PTOTF

Patriot One Technologies (QX) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Patriot One Technologies Inc (QX) PTOTF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0148 -3.74% 0.3811 16:12:14
Open Price Low Price High Price Close Price Prev Close
0.3825 0.37735 0.40 0.3811 0.3959
more quote information »

PTOTF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4150.430.377350.398019957,470-0.0339-8.17%
1 Month0.40110.470.36340.4234313143,067-0.02-4.99%
3 Months0.56210.600.360.4269259147,139-0.181-32.2%
6 Months0.4950.600.29750.4184832220,399-0.1139-23.01%
1 Year0.47331.020.29750.5127727183,157-0.0922-19.48%
3 Years1.232.290.29751.05181,256-0.8489-69.02%
5 Years1.31262.290.29751.11178,139-0.9315-70.97%

PTOTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 0.3811 -0.0148 -3.74% 0.3825 0.40 0.37735 135,338
May 07 2021 0.3959 0.0072 1.85% 0.39 0.396 0.3851 27,268
May 06 2021 0.3887 -0.00599 -1.52% 0.395 0.4189 0.3887 83,289
May 05 2021 0.39469 -0.01021 -2.52% 0.402 0.408 0.39 66,926
May 04 2021 0.4049 -0.0117 -2.81% 0.4087 0.4262 0.40 84,144
May 03 2021 0.4166 -0.0056 -1.33% 0.415 0.43 0.415 25,725
Apr 30 2021 0.4222 -0.0053 -1.24% 0.4437 0.4437 0.416 41,723
Apr 29 2021 0.4275 -0.0043 -1.0% 0.4194 0.44 0.4124 134,025
Apr 28 2021 0.4318 0.0039 0.91% 0.4265 0.4318 0.4165 122,224
Apr 27 2021 0.4279 -0.00042 -0.1% 0.409 0.43 0.409 69,493
Apr 26 2021 0.428323 -0.01338 -3.03% 0.4541 0.46 0.42 79,873
Apr 23 2021 0.4417 -0.007 -1.56% 0.4281 0.45 0.4281 91,238
Apr 22 2021 0.4487 0.0087 1.98% 0.455 0.4665 0.44 124,868
Apr 21 2021 0.44 0.0111 2.59% 0.4294 0.4489 0.4294 71,466
Apr 20 2021 0.4289 -0.0011 -0.26% 0.4672 0.4672 0.4201 111,961
Apr 19 2021 0.43 -0.02844 -6.2% 0.45 0.4684 0.42755 256,641
Apr 16 2021 0.458438 0.03334 7.84% 0.43 0.4623 0.42 348,358
Apr 15 2021 0.4251 0.0191 4.7% 0.4036 0.47 0.3997 479,061
Apr 14 2021 0.406 0.0145 3.7% 0.414 0.414 0.3739 311,566
Apr 13 2021 0.3915 0.0007 0.18% 0.3634 0.4011 0.3634 47,278
Apr 12 2021 0.3908 0.0066 1.72% 0.4011 0.4011 0.3753 284,205
See More Historical Prices »


Your Recent History
USOTC
PTOTF
Patriot On..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.