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 28, 2017 0.6278 0.6300 0.5621 0.6038 73,691 -0.01(-2.41%)
Apr 27, 2017 0.6936 0.7339 0.5847 0.6187 306,521 -0.07(-10.33%)
Apr 26, 2017 0.7200 0.7360 0.6900 0.6900 188,188 -0.00(-0.54%)
Apr 25, 2017 0.7007 0.7080 0.6881 0.6937 30,193 -0.01(-1.79%)
Apr 24, 2017 0.7448 0.7479 0.7051 0.7064 67,165 -0.04(-5.18%)
Apr 21, 2017 0.7740 0.7759 0.7450 0.7450 28,680 -0.02(-1.97%)
Apr 20, 2017 0.7835 0.7835 0.7500 0.7600 22,936 -0.02(-2.11%)
Apr 19, 2017 0.7863 0.7863 0.7600 0.7764 34,556 -0.00(-0.46%)
Apr 18, 2017 0.8243 0.8279 0.7800 0.7800 11,017 -0.04(-4.31%)
Apr 17, 2017 0.8336 0.8336 0.7874 0.8151 18,050 +0.00(+0.18%)
Apr 13, 2017 0.7797 0.8136 0.7760 0.8136 25,802 +0.03(+4.20%)
Apr 12, 2017 0.8053 0.8114 0.7630 0.7808 46,544 -0.03(-4.18%)
Apr 11, 2017 0.8105 0.8152 0.7510 0.8149 63,823 +0.03(+3.85%)
Apr 10, 2017 0.8619 0.8654 0.7847 0.7847 170,124 -0.08(-8.93%)
Apr 07, 2017 0.8731 0.8731 0.8500 0.8616 58,989 +0.01(+1.07%)
Apr 06, 2017 0.8620 0.8704 0.8480 0.8525 111,952 +0.00(+0.29%)
Apr 05, 2017 0.8674 0.8880 0.8500 0.8500 101,419 -0.03(-3.17%)
Apr 04, 2017 0.8550 0.8778 0.8449 0.8778 96,106 +0.02(+2.73%)
Apr 03, 2017 0.8890 0.8890 0.8545 0.8545 66,827 -0.03(-3.41%)
Mar 31, 2017 0.8700 0.8850 0.8600 0.8847 35,344 +0.03(+3.32%)
Mar 30, 2017 0.8770 0.8770 0.8563 0.8563 9,514 -0.02(-2.25%)
Mar 29, 2017 0.9150 0.9150 0.8564 0.8760 64,793 -0.00(-0.39%)
Mar 28, 2017 0.8504 0.8899 0.8457 0.8794 59,758 +0.04(+4.32%)
Mar 27, 2017 0.8492 0.8500 0.8200 0.8430 81,280 -0.00(-0.50%)
Mar 24, 2017 0.8130 0.8580 0.7916 0.8472 91,688 +0.04(+5.16%)
Mar 23, 2017 0.8007 0.8150 0.7815 0.8056 66,876 +0.03(+3.55%)
Mar 22, 2017 0.8488 0.8634 0.7780 0.7780 83,079 -0.07(-8.60%)
Mar 21, 2017 0.8692 0.8896 0.8499 0.8512 111,692 +0.01(+1.64%)
Mar 20, 2017 0.8226 0.8477 0.7962 0.8375 102,793 +0.04(+4.87%)
Mar 17, 2017 0.7788 0.8118 0.7740 0.7986 47,923 +0.02(+3.18%)
Mar 16, 2017 0.8025 0.8025 0.7539 0.7740 46,421 +0.03(+3.39%)
Mar 15, 2017 0.7856 0.7936 0.7301 0.7486 25,550 -0.03(-4.12%)
Mar 14, 2017 0.7971 0.8325 0.7662 0.7808 88,433 -0.01(-0.70%)
Mar 13, 2017 0.8360 0.8602 0.7831 0.7863 101,310 -0.01(-1.71%)
Mar 10, 2017 0.6713 0.8000 0.6488 0.8000 77,080 +0.08(+11.79%)
Mar 09, 2017 0.8240 0.8240 0.7150 0.7156 133,761 -0.09(-11.44%)
Mar 08, 2017 0.8065 0.8378 0.7778 0.8080 61,603 -0.00(-0.36%)
Mar 07, 2017 0.8376 0.8390 0.8026 0.8110 48,350 -0.01(-1.63%)
Mar 06, 2017 0.8980 0.9180 0.8244 0.8244 70,052 -0.07(-7.52%)
Mar 03, 2017 0.8410 0.9367 0.8220 0.8914 114,812 +0.08(+10.29%)
Mar 02, 2017 0.8110 0.8210 0.7853 0.8082 162,618 +0.03(+3.38%)
Mar 01, 2017 0.8012 0.8240 0.7625 0.7818 43,956 -0.02(-2.31%)
Feb 28, 2017 0.8600 0.8600 0.8003 0.8003 14,750 -0.00(-0.15%)
Feb 27, 2017 0.8920 0.8920 0.8015 0.8015 7,200 -0.06(-7.26%)
Feb 24, 2017 0.7918 0.8642 0.7604 0.8642 36,614 +0.09(+11.47%)
Feb 23, 2017 0.8140 0.8182 0.7727 0.7753 55,775 -0.03(-3.63%)
Feb 22, 2017 0.8700 0.8808 0.7592 0.8045 91,245 -0.05(-5.35%)
Feb 21, 2017 0.9022 0.9849 0.8500 0.8500 110,536 -0.03(-3.42%)
Feb 17, 2017 0.8801 0.8801 0.8801 0 -0.08(-8.30%)
Feb 16, 2017 1.016 1.020 0.9350 0.9598 42,210 -0.07(-6.68%)
Feb 15, 2017 1.030 1.041 1.010 1.028 14,400 -0.00(-0.15%)
Feb 14, 2017 1.061 1.061 1.030 1.030 2,100 +0.00(+0.00%)
Feb 13, 2017 1.034 1.040 1.026 1.030 4,400 -0.03(-2.55%)
Feb 10, 2017 1.060 1.080 1.050 1.057 5,325 +0.03(+2.60%)
Feb 09, 2017 1.065 1.065 1.010 1.030 18,275 -0.01(-0.60%)
Feb 08, 2017 1.044 1.044 0.9900 1.036 25,103 -0.01(-0.92%)
Feb 07, 2017 1.090 1.090 1.046 1.046 15,774 -0.02(-1.94%)
Feb 06, 2017 1.025 1.082 1.000 1.067 16,030 +0.07(+6.89%)
Feb 03, 2017 0.9720 0.9979 0.8650 0.9979 19,360 -0.00(-0.46%)
Feb 02, 2017 1.080 1.080 0.9860 1.002 31,341 -0.07(-6.25%)
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.