Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies (OP: PTONF )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 14, 2020 0.0298 0.0298 0.0298 0 -0.01(-24.94%)
Mar 31, 2020 0.0397 0.0397 0.0397 0 -0.02(-33.39%)
Mar 17, 2020 0.0596 0.0596 0.0596 0 +0.00(+4.20%)
Mar 16, 2020 0.0572 0.0572 0.0572 0.0572 15,000 -0.16(-74.07%)
Mar 02, 2020 0.2206 0.2206 0.2206 0 +0.00(+0.00%)
Feb 18, 2020 0.2206 0.2206 0.2206 0 -0.15(-39.96%)
Feb 03, 2020 0.3674 0.3674 0.3674 0 +0.06(+18.52%)
Jan 29, 2020 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jan 28, 2020 0.2900 0.2900 0.2900 0.2900 1,460 -0.02(-6.06%)
Jan 22, 2020 0.3087 0.3087 0.3087 0 +0.00(+0.00%)
Jan 16, 2020 0.3087 0.3087 0.3087 0 -0.03(-9.21%)
Jan 07, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 31, 2019 0.3400 0.3400 0.3400 0 +0.16(+88.89%)
Dec 26, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 24, 2019 0.2000 0.2000 0.2000 0.2000 2,000 -0.04(-18.13%)
Dec 20, 2019 0.2443 0.2443 0.2443 0 +0.03(+11.91%)
Dec 19, 2019 0.2183 0.2183 0.2183 0.2183 1,500 -0.18(-45.43%)
Dec 09, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 04, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 27, 2019 0.4000 0.4000 0.4000 0 -0.05(-11.84%)
Nov 26, 2019 0.4537 0.4537 0.4537 0.4537 100 +0.13(+41.78%)
Nov 12, 2019 0.3200 0.3200 0.3200 0 -0.11(-26.44%)
Oct 30, 2019 0.4350 0.4350 0.4350 0 +0.00(+1.02%)
Oct 29, 2019 0.4306 0.4306 0.4306 0.4306 625 -0.05(-11.12%)
Oct 28, 2019 0.4851 0.4851 0.4769 0.4845 10,500 +0.31(+173.73%)
Oct 22, 2019 0.1770 0.1770 0.1770 0 +0.00(+0.00%)
Oct 15, 2019 0.1770 0.1770 0.1770 0 +0.00(+0.00%)
Oct 11, 2019 0.1770 0.1770 0.1770 0 -0.02(-8.53%)
Oct 08, 2019 0.1935 0.1935 0.1935 0 +0.00(+0.00%)
Oct 07, 2019 0.1935 0.1935 0.1935 0.1935 375 -0.04(-16.02%)
Oct 04, 2019 0.2304 0.2304 0.2304 5 +0.00(+0.00%)
Sep 26, 2019 0.2304 0.2304 0.2304 0 +0.02(+8.17%)
Sep 20, 2019 0.2130 0.2130 0.2130 0 -0.05(-20.05%)
Sep 19, 2019 0.2664 0.2664 0.2664 0.2664 1,000 -0.04(-14.20%)
Sep 16, 2019 0.3105 0.3105 0.3105 0 +0.00(+0.52%)
Sep 13, 2019 0.3089 0.3089 0.3089 25 +0.00(+0.00%)
Sep 11, 2019 0.3089 0.3089 0.3089 0 +0.01(+1.98%)
Sep 10, 2019 0.3186 0.3186 0.3029 0.3029 1,765 -0.01(-3.66%)
Sep 09, 2019 0.3106 0.3144 0.3106 0.3144 10,000 -0.03(-8.82%)
Aug 30, 2019 0.3448 0.3448 0.3448 0 -0.00(-1.03%)
Aug 29, 2019 0.3484 0.3484 0.3484 0.3484 300 +0.01(+2.47%)
Aug 23, 2019 0.3400 0.3400 0.3400 0 +0.00(+1.40%)
Aug 15, 2019 0.3353 0.3353 0.3353 0 -0.01(-3.62%)
Jul 31, 2019 0.3479 0.3479 0.3479 0 +0.00(+0.00%)
Jul 29, 2019 0.3479 0.3479 0.3479 0 -0.01(-3.20%)
Jul 24, 2019 0.3594 0.3594 0.3594 0 +0.01(+1.84%)
Jul 18, 2019 0.3529 0.3529 0.3529 0 +0.02(+5.47%)
Jul 17, 2019 0.3346 0.3346 0.3346 0.3346 100 -0.02(-4.62%)
Jul 16, 2019 0.3508 0.3508 0.3508 0.3508 2,000 -0.05(-12.95%)
Jul 11, 2019 0.4030 0.4030 0.4030 0 -0.01(-1.44%)
Jul 09, 2019 0.4089 0.4089 0.4089 0 -0.08(-16.55%)
Jun 26, 2019 0.4900 0.4900 0.4900 0 +0.06(+15.05%)
Jun 21, 2019 0.4259 0.4259 0.4259 0 -0.02(-4.66%)
Jun 12, 2019 0.4467 0.4467 0.4467 0 +0.00(+0.11%)
Jun 11, 2019 0.4466 0.4466 0.4462 0.4462 5,750 +0.06(+16.14%)
Jun 03, 2019 0.3842 0.3842 0.3842 0 -0.13(-24.96%)
May 29, 2019 0.5120 0.5120 0.5120 0 -0.07(-12.54%)
May 22, 2019 0.5854 0.5854 0.5854 0 +0.06(+12.02%)
May 07, 2019 0.5226 0.5226 0.5226 0 -0.01(-2.52%)
May 06, 2019 0.5361 0.5361 0.5361 0.5361 500 +0.00(+0.54%)
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.