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 (%)
Apr 30, 2019
1.551
1.551
1.520
1.533
38,364
-0.01(-0.45%)
Apr 29, 2019
1.564
1.575
1.520
1.540
80,438
-0.00(-0.08%)
Apr 26, 2019
1.538
1.580
1.504
1.541
134,200
-0.07(-4.27%)
Apr 25, 2019
1.630
1.650
1.575
1.610
101,742
-0.04(-2.42%)
Apr 24, 2019
1.670
1.680
1.600
1.650
187,769
+0.02(+1.43%)
Apr 23, 2019
1.470
1.686
1.466
1.627
209,275
+0.14(+9.18%)
Apr 22, 2019
1.510
1.533
1.464
1.490
110,071
+0.00(+0.00%)
Apr 18, 2019
1.495
1.500
1.440
1.490
153,700
-0.01(-0.67%)
Apr 17, 2019
1.509
1.550
1.400
1.500
494,406
-0.02(-1.32%)
Apr 16, 2019
1.582
1.600
1.500
1.520
355,027
-0.07(-4.40%)
Apr 15, 2019
1.630
1.670
1.550
1.590
293,037
-0.08(-4.79%)
Apr 12, 2019
1.713
1.723
1.670
1.670
102,300
-0.01(-0.60%)
Apr 11, 2019
1.730
1.734
1.661
1.680
305,284
-0.05(-2.91%)
Apr 10, 2019
1.803
1.815
1.700
1.730
145,099
-0.06(-3.42%)
Apr 09, 2019
1.882
1.900
1.700
1.792
158,957
-0.01(-0.47%)
Apr 08, 2019
1.790
1.830
1.710
1.800
279,822
+0.12(+7.14%)
Apr 05, 2019
1.685
1.749
1.650
1.680
132,000
+0.02(+0.92%)
Apr 04, 2019
1.748
1.750
1.659
1.665
291,616
-0.08(-4.33%)
Apr 03, 2019
1.790
1.790
1.710
1.740
238,723
-0.04(-2.25%)
Apr 02, 2019
1.809
1.813
1.745
1.780
117,096
-0.07(-3.78%)
Apr 01, 2019
1.908
1.930
1.820
1.850
181,579
-0.04(-2.11%)
Mar 29, 2019
1.795
2.054
1.730
1.890
528,100
+0.14(+8.22%)
Mar 28, 2019
1.782
1.819
1.730
1.746
124,777
-0.03(-1.89%)
Mar 27, 2019
1.852
1.854
1.760
1.780
84,368
-0.09(-4.83%)
Mar 26, 2019
1.742
1.870
1.710
1.870
135,300
+0.16(+9.37%)
Mar 25, 2019
1.723
1.748
1.670
1.710
183,664
-0.02(-1.16%)
Mar 22, 2019
1.730
1.810
1.730
1.730
235,700
-0.09(-4.95%)
Mar 21, 2019
1.933
1.940
1.760
1.820
320,338
-0.11(-5.70%)
Mar 20, 2019
1.990
1.990
1.900
1.930
132,047
-0.07(-3.50%)
Mar 19, 2019
2.050
2.060
2.000
2.000
73,017
-0.04(-1.73%)
Mar 18, 2019
2.042
2.080
2.020
2.035
87,655
+0.04(+1.76%)
Mar 15, 2019
2.005
2.040
1.978
2.000
221,000
+0.01(+0.72%)
Mar 14, 2019
2.040
2.040
1.920
1.986
235,802
-0.04(-2.18%)
Mar 13, 2019
2.121
2.130
2.010
2.030
119,297
-0.06(-2.87%)
Mar 12, 2019
2.073
2.150
2.050
2.090
189,036
+0.05(+2.46%)
Mar 11, 2019
1.972
2.060
1.960
2.040
219,462
+0.09(+4.61%)
Mar 08, 2019
1.890
1.950
1.866
1.950
123,600
+0.03(+1.56%)
Mar 07, 2019
1.960
1.995
1.880
1.920
214,297
-0.05(-2.45%)
Mar 06, 2019
1.950
1.970
1.916
1.968
198,109
+0.09(+4.87%)
Mar 05, 2019
1.950
1.960
1.877
1.877
217,953
-0.06(-3.26%)
Mar 04, 2019
1.890
2.010
1.890
1.940
448,274
+0.11(+5.92%)
Mar 01, 2019
1.798
1.850
1.760
1.832
152,800
+0.03(+1.76%)
Feb 28, 2019
1.895
1.930
1.789
1.800
229,322
-0.07(-3.74%)
Feb 27, 2019
1.748
1.880
1.740
1.870
253,084
+0.13(+7.47%)
Feb 26, 2019
1.672
1.776
1.672
1.740
127,291
+0.08(+4.82%)
Feb 25, 2019
1.616
1.670
1.616
1.660
84,756
-0.03(-1.78%)
Feb 22, 2019
1.625
1.690
1.620
1.690
105,800
+0.06(+3.68%)
Feb 21, 2019
1.680
1.680
1.610
1.630
240,149
-0.06(-3.55%)
Feb 20, 2019
1.710
1.710
1.660
1.690
84,987
-0.01(-0.59%)
Feb 19, 2019
1.730
1.750
1.661
1.700
59,168
+0.01(+0.59%)
Feb 15, 2019
1.656
1.700
1.648
1.690
192,200
+0.00(+0.00%)
Feb 14, 2019
1.686
1.720
1.670
1.690
113,839
-0.01(-0.59%)
Feb 13, 2019
1.710
1.720
1.680
1.700
95,338
-0.00(-0.18%)
Feb 12, 2019
1.700
1.720
1.663
1.703
71,189
+0.00(+0.14%)
Feb 11, 2019
1.730
1.742
1.690
1.701
104,429
-0.02(-1.25%)
Feb 08, 2019
1.710
1.740
1.670
1.722
127,100
+0.00(+0.13%)
Feb 07, 2019
1.832
1.850
1.700
1.720
187,850
-0.12(-6.60%)
Feb 06, 2019
1.848
1.880
1.785
1.841
256,803
+0.02(+1.18%)
Feb 05, 2019
1.700
1.824
1.680
1.820
279,736
+0.12(+7.06%)
Feb 04, 2019
1.630
1.718
1.630
1.700
231,003
+0.06(+3.73%)
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
.