Patriot One Technologies Inc (OP: PTOTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1.460	1.468	1.390	1.410	57,300	-0.04(-2.76%)
Jun 27, 2019	1.534	1.534	1.444	1.450	42,252	-0.05(-3.38%)
Jun 26, 2019	1.460	1.505	1.460	1.501	70,803	+0.00(+0.05%)
Jun 25, 2019	1.480	1.530	1.470	1.500	101,545	+0.04(+2.74%)
Jun 24, 2019	1.450	1.488	1.401	1.460	145,903	+0.04(+2.85%)
Jun 21, 2019	1.440	1.450	1.400	1.419	41,600	+0.05(+3.61%)
Jun 20, 2019	1.302	1.410	1.290	1.370	90,330	+0.08(+6.20%)
Jun 19, 2019	1.313	1.320	1.290	1.290	120,748	-0.02(-1.53%)
Jun 18, 2019	1.310	1.350	1.310	1.310	94,683	-0.04(-2.96%)
Jun 17, 2019	1.330	1.360	1.270	1.350	135,752	+0.03(+1.89%)
Jun 14, 2019	1.380	1.380	1.310	1.325	38,900	-0.02(-1.12%)
Jun 13, 2019	1.360	1.380	1.340	1.340	57,432	+0.03(+2.29%)
Jun 12, 2019	1.350	1.350	1.308	1.310	70,170	-0.07(-5.07%)
Jun 11, 2019	1.422	1.450	1.370	1.380	196,839	-0.02(-1.43%)
Jun 10, 2019	1.324	1.400	1.308	1.400	78,921	+0.08(+6.19%)
Jun 07, 2019	1.295	1.340	1.284	1.318	187,100	+0.01(+0.97%)
Jun 06, 2019	1.410	1.410	1.290	1.306	188,786	-0.07(-5.25%)
Jun 05, 2019	1.400	1.400	1.340	1.378	27,974	+0.02(+1.70%)
Jun 04, 2019	1.380	1.400	1.331	1.355	111,024	-0.02(-1.72%)
Jun 03, 2019	1.390	1.430	1.360	1.379	111,094	-0.04(-2.91%)
May 31, 2019	1.421	1.450	1.390	1.420	132,200	-0.04(-2.67%)
May 30, 2019	1.480	1.490	1.440	1.459	42,858	+0.01(+0.62%)
May 29, 2019	1.480	1.480	1.440	1.450	77,631	-0.03(-2.03%)
May 28, 2019	1.550	1.550	1.470	1.480	140,268	-0.05(-3.17%)
May 24, 2019	1.570	1.590	1.500	1.528	113,400	-0.05(-2.88%)
May 23, 2019	1.584	1.701	1.555	1.574	457,524	+0.02(+1.54%)
May 22, 2019	1.500	1.550	1.450	1.550	150,059	+0.06(+4.03%)
May 21, 2019	1.451	1.490	1.440	1.490	44,847	+0.00(+0.00%)
May 20, 2019	1.400	1.490	1.400	1.490	69,284	+0.07(+4.91%)
May 17, 2019	1.400	1.450	1.400	1.420	76,700	-0.03(-1.88%)
May 16, 2019	1.470	1.470	1.430	1.448	98,319	-0.01(-0.86%)
May 15, 2019	1.455	1.460	1.410	1.460	59,031	+0.01(+0.65%)
May 14, 2019	1.451	1.480	1.405	1.451	154,029	+0.01(+0.45%)
May 13, 2019	1.490	1.490	1.380	1.444	396,243	-0.03(-1.76%)
May 10, 2019	1.487	1.510	1.441	1.470	122,400	-0.03(-2.31%)
May 09, 2019	1.520	1.530	1.470	1.505	153,412	-0.03(-1.65%)
May 08, 2019	1.540	1.580	1.530	1.530	50,797	-0.03(-2.05%)
May 07, 2019	1.570	1.614	1.530	1.562	59,236	-0.02(-1.17%)
May 06, 2019	1.568	1.610	1.538	1.581	68,088	-0.02(-1.22%)
May 03, 2019	1.600	1.613	1.562	1.600	64,700	-0.01(-0.62%)
May 02, 2019	1.630	1.630	1.550	1.610	93,779	-0.02(-1.47%)
May 01, 2019	1.560	1.640	1.544	1.634	83,929	+0.10(+6.59%)
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%)