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, 2022
0.2841
0.2841
0.2700
0.2774
47,647
-0.01(-4.01%)
Sep 29, 2022
0.2800
0.2901
0.2790
0.2890
38,907
+0.02(+7.04%)
Sep 28, 2022
0.2697
0.2800
0.2603
0.2700
54,638
+0.00(+0.15%)
Sep 27, 2022
0.2699
0.2800
0.2587
0.2696
73,977
-0.02(-5.40%)
Sep 26, 2022
0.2700
0.2850
0.2700
0.2850
65,465
+0.00(+1.10%)
Sep 23, 2022
0.2850
0.2900
0.2760
0.2819
189,653
-0.01(-3.19%)
Sep 22, 2022
0.2800
0.3051
0.2800
0.2912
36,228
-0.02(-5.73%)
Sep 21, 2022
0.3370
0.3370
0.3016
0.3089
6,897
+0.01(+2.97%)
Sep 20, 2022
0.3075
0.3084
0.3000
0.3000
38,338
-0.01(-2.38%)
Sep 19, 2022
0.3080
0.3137
0.2986
0.3073
65,038
-0.00(-1.35%)
Sep 16, 2022
0.3158
0.3250
0.3000
0.3115
168,706
-0.01(-3.35%)
Sep 15, 2022
0.3354
0.3355
0.3200
0.3223
54,984
-0.00(-0.83%)
Sep 14, 2022
0.3200
0.3317
0.3200
0.3250
14,214
-0.00(-1.37%)
Sep 13, 2022
0.3300
0.3341
0.3200
0.3295
22,814
-0.01(-1.82%)
Sep 12, 2022
0.3540
0.3650
0.3205
0.3356
323,578
+0.02(+6.54%)
Sep 09, 2022
0.3320
0.3380
0.2895
0.3150
12,486
-0.01(-1.87%)
Sep 08, 2022
0.3144
0.3241
0.3088
0.3210
25,202
+0.01(+2.10%)
Sep 07, 2022
0.3099
0.3144
0.3030
0.3144
19,646
-0.01(-2.36%)
Sep 06, 2022
0.3130
0.3220
0.3094
0.3220
14,678
+0.01(+3.87%)
Sep 02, 2022
0.3320
0.3320
0.3053
0.3100
105,633
-0.00(-0.80%)
Sep 01, 2022
0.3111
0.3177
0.3085
0.3125
4,347
-0.01(-3.16%)
Aug 31, 2022
0.3001
0.3227
0.3001
0.3227
38,600
+0.02(+4.91%)
Aug 30, 2022
0.3098
0.3300
0.3027
0.3076
29,123
-0.00(-0.77%)
Aug 29, 2022
0.3175
0.3230
0.2940
0.3100
27,629
-0.00(-1.46%)
Aug 26, 2022
0.3680
0.3680
0.3101
0.3146
63,170
-0.03(-8.73%)
Aug 25, 2022
0.3400
0.3469
0.3350
0.3447
15,830
+0.01(+2.35%)
Aug 24, 2022
0.3050
0.3495
0.3050
0.3368
57,079
-0.01(-1.46%)
Aug 23, 2022
0.3400
0.3488
0.3364
0.3418
54,010
-0.01(-2.34%)
Aug 22, 2022
0.3610
0.3841
0.3300
0.3500
196,587
-0.02(-5.41%)
Aug 19, 2022
0.3513
0.3745
0.3506
0.3700
97,050
+0.00(+1.26%)
Aug 18, 2022
0.3500
0.3718
0.3500
0.3654
79,962
-0.00(-0.60%)
Aug 17, 2022
0.3750
0.3750
0.3604
0.3676
12,420
+0.00(+0.77%)
Aug 16, 2022
0.3813
0.3900
0.3648
0.3648
51,413
-0.02(-4.00%)
Aug 15, 2022
0.3801
0.3965
0.3765
0.3800
28,286
-0.02(-4.40%)
Aug 12, 2022
0.3900
0.4110
0.3800
0.3975
68,818
+0.01(+1.84%)
Aug 11, 2022
0.3947
0.4169
0.3900
0.3903
22,078
-0.01(-1.69%)
Aug 10, 2022
0.4100
0.4159
0.3904
0.3970
26,195
-0.01(-3.10%)
Aug 09, 2022
0.3963
0.4145
0.3963
0.4097
18,187
-0.01(-1.25%)
Aug 08, 2022
0.3950
0.4250
0.3950
0.4149
48,479
-0.00(-0.02%)
Aug 05, 2022
0.4186
0.4194
0.3930
0.4150
121,857
+0.01(+2.47%)
Aug 04, 2022
0.4355
0.4355
0.4000
0.4050
16,995
+0.00(+0.95%)
Aug 03, 2022
0.4100
0.4325
0.3937
0.4012
83,579
-0.01(-1.45%)
Aug 02, 2022
0.4300
0.4699
0.3631
0.4071
259,639
+0.01(+1.39%)
Aug 01, 2022
0.4000
0.4400
0.3780
0.4015
788,567
+0.03(+8.51%)
Jul 29, 2022
0.3535
0.3700
0.3450
0.3700
181,492
+0.02(+6.23%)
Jul 28, 2022
0.3404
0.3483
0.3300
0.3483
33,447
+0.01(+4.44%)
Jul 27, 2022
0.3312
0.3400
0.3100
0.3335
445,733
+0.03(+10.25%)
Jul 26, 2022
0.2930
0.3285
0.2930
0.3025
101,907
-0.00(-1.27%)
Jul 25, 2022
0.3045
0.3064
0.2958
0.3064
70,657
+0.00(+0.52%)
Jul 22, 2022
0.3229
0.3229
0.3027
0.3048
6,854
-0.01(-1.68%)
Jul 21, 2022
0.2977
0.3200
0.2977
0.3100
68,910
-0.03(-8.80%)
Jul 20, 2022
0.3160
0.3399
0.3160
0.3399
10,889
+0.02(+7.56%)
Jul 19, 2022
0.2970
0.3161
0.2970
0.3160
8,281
+0.03(+8.59%)
Jul 18, 2022
0.2910
0.2963
0.2850
0.2910
24,795
-0.00(-0.78%)
Jul 15, 2022
0.2938
0.3046
0.2933
0.2933
17,242
-0.00(-0.17%)
Jul 14, 2022
0.3120
0.3120
0.2900
0.2938
49,981
-0.01(-2.07%)
Jul 13, 2022
0.3036
0.3204
0.2997
0.3000
37,055
-0.01(-1.64%)
Jul 12, 2022
0.3116
0.3169
0.3050
0.3050
35,101
-0.00(-1.17%)
Jul 11, 2022
0.3300
0.3300
0.3050
0.3086
39,519
-0.02(-6.09%)
Jul 08, 2022
0.3200
0.3385
0.3129
0.3286
62,164
+0.00(+1.17%)
Jul 07, 2022
0.3200
0.3320
0.3200
0.3248
62,436
+0.01(+4.77%)
Jul 06, 2022
0.3197
0.3226
0.3057
0.3100
11,157
-0.01(-2.05%)
Jul 05, 2022
0.3352
0.3352
0.3101
0.3165
79,297
-0.03(-8.26%)
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
.