Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.