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 30, 2021
0.3837
0.3975
0.3706
0.3836
42,080
+0.00(+0.10%)
Sep 29, 2021
0.3815
0.3900
0.3670
0.3832
80,931
+0.01(+1.38%)
Sep 28, 2021
0.3859
0.3910
0.3753
0.3780
59,904
-0.01(-3.32%)
Sep 27, 2021
0.3798
0.3910
0.3792
0.3910
64,760
+0.01(+3.38%)
Sep 24, 2021
0.3770
0.3916
0.3753
0.3782
81,768
-0.00(-0.29%)
Sep 23, 2021
0.3999
0.3999
0.3790
0.3793
40,622
-0.00(-1.10%)
Sep 22, 2021
0.3935
0.3999
0.3775
0.3835
25,827
+0.01(+1.40%)
Sep 21, 2021
0.3473
0.3817
0.3473
0.3782
22,350
+0.01(+1.78%)
Sep 20, 2021
0.3875
0.3875
0.3666
0.3716
244,908
-0.01(-3.10%)
Sep 17, 2021
0.4146
0.4146
0.3800
0.3835
161,928
-0.01(-1.74%)
Sep 16, 2021
0.4000
0.4000
0.3668
0.3903
89,745
+0.00(+0.08%)
Sep 15, 2021
0.3957
0.3990
0.3889
0.3900
30,817
+0.00(+0.28%)
Sep 14, 2021
0.4167
0.4167
0.3889
0.3889
186,987
-0.00(-0.54%)
Sep 13, 2021
0.4007
0.4035
0.3850
0.3910
154,919
-0.00(-1.01%)
Sep 10, 2021
0.4000
0.4052
0.3950
0.3950
29,307
-0.00(-0.83%)
Sep 09, 2021
0.3993
0.4112
0.3950
0.3983
34,434
-0.01(-1.63%)
Sep 08, 2021
0.3840
0.4184
0.3840
0.4049
117,113
-0.01(-2.53%)
Sep 07, 2021
0.4067
0.4166
0.3950
0.4154
18,550
+0.01(+1.94%)
Sep 03, 2021
0.4049
0.4075
0.3858
0.4075
89,426
+0.01(+3.53%)
Sep 02, 2021
0.3879
0.4041
0.3879
0.3936
61,928
+0.00(+0.38%)
Sep 01, 2021
0.4100
0.4200
0.3921
0.3921
56,946
-0.02(-4.37%)
Aug 31, 2021
0.4166
0.4166
0.3859
0.4100
105,866
+0.01(+2.73%)
Aug 30, 2021
0.4185
0.4200
0.3933
0.3991
46,382
-0.01(-2.66%)
Aug 27, 2021
0.3980
0.4200
0.3683
0.4100
86,973
+0.02(+4.86%)
Aug 26, 2021
0.3900
0.4083
0.3751
0.3910
64,013
-0.00(-0.66%)
Aug 25, 2021
0.3900
0.3936
0.3790
0.3936
33,049
+0.01(+3.17%)
Aug 24, 2021
0.3800
0.3855
0.3700
0.3815
154,135
+0.01(+1.73%)
Aug 23, 2021
0.3787
0.3787
0.3686
0.3750
207,674
+0.00(+0.03%)
Aug 20, 2021
0.4000
0.4000
0.3666
0.3749
143,674
-0.01(-2.06%)
Aug 19, 2021
0.3953
0.3953
0.3740
0.3828
110,332
-0.01(-3.21%)
Aug 18, 2021
0.3862
0.3988
0.3841
0.3955
25,639
-0.00(-0.95%)
Aug 17, 2021
0.3947
0.4120
0.3929
0.3993
79,506
-0.01(-2.61%)
Aug 16, 2021
0.4144
0.4144
0.3967
0.4100
56,973
-0.01(-3.32%)
Aug 13, 2021
0.4033
0.4286
0.4033
0.4241
118,074
+0.00(+0.26%)
Aug 12, 2021
0.4500
0.4500
0.4230
0.4230
87,430
-0.00(-0.07%)
Aug 11, 2021
0.4039
0.4422
0.4039
0.4233
147,765
+0.01(+3.24%)
Aug 10, 2021
0.4336
0.4337
0.4100
0.4100
55,503
+0.01(+2.50%)
Aug 09, 2021
0.4500
0.4500
0.4000
0.4000
39,288
-0.01(-3.12%)
Aug 06, 2021
0.4272
0.4348
0.4129
0.4129
118,413
-0.00(-0.63%)
Aug 05, 2021
0.4500
0.4500
0.4100
0.4155
393,930
-0.01(-2.85%)
Aug 04, 2021
0.3786
0.4303
0.3786
0.4277
173,790
+0.04(+9.64%)
Aug 03, 2021
0.3876
0.4012
0.3788
0.3901
92,583
+0.01(+2.90%)
Aug 02, 2021
0.4100
0.4100
0.3672
0.3791
53,137
-0.01(-1.56%)
Jul 30, 2021
0.3900
0.3900
0.3798
0.3851
12,455
+0.00(+0.03%)
Jul 29, 2021
0.3730
0.4100
0.3730
0.3850
33,268
+0.00(+0.52%)
Jul 28, 2021
0.3902
0.3946
0.3809
0.3830
16,736
-0.00(-0.31%)
Jul 27, 2021
0.3605
0.3939
0.3605
0.3842
43,702
+0.00(+0.23%)
Jul 26, 2021
0.3680
0.3954
0.3500
0.3833
27,287
-0.01(-1.94%)
Jul 23, 2021
0.3940
0.3941
0.3708
0.3909
99,331
-0.01(-3.00%)
Jul 22, 2021
0.3913
0.4030
0.3900
0.4030
46,572
+0.02(+4.43%)
Jul 21, 2021
0.3919
0.3919
0.3740
0.3859
16,777
-0.01(-1.30%)
Jul 20, 2021
0.3495
0.3910
0.3487
0.3910
86,842
+0.03(+8.19%)
Jul 19, 2021
0.3503
0.3812
0.3500
0.3614
149,639
-0.01(-3.55%)
Jul 16, 2021
0.3731
0.3816
0.3707
0.3747
43,931
+0.00(+0.81%)
Jul 15, 2021
0.3663
0.3773
0.3600
0.3717
47,971
-0.00(-0.13%)
Jul 14, 2021
0.3850
0.3851
0.3692
0.3722
52,767
-0.01(-3.12%)
Jul 13, 2021
0.3710
0.3918
0.3710
0.3842
79,801
-0.01(-1.49%)
Jul 12, 2021
0.3710
0.4015
0.3710
0.3900
121,367
-0.00(-0.99%)
Jul 09, 2021
0.4013
0.4013
0.3800
0.3939
38,593
+0.00(+1.23%)
Jul 08, 2021
0.3900
0.3949
0.3810
0.3891
64,980
-0.00(-0.23%)
Jul 07, 2021
0.3884
0.4050
0.3884
0.3900
227,435
-0.01(-2.69%)
Jul 06, 2021
0.4041
0.4052
0.3900
0.4008
42,193
+0.00(+1.24%)
Jul 02, 2021
0.3850
0.4100
0.3850
0.3959
76,645
-0.03(-7.93%)
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
.