.01(-0.66%)
Sep 10, 2018
1.310
1.360
1.310
1.349
125,705
+0.04(+2.97%)
Sep 07, 2018
1.350
1.350
1.290
1.310
57,000
-0.03(-2.24%)
Sep 06, 2018
1.290
1.368
1.280
1.340
260,683
+0.05(+3.88%)
Sep 05, 2018
1.278
1.290
1.260
1.290
46,202
+0.01(+0.95%)
Sep 04, 2018
1.220
1.280
1.220
1.278
93,548
+0.02(+1.41%)
Aug 31, 2018
1.260
1.260
1.260
0
-0.02(-1.83%)
Aug 30, 2018
1.236
1.289
1.230
1.284
118,814
+0.02(+1.87%)
Aug 29, 2018
1.290
1.300
1.240
1.260
150,149
-0.04(-3.08%)
Aug 28, 2018
1.310
1.320
1.280
1.300
93,120
+0.02(+1.17%)
Aug 27, 2018
1.240
1.310
1.240
1.285
88,299
+0.04(+3.63%)
Aug 24, 2018
1.225
1.260
1.224
1.240
81,400
-0.01(-0.80%)
Aug 23, 2018
1.244
1.260
1.232
1.250
74,193
-0.01(-0.79%)
Aug 22, 2018
1.260
1.270
1.240
1.260
28,363
+0.01(+0.79%)
Aug 21, 2018
1.280
1.300
1.220
1.250
149,753
-0.03(-2.10%)
Aug 20, 2018
1.330
1.330
1.220
1.277
130,926
-0.02(-1.78%)
Aug 17, 2018
1.360
1.360
1.271
1.300
137,500
-0.02(-1.52%)
Aug 16, 2018
1.342
1.379
1.320
1.320
162,407
+0.03(+2.32%)
Aug 15, 2018
1.270
1.320
1.200
1.290
193,117
+0.03(+2.39%)
Aug 14, 2018
1.319
1.373
1.230
1.260
282,297
+0.05(+4.40%)
Aug 13, 2018
1.257
1.265
1.184
1.207
235,131
-0.04(-3.45%)
Aug 10, 2018
1.303
1.317
1.211
1.250
399,900
-0.05(-3.85%)
Aug 09, 2018
1.440
1.450
1.270
1.300
329,231
-0.12(-8.27%)
Aug 08, 2018
1.413
1.450
1.380
1.417
332,501
+0.04(+3.05%)
Aug 07, 2018
1.382
1.490
1.366
1.375
385,052
+0.01(+0.38%)
Aug 06, 2018
1.300
1.400
1.300
1.370
186,744
+0.03(+2.24%)
Aug 03, 2018
1.297
1.350
1.297
1.340
143,600
+0.08(+6.35%)
Aug 02, 2018
1.332
1.360
1.250
1.260
300,052
-0.08(-5.69%)
Aug 01, 2018
1.304
1.400
1.304
1.336
561,980
+0.06(+4.38%)
Jul 31, 2018
1.208
1.290
1.208
1.280
315,927
+0.09(+7.56%)
Jul 30, 2018
1.154
1.210
1.150
1.190
201,351
+0.07(+6.25%)
Jul 27, 2018
1.136
1.170
1.120
1.120
149,200
+0.02(+2.06%)
Jul 26, 2018
1.099
1.140
1.073
1.097
254,907
+0.01(+0.68%)
Jul 25, 2018
1.020
1.092
1.020
1.090
82,775
+0.04(+4.24%)
Jul 24, 2018
1.050
1.070
1.040
1.046
54,720
+0.02(+1.52%)
Jul 23, 2018
1.070
1.070
1.021
1.030
89,841
-0.05(-4.35%)
Jul 20, 2018
1.062
1.087
1.050
1.077
56,292
+0.01(+0.91%)
Jul 19, 2018
1.091
1.091
1.060
1.067
81,423
-0.01(-1.31%)
Jul 18, 2018
1.071
1.100
1.050
1.081
61,530
+0.02(+2.01%)
Jul 17, 2018
1.045
1.070
1.030
1.060
72,980
+0.01(+0.95%)
Jul 16, 2018
1.100
1.100
1.050
1.050
102,974
-0.05(-4.55%)
Jul 13, 2018
1.100
1.050
1.100
130,613
+0.05(+4.76%)
Jul 12, 2018
1.024
1.080
1.024
1.050
89,699
+0.02(+1.94%)
Jul 11, 2018
1.036
1.050
1.019
1.030
59,604
-0.02(-1.90%)
Jul 10, 2018
1.024
1.050
1.000
1.050
132,748
+0.02(+1.94%)
Jul 09, 2018
1.020
1.052
1.018
1.030
113,122
+0.00(+0.00%)
Jul 06, 2018
1.094
1.110
1.010
1.030
275,447
-0.06(-5.50%)
Jul 05, 2018
1.100
1.130
1.050
1.090
216,738
-0.04(-3.19%)
Jul 03, 2018
1.126
1.126
1.126
0
-0.06(-5.39%)
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
.