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, 2021
0.4437
0.4437
0.4160
0.4222
41,700
-0.01(-1.24%)
Apr 29, 2021
0.4194
0.4400
0.4124
0.4275
134,025
-0.00(-1.00%)
Apr 28, 2021
0.4265
0.4318
0.4165
0.4318
122,224
+0.00(+0.91%)
Apr 27, 2021
0.4090
0.4300
0.4090
0.4279
69,493
-0.00(-0.09%)
Apr 26, 2021
0.4541
0.4600
0.4200
0.4283
79,873
-0.01(-3.03%)
Apr 23, 2021
0.4281
0.4500
0.4281
0.4417
91,200
-0.01(-1.56%)
Apr 22, 2021
0.4550
0.4665
0.4400
0.4487
124,868
+0.01(+1.98%)
Apr 21, 2021
0.4294
0.4489
0.4294
0.4400
71,466
+0.01(+2.59%)
Apr 20, 2021
0.4672
0.4672
0.4201
0.4289
111,961
-0.00(-0.26%)
Apr 19, 2021
0.4500
0.4684
0.4276
0.4300
256,641
-0.03(-6.20%)
Apr 16, 2021
0.4330
0.4623
0.4200
0.4584
348,300
+0.03(+7.83%)
Apr 15, 2021
0.4036
0.4700
0.3997
0.4251
479,061
+0.02(+4.70%)
Apr 14, 2021
0.4140
0.4140
0.3739
0.4060
311,566
+0.01(+3.70%)
Apr 13, 2021
0.3634
0.4011
0.3634
0.3915
47,278
+0.00(+0.18%)
Apr 12, 2021
0.4011
0.4011
0.3753
0.3908
284,205
+0.01(+1.72%)
Apr 09, 2021
0.4018
0.4018
0.3842
0.3842
131,000
+0.00(+0.79%)
Apr 08, 2021
0.3929
0.3929
0.3808
0.3812
208,716
-0.01(-1.90%)
Apr 07, 2021
0.3786
0.3900
0.3647
0.3886
119,982
+0.01(+2.67%)
Apr 06, 2021
0.3800
0.3890
0.3754
0.3785
66,907
-0.00(-0.39%)
Apr 05, 2021
0.3950
0.4000
0.3751
0.3800
118,028
+0.00(+0.00%)
Apr 01, 2021
0.3750
0.3910
0.3705
0.3800
182,500
-0.00(-0.68%)
Mar 31, 2021
0.3600
0.3897
0.3600
0.3826
42,789
+0.01(+1.59%)
Mar 30, 2021
0.3849
0.3891
0.3710
0.3766
79,775
-0.01(-3.16%)
Mar 29, 2021
0.3800
0.4063
0.3730
0.3889
75,637
-0.01(-2.77%)
Mar 26, 2021
0.4030
0.4030
0.3900
0.4000
84,000
+0.01(+2.09%)
Mar 25, 2021
0.3801
0.4085
0.3800
0.3918
139,368
+0.00(+0.46%)
Mar 24, 2021
0.4022
0.4088
0.3900
0.3900
92,761
-0.00(-1.24%)
Mar 23, 2021
0.4000
0.4095
0.3949
0.3949
67,815
-0.00(-0.80%)
Mar 22, 2021
0.3693
0.4007
0.3693
0.3981
44,534
+0.01(+2.08%)
Mar 19, 2021
0.3900
0.3915
0.3822
0.3900
107,700
-0.00(-0.74%)
Mar 18, 2021
0.4100
0.4200
0.3900
0.3929
172,605
-0.01(-1.77%)
Mar 17, 2021
0.4168
0.4168
0.3843
0.4000
311,825
-0.01(-2.77%)
Mar 16, 2021
0.4202
0.4292
0.4006
0.4114
52,354
+0.00(+0.34%)
Mar 15, 2021
0.4100
0.4368
0.4100
0.4100
204,796
-0.01(-2.38%)
Mar 12, 2021
0.4067
0.4200
0.4067
0.4200
14,900
+0.00(+0.53%)
Mar 11, 2021
0.3771
0.4178
0.3771
0.4178
119,987
+0.01(+1.28%)
Mar 10, 2021
0.4020
0.4210
0.3900
0.4125
201,797
-0.01(-1.76%)
Mar 09, 2021
0.4000
0.4300
0.4000
0.4199
115,118
+0.01(+1.89%)
Mar 08, 2021
0.4145
0.4224
0.4000
0.4121
164,411
+0.01(+1.58%)
Mar 05, 2021
0.4275
0.4275
0.4000
0.4057
205,600
-0.01(-2.52%)
Mar 04, 2021
0.4459
0.4460
0.4051
0.4162
230,906
-0.01(-1.93%)
Mar 03, 2021
0.4260
0.4378
0.4171
0.4244
104,343
-0.02(-4.20%)
Mar 02, 2021
0.4617
0.4617
0.4352
0.4430
85,766
-0.01(-1.56%)
Mar 01, 2021
0.4853
0.4853
0.4400
0.4500
90,198
-0.01(-2.17%)
Feb 26, 2021
0.5000
0.5025
0.4091
0.4600
320,700
-0.03(-6.12%)
Feb 25, 2021
0.4000
0.5100
0.4000
0.4900
186,787
+0.02(+4.17%)
Feb 24, 2021
0.4569
0.4878
0.4421
0.4704
255,385
+0.02(+4.14%)
Feb 23, 2021
0.4500
0.4724
0.4011
0.4517
432,034
-0.01(-1.97%)
Feb 22, 2021
0.4798
0.4884
0.4544
0.4608
171,771
-0.03(-5.63%)
Feb 19, 2021
0.5380
0.5380
0.4826
0.4883
81,500
+0.01(+1.73%)
Feb 18, 2021
0.5089
0.5250
0.4800
0.4800
190,039
-0.04(-7.69%)
Feb 17, 2021
0.5392
0.5541
0.4961
0.5200
177,556
-0.01(-1.12%)
Feb 16, 2021
0.6000
0.6000
0.5242
0.5259
220,409
-0.03(-4.81%)
Feb 12, 2021
0.5029
0.5828
0.4789
0.5525
665,500
+0.04(+8.04%)
Feb 11, 2021
0.5878
0.5913
0.5114
0.5114
269,240
-0.04(-7.02%)
Feb 10, 2021
0.5637
0.5920
0.4963
0.5500
641,453
+0.02(+4.40%)
Feb 09, 2021
0.4349
0.5561
0.4303
0.5268
934,005
+0.09(+19.73%)
Feb 08, 2021
0.4108
0.4523
0.4108
0.4400
361,491
-0.01(-1.32%)
Feb 05, 2021
0.4814
0.4814
0.4380
0.4459
246,300
-0.02(-4.93%)
Feb 04, 2021
0.4699
0.5117
0.4550
0.4690
276,527
+0.02(+4.22%)
Feb 03, 2021
0.5044
0.5044
0.4459
0.4500
328,957
-0.04(-7.84%)
Feb 02, 2021
0.4877
0.4920
0.4600
0.4883
374,505
+0.05(+10.98%)
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
.