Patriot One Technologies Inc (OP: PTOTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	0.2841	0.2841	0.2700	0.2774	47,647	-0.01(-4.01%)
Sep 29, 2022	0.2800	0.2901	0.2790	0.2890	38,907	+0.02(+7.04%)
Sep 28, 2022	0.2697	0.2800	0.2603	0.2700	54,638	+0.00(+0.15%)
Sep 27, 2022	0.2699	0.2800	0.2587	0.2696	73,977	-0.02(-5.40%)
Sep 26, 2022	0.2700	0.2850	0.2700	0.2850	65,465	+0.00(+1.10%)
Sep 23, 2022	0.2850	0.2900	0.2760	0.2819	189,653	-0.01(-3.19%)
Sep 22, 2022	0.2800	0.3051	0.2800	0.2912	36,228	-0.02(-5.73%)
Sep 21, 2022	0.3370	0.3370	0.3016	0.3089	6,897	+0.01(+2.97%)
Sep 20, 2022	0.3075	0.3084	0.3000	0.3000	38,338	-0.01(-2.38%)
Sep 19, 2022	0.3080	0.3137	0.2986	0.3073	65,038	-0.00(-1.35%)
Sep 16, 2022	0.3158	0.3250	0.3000	0.3115	168,706	-0.01(-3.35%)
Sep 15, 2022	0.3354	0.3355	0.3200	0.3223	54,984	-0.00(-0.83%)
Sep 14, 2022	0.3200	0.3317	0.3200	0.3250	14,214	-0.00(-1.37%)
Sep 13, 2022	0.3300	0.3341	0.3200	0.3295	22,814	-0.01(-1.82%)
Sep 12, 2022	0.3540	0.3650	0.3205	0.3356	323,578	+0.02(+6.54%)
Sep 09, 2022	0.3320	0.3380	0.2895	0.3150	12,486	-0.01(-1.87%)
Sep 08, 2022	0.3144	0.3241	0.3088	0.3210	25,202	+0.01(+2.10%)
Sep 07, 2022	0.3099	0.3144	0.3030	0.3144	19,646	-0.01(-2.36%)
Sep 06, 2022	0.3130	0.3220	0.3094	0.3220	14,678	+0.01(+3.87%)
Sep 02, 2022	0.3320	0.3320	0.3053	0.3100	105,633	-0.00(-0.80%)
Sep 01, 2022	0.3111	0.3177	0.3085	0.3125	4,347	-0.01(-3.16%)
Aug 31, 2022	0.3001	0.3227	0.3001	0.3227	38,600	+0.02(+4.91%)
Aug 30, 2022	0.3098	0.3300	0.3027	0.3076	29,123	-0.00(-0.77%)
Aug 29, 2022	0.3175	0.3230	0.2940	0.3100	27,629	-0.00(-1.46%)
Aug 26, 2022	0.3680	0.3680	0.3101	0.3146	63,170	-0.03(-8.73%)
Aug 25, 2022	0.3400	0.3469	0.3350	0.3447	15,830	+0.01(+2.35%)
Aug 24, 2022	0.3050	0.3495	0.3050	0.3368	57,079	-0.01(-1.46%)
Aug 23, 2022	0.3400	0.3488	0.3364	0.3418	54,010	-0.01(-2.34%)
Aug 22, 2022	0.3610	0.3841	0.3300	0.3500	196,587	-0.02(-5.41%)
Aug 19, 2022	0.3513	0.3745	0.3506	0.3700	97,050	+0.00(+1.26%)
Aug 18, 2022	0.3500	0.3718	0.3500	0.3654	79,962	-0.00(-0.60%)
Aug 17, 2022	0.3750	0.3750	0.3604	0.3676	12,420	+0.00(+0.77%)
Aug 16, 2022	0.3813	0.3900	0.3648	0.3648	51,413	-0.02(-4.00%)
Aug 15, 2022	0.3801	0.3965	0.3765	0.3800	28,286	-0.02(-4.40%)
Aug 12, 2022	0.3900	0.4110	0.3800	0.3975	68,818	+0.01(+1.84%)
Aug 11, 2022	0.3947	0.4169	0.3900	0.3903	22,078	-0.01(-1.69%)
Aug 10, 2022	0.4100	0.4159	0.3904	0.3970	26,195	-0.01(-3.10%)
Aug 09, 2022	0.3963	0.4145	0.3963	0.4097	18,187	-0.01(-1.25%)
Aug 08, 2022	0.3950	0.4250	0.3950	0.4149	48,479	-0.00(-0.02%)
Aug 05, 2022	0.4186	0.4194	0.3930	0.4150	121,857	+0.01(+2.47%)
Aug 04, 2022	0.4355	0.4355	0.4000	0.4050	16,995	+0.00(+0.95%)
Aug 03, 2022	0.4100	0.4325	0.3937	0.4012	83,579	-0.01(-1.45%)
Aug 02, 2022	0.4300	0.4699	0.3631	0.4071	259,639	+0.01(+1.39%)
Aug 01, 2022	0.4000	0.4400	0.3780	0.4015	788,567	+0.03(+8.51%)
Jul 29, 2022	0.3535	0.3700	0.3450	0.3700	181,492	+0.02(+6.23%)
Jul 28, 2022	0.3404	0.3483	0.3300	0.3483	33,447	+0.01(+4.44%)
Jul 27, 2022	0.3312	0.3400	0.3100	0.3335	445,733	+0.03(+10.25%)
Jul 26, 2022	0.2930	0.3285	0.2930	0.3025	101,907	-0.00(-1.27%)
Jul 25, 2022	0.3045	0.3064	0.2958	0.3064	70,657	+0.00(+0.52%)
Jul 22, 2022	0.3229	0.3229	0.3027	0.3048	6,854	-0.01(-1.68%)
Jul 21, 2022	0.2977	0.3200	0.2977	0.3100	68,910	-0.03(-8.80%)
Jul 20, 2022	0.3160	0.3399	0.3160	0.3399	10,889	+0.02(+7.56%)
Jul 19, 2022	0.2970	0.3161	0.2970	0.3160	8,281	+0.03(+8.59%)
Jul 18, 2022	0.2910	0.2963	0.2850	0.2910	24,795	-0.00(-0.78%)
Jul 15, 2022	0.2938	0.3046	0.2933	0.2933	17,242	-0.00(-0.17%)
Jul 14, 2022	0.3120	0.3120	0.2900	0.2938	49,981	-0.01(-2.07%)
Jul 13, 2022	0.3036	0.3204	0.2997	0.3000	37,055	-0.01(-1.64%)
Jul 12, 2022	0.3116	0.3169	0.3050	0.3050	35,101	-0.00(-1.17%)
Jul 11, 2022	0.3300	0.3300	0.3050	0.3086	39,519	-0.02(-6.09%)
Jul 08, 2022	0.3200	0.3385	0.3129	0.3286	62,164	+0.00(+1.17%)
Jul 07, 2022	0.3200	0.3320	0.3200	0.3248	62,436	+0.01(+4.77%)
Jul 06, 2022	0.3197	0.3226	0.3057	0.3100	11,157	-0.01(-2.05%)
Jul 05, 2022	0.3352	0.3352	0.3101	0.3165	79,297	-0.03(-8.26%)