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 (%)
Feb 22, 2021 0.0003 0.0003 0.0003 0 -0.01(-96.25%)
Feb 19, 2021 0.0150 0.0180 0.0080 0.0080 177,800 -0.00(-11.11%)
Feb 18, 2021 0.0089 0.0180 0.0089 0.0090 159,057 -0.00(-30.77%)
Feb 17, 2021 0.0176 0.2500 0.0100 0.0130 104,955 +0.00(+44.44%)
Feb 16, 2021 0.0147 0.0147 0.0090 0.0090 28,960 -0.01(-40.00%)
Feb 12, 2021 0.0150 0.0156 0.0098 0.0150 26,000 +0.00(+0.00%)
Feb 11, 2021 0.0177 0.0200 0.0150 0.0150 57,040 -0.01(-25.00%)
Feb 09, 2021 0.0200 0.0200 0.0200 0 -0.01(-26.74%)
Feb 08, 2021 0.0324 0.0350 0.0100 0.0273 174,400 -0.01(-26.42%)
Feb 05, 2021 0.0300 0.0400 0.0250 0.0371 187,600 +0.02(+85.50%)
Feb 04, 2021 0.0100 0.0200 0.0100 0.0200 111,000 +0.01(+100.00%)
Feb 03, 2021 0.0120 0.0127 0.0100 0.0100 4,900 -0.00(-21.26%)
Feb 02, 2021 0.0127 0.0127 0.0127 0.0127 3,333 -0.00(-15.33%)
Feb 01, 2021 0.0150 0.0214 0.0150 0.0150 13,000 -0.01(-29.91%)
Jan 29, 2021 0.0214 0.0214 0.0214 0.0214 400 +0.00(+0.00%)
Jan 28, 2021 0.0214 0.0214 0.0214 0.0214 5,000 +0.00(+0.00%)
Jan 27, 2021 0.0214 0.0214 0.0214 0.0214 3,100 -0.00(-0.47%)
Jan 26, 2021 0.0215 0.0215 0.0215 0.0215 1,000 +0.01(+43.33%)
Jan 25, 2021 0.0150 0.0150 0.0150 0.0150 33,961 +0.00(+0.00%)
Jan 22, 2021 0.0215 0.0215 0.0150 0.0150 2,600 -0.01(-25.00%)
Jan 19, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 14, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2021 0.0210 0.0210 0 +0.00(+0.00%)
Jan 11, 2021 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-7.41%)
Jan 07, 2021 0.0216 0.0216 0.0216 0 +0.00(+8.00%)
Jan 05, 2021 0.0200 0.0200 0.0200 0 +0.01(+66.67%)
Jan 04, 2021 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+23.71%)
Dec 31, 2020 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Dec 21, 2020 0.0097 0.0097 0.0097 0 -0.00(-3.00%)
Dec 17, 2020 0.0100 0.0100 0.0100 0 +0.00(+36.99%)
Dec 14, 2020 0.0073 0.0073 0.0073 0 +0.00(+21.67%)
Dec 07, 2020 0.0060 0.0060 0.0060 0 -0.02(-75.00%)
Dec 03, 2020 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 02, 2020 0.0240 0.0240 0.0240 0.0240 1,500 +0.00(+4.35%)
Dec 01, 2020 0.0251 0.0251 0.0230 0.0230 1,600 +0.01(+27.78%)
Nov 30, 2020 0.0180 0.0180 0.0180 0.0180 3,378 +0.00(+4.05%)
Nov 27, 2020 0.0443 0.0443 0.0173 0.0173 20,300 -0.03(-66.14%)
Nov 25, 2020 0.0511 0.0511 0.0511 0.0511 100 -0.01(-13.68%)
Nov 23, 2020 0.0592 0.0592 0.0592 0 +0.00(+5.53%)
Nov 20, 2020 0.0669 0.0669 0.0523 0.0561 20,000 -0.01(-16.14%)
Nov 19, 2020 0.0431 0.5000 0.0431 0.0669 80,300 +0.04(+123.00%)
Nov 16, 2020 0.0300 0.0300 0.0300 0 +0.03(+1400.00%)
Nov 02, 2020 0.0020 0.0020 0.0020 0 -0.03(-93.10%)
Oct 29, 2020 0.0290 0.0290 0.0290 0 +0.02(+417.86%)
Oct 28, 2020 0.0056 0.0056 0.0056 0.0056 100 -0.49(-98.88%)
Oct 27, 2020 0.5000 0.5000 0.5000 0.5000 100 +0.50(+249900.00%)
Sep 25, 2020 0.0002 0.0002 0.0002 0 -0.05(-99.63%)
Sep 24, 2020 0.0542 0.0542 0.0393 0.0542 2,500 +0.01(+34.16%)
Sep 18, 2020 0.0404 0.0404 0.0404 0 +0.01(+14.45%)
Sep 15, 2020 0.0353 0.0353 0.0353 0 +0.00(+0.00%)
Sep 14, 2020 0.0353 0.0353 0.0353 75 +0.00(+0.00%)
Sep 09, 2020 0.0353 0.0353 0.0353 0 +0.01(+18.46%)
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.