Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 29, 2022 0.4280 0.4599 0.4280 0.4300 161,902 +0.00(+0.00%)
Apr 28, 2022 0.4355 0.4415 0.4219 0.4300 42,141 +0.00(+0.00%)
Apr 27, 2022 0.4341 0.4403 0.4300 0.4300 108,301 +0.00(+0.00%)
Apr 26, 2022 0.4419 0.4424 0.4300 0.4300 31,383 -0.02(-4.61%)
Apr 25, 2022 0.4437 0.4508 0.4301 0.4508 97,942 -0.01(-1.98%)
Apr 22, 2022 0.4699 0.4699 0.4400 0.4599 43,658 -0.01(-3.06%)
Apr 21, 2022 0.4980 0.5074 0.4580 0.4744 145,658 -0.01(-1.17%)
Apr 20, 2022 0.4823 0.5061 0.4798 0.4800 206,444 +0.01(+2.13%)
Apr 19, 2022 0.4487 0.4850 0.4487 0.4700 102,767 -0.01(-1.96%)
Apr 18, 2022 0.4885 0.4885 0.4610 0.4794 21,790 -0.01(-1.15%)
Apr 14, 2022 0.4900 0.4900 0.4665 0.4850 107,753 -0.00(-0.12%)
Apr 13, 2022 0.4230 0.4856 0.4230 0.4856 72,564 +0.04(+7.94%)
Apr 12, 2022 0.4713 0.4750 0.4499 0.4499 41,714 -0.01(-3.21%)
Apr 11, 2022 0.4748 0.4800 0.4600 0.4648 56,284 +0.01(+2.54%)
Apr 08, 2022 0.4600 0.4660 0.4521 0.4533 59,510 -0.00(-0.48%)
Apr 07, 2022 0.4650 0.4650 0.4342 0.4555 45,880 +0.01(+2.22%)
Apr 06, 2022 0.4563 0.4587 0.4449 0.4456 38,101 -0.01(-1.39%)
Apr 05, 2022 0.4200 0.4657 0.4200 0.4519 33,455 +0.02(+4.51%)
Apr 04, 2022 0.4427 0.4476 0.4270 0.4324 26,821 +0.00(+0.21%)
Apr 01, 2022 0.4125 0.4333 0.4125 0.4315 13,363 +0.00(+1.08%)
Mar 31, 2022 0.4190 0.4530 0.4190 0.4269 72,188 -0.03(-6.48%)
Mar 30, 2022 0.4200 0.4628 0.4200 0.4565 160,077 +0.04(+8.69%)
Mar 29, 2022 0.4436 0.4436 0.4159 0.4200 95,198 -0.00(-0.92%)
Mar 28, 2022 0.4040 0.4299 0.4040 0.4239 41,108 +0.00(+0.93%)
Mar 25, 2022 0.4366 0.4370 0.4187 0.4200 131,136 -0.01(-1.62%)
Mar 24, 2022 0.4218 0.4475 0.4218 0.4269 200,144 -0.01(-3.35%)
Mar 23, 2022 0.4300 0.4417 0.4106 0.4417 134,365 +0.01(+2.72%)
Mar 22, 2022 0.4250 0.4567 0.4250 0.4300 74,137 -0.00(-0.23%)
Mar 21, 2022 0.4720 0.4720 0.4300 0.4310 124,142 +0.00(+0.23%)
Mar 18, 2022 0.4213 0.4380 0.4046 0.4300 295,947 +0.03(+6.57%)
Mar 17, 2022 0.4386 0.4386 0.4035 0.4035 272,159 -0.01(-3.35%)
Mar 16, 2022 0.4440 0.4440 0.4015 0.4175 136,958 +0.02(+4.24%)
Mar 15, 2022 0.3951 0.4200 0.3650 0.4005 229,997 +0.01(+1.39%)
Mar 14, 2022 0.4300 0.4327 0.3800 0.3950 324,923 -0.04(-8.46%)
Mar 11, 2022 0.4600 0.4600 0.4300 0.4315 258,023 +0.01(+3.55%)
Mar 10, 2022 0.4730 0.4730 0.4167 0.4167 1,089,925 -0.15(-26.00%)
Mar 09, 2022 0.4910 0.5636 0.4910 0.5631 66,498 +0.06(+10.85%)
Mar 08, 2022 0.4506 0.5244 0.4506 0.5080 218,864 +0.03(+5.88%)
Mar 07, 2022 0.5151 0.5200 0.4560 0.4798 311,108 -0.05(-9.47%)
Mar 04, 2022 0.5500 0.5677 0.5200 0.5300 209,576 -0.04(-6.36%)
Mar 03, 2022 0.5600 0.5824 0.5600 0.5660 37,694 +0.00(+0.82%)
Mar 02, 2022 0.5570 0.5850 0.5550 0.5614 126,799 +0.02(+3.66%)
Mar 01, 2022 0.5675 0.5989 0.5395 0.5416 86,835 -0.05(-8.93%)
Feb 28, 2022 0.5994 0.6200 0.5300 0.5947 330,238 -0.03(-4.85%)
Feb 25, 2022 0.5891 0.6384 0.6108 0.6250 306,756 +0.01(+0.81%)
Feb 24, 2022 0.5775 0.6261 0.5437 0.6200 265,576 -0.01(-1.42%)
Feb 23, 2022 0.6900 0.7093 0.6100 0.6289 315,422 -0.04(-5.71%)
Feb 22, 2022 0.6800 0.7236 0.6370 0.6670 582,574 +0.02(+3.38%)
Feb 18, 2022 0.6452 0 +0.05(+8.42%)
Feb 17, 2022 0.6326 0.6326 0.5654 0.5951 317,436 -0.00(-0.37%)
Feb 16, 2022 0.6043 0.7050 0.5902 0.5973 754,430 +0.03(+4.66%)
Feb 15, 2022 0.4949 0.5707 0.4839 0.5707 529,253 +0.13(+28.91%)
Feb 14, 2022 0.4251 0.4978 0.3890 0.4427 271,989 +0.02(+4.48%)
Feb 11, 2022 0.4100 0.5056 0.3830 0.4237 452,074 +0.01(+3.34%)
Feb 10, 2022 0.3916 0.4100 0.3805 0.4100 102,564 +0.03(+7.39%)
Feb 09, 2022 0.3762 0.3914 0.3762 0.3818 72,763 +0.01(+3.58%)
Feb 08, 2022 0.3777 0.3825 0.3616 0.3686 43,596 +0.00(+0.46%)
Feb 07, 2022 0.3700 0.3889 0.3337 0.3669 176,146 -0.01(-1.87%)
Feb 04, 2022 0.3860 0.3986 0.3727 0.3739 133,465 -0.01(-2.43%)
Feb 03, 2022 0.3900 0.3970 0.3800 0.3832 171,765 -0.01(-3.21%)
Feb 02, 2022 0.4031 0.4114 0.3876 0.3959 178,365 +0.01(+1.51%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.