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
)
0.4382
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 (%)
Feb 28, 2022
0.5994
0.6200
0.5300
0.5947
330,238
-0.03(-4.85%)
Feb 25, 2022
0.5891
0.6384
0.6108
0.6250
306,756
+0.01(+0.81%)
Feb 24, 2022
0.5775
0.6261
0.5437
0.6200
265,576
-0.01(-1.42%)
Feb 23, 2022
0.6900
0.7093
0.6100
0.6289
315,422
-0.04(-5.71%)
Feb 22, 2022
0.6800
0.7236
0.6370
0.6670
582,574
+0.02(+3.38%)
Feb 18, 2022
0.6452
0
+0.05(+8.42%)
Feb 17, 2022
0.6326
0.6326
0.5654
0.5951
317,436
-0.00(-0.37%)
Feb 16, 2022
0.6043
0.7050
0.5902
0.5973
754,430
+0.03(+4.66%)
Feb 15, 2022
0.4949
0.5707
0.4839
0.5707
529,253
+0.13(+28.91%)
Feb 14, 2022
0.4251
0.4978
0.3890
0.4427
271,989
+0.02(+4.48%)
Feb 11, 2022
0.4100
0.5056
0.3830
0.4237
452,074
+0.01(+3.34%)
Feb 10, 2022
0.3916
0.4100
0.3805
0.4100
102,564
+0.03(+7.39%)
Feb 09, 2022
0.3762
0.3914
0.3762
0.3818
72,763
+0.01(+3.58%)
Feb 08, 2022
0.3777
0.3825
0.3616
0.3686
43,596
+0.00(+0.46%)
Feb 07, 2022
0.3700
0.3889
0.3337
0.3669
176,146
-0.01(-1.87%)
Feb 04, 2022
0.3860
0.3986
0.3727
0.3739
133,465
-0.01(-2.43%)
Feb 03, 2022
0.3900
0.3970
0.3800
0.3832
171,765
-0.01(-3.21%)
Feb 02, 2022
0.4031
0.4114
0.3876
0.3959
178,365
+0.01(+1.51%)
Feb 01, 2022
0.3865
0.4315
0.3830
0.3900
387,733
+0.00(+0.88%)
Jan 31, 2022
0.2824
0.4100
0.2820
0.3866
768,446
+0.12(+45.23%)
Jan 28, 2022
0.2594
0.2733
0.2594
0.2662
75,946
+0.00(+0.11%)
Jan 27, 2022
0.2569
0.2718
0.2569
0.2659
50,527
-0.00(-0.86%)
Jan 26, 2022
0.2883
0.2883
0.2650
0.2682
52,024
-0.01(-2.83%)
Jan 25, 2022
0.2691
0.2812
0.2691
0.2760
36,980
+0.00(+1.10%)
Jan 24, 2022
0.2857
0.3048
0.2546
0.2730
154,034
-0.02(-7.14%)
Jan 21, 2022
0.3000
0.3000
0.2908
0.2940
68,337
-0.01(-2.13%)
Jan 20, 2022
0.3000
0.3058
0.3000
0.3004
50,305
-0.00(-0.50%)
Jan 19, 2022
0.3000
0.3053
0.3000
0.3019
88,212
-0.00(-0.89%)
Jan 18, 2022
0.3010
0.3200
0.2935
0.3046
61,490
-0.00(-1.10%)
Jan 14, 2022
0.3080
0
-0.02(-5.23%)
Jan 13, 2022
0.3268
0.3287
0.3117
0.3250
13,003
+0.02(+4.84%)
Jan 12, 2022
0.2850
0.3170
0.2850
0.3100
19,822
+0.01(+5.01%)
Jan 11, 2022
0.2900
0.3058
0.2900
0.2952
46,980
-0.00(-0.24%)
Jan 10, 2022
0.2999
0.3039
0.2850
0.2959
21,503
-0.01(-2.76%)
Jan 07, 2022
0.2861
0.3090
0.2861
0.3043
24,787
+0.02(+7.03%)
Jan 06, 2022
0.2969
0.3063
0.2843
0.2843
118,322
-0.02(-5.23%)
Jan 05, 2022
0.3037
0.3150
0.2977
0.3000
27,156
-0.01(-3.69%)
Jan 04, 2022
0.2981
0.3200
0.2981
0.3115
255,549
+0.02(+5.45%)
Jan 03, 2022
0.2675
0.3151
0.2675
0.2954
18,326
+0.01(+4.05%)
Dec 31, 2021
0.2950
0.2970
0.2836
0.2839
149,333
-0.00(-0.91%)
Dec 30, 2021
0.2852
0.2934
0.2852
0.2865
161,892
-0.00(-0.69%)
Dec 29, 2021
0.2920
0.3000
0.2840
0.2885
103,645
+0.00(+1.23%)
Dec 28, 2021
0.2900
0.3030
0.2745
0.2850
156,142
+0.00(+1.79%)
Dec 27, 2021
0.2658
0.3055
0.2658
0.2800
131,749
-0.03(-8.88%)
Dec 23, 2021
0.2930
0.3200
0.2930
0.3073
87,439
+0.00(+0.62%)
Dec 22, 2021
0.3100
0.3140
0.3000
0.3054
62,717
+0.00(+1.16%)
Dec 21, 2021
0.3043
0.3120
0.2901
0.3019
152,765
-0.00(-1.53%)
Dec 20, 2021
0.3050
0.3180
0.3008
0.3066
110,106
+0.01(+2.20%)
Dec 17, 2021
0.3170
0.3170
0.2852
0.3000
181,921
+0.00(+1.49%)
Dec 16, 2021
0.3011
0.3030
0.2820
0.2956
40,733
-0.01(-3.30%)
Dec 15, 2021
0.3110
0.3110
0.2749
0.3057
309,784
-0.00(-0.10%)
Dec 14, 2021
0.3031
0.3290
0.2970
0.3060
105,620
+0.01(+1.69%)
Dec 13, 2021
0.3100
0.3100
0.2963
0.3009
31,903
-0.01(-2.94%)
Dec 10, 2021
0.2940
0.3166
0.2940
0.3100
96,485
-0.00(-1.15%)
Dec 09, 2021
0.3271
0.3390
0.3131
0.3136
161,435
-0.03(-7.49%)
Dec 08, 2021
0.3320
0.3600
0.3320
0.3390
106,071
+0.00(+1.07%)
Dec 07, 2021
0.3255
0.3504
0.3255
0.3354
520,804
-0.01(-2.22%)
Dec 06, 2021
0.3050
0.3468
0.3015
0.3430
486,517
+0.03(+10.65%)
Dec 03, 2021
0.2881
0.3100
0.2860
0.3100
406,557
+0.02(+7.98%)
Dec 02, 2021
0.3000
0.3060
0.2803
0.2871
244,984
-0.01(-4.30%)
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
.