Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (TSX: PAT )

0.5900 UNCHANGED
Last Price Updated: 4:10 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 (%)
Oct 30, 2020 0.5600 0.5600 0.5500 0.5500 122,068 -0.01(-1.79%)
Oct 29, 2020 0.5700 0.5700 0.5400 0.5600 121,486 +0.00(+0.00%)
Oct 28, 2020 0.5500 0.5800 0.5500 0.5600 120,013 -0.01(-1.75%)
Oct 27, 2020 0.5600 0.5700 0.5500 0.5700 103,143 +0.02(+3.64%)
Oct 26, 2020 0.5700 0.5800 0.5500 0.5500 150,845 -0.02(-3.51%)
Oct 23, 2020 0.6000 0.6000 0.5700 0.5700 147,376 -0.04(-6.56%)
Oct 22, 2020 0.5500 0.6300 0.5400 0.6100 230,579 +0.07(+12.96%)
Oct 21, 2020 0.5600 0.5600 0.5400 0.5400 316,018 -0.02(-3.57%)
Oct 20, 2020 0.6000 0.6000 0.5500 0.5600 382,937 -0.04(-6.67%)
Oct 19, 2020 0.6300 0.6300 0.5900 0.6000 217,741 -0.03(-4.76%)
Oct 16, 2020 0.6000 0.6400 0.6000 0.6300 345,705 +0.04(+6.78%)
Oct 15, 2020 0.6300 0.6300 0.5800 0.5900 1,368,717 -0.08(-11.94%)
Oct 14, 2020 0.7500 0.7500 0.6600 0.6700 711,606 -0.05(-6.94%)
Oct 13, 2020 0.7400 0.7500 0.7200 0.7200 96,124 -0.02(-2.70%)
Oct 09, 2020 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Oct 08, 2020 0.7600 0.7800 0.7600 0.7700 70,451 +0.02(+2.67%)
Oct 07, 2020 0.7800 0.7800 0.7400 0.7500 86,971 +0.00(+0.00%)
Oct 06, 2020 0.7600 0.7600 0.7500 0.7500 30,336 -0.02(-2.60%)
Oct 05, 2020 0.8000 0.8100 0.7400 0.7700 204,734 -0.03(-3.75%)
Oct 02, 2020 0.7700 0.8400 0.7500 0.8000 359,542 +0.04(+5.26%)
Oct 01, 2020 0.6900 0.7600 0.6900 0.7600 267,005 +0.07(+10.14%)
Sep 30, 2020 0.6900 0.7000 0.6900 0.6900 42,659 +0.00(+0.00%)
Sep 29, 2020 0.6800 0.7000 0.6800 0.6900 99,870 -0.01(-1.43%)
Sep 28, 2020 0.7100 0.7100 0.6900 0.7000 116,407 +0.00(+0.00%)
Sep 25, 2020 0.7000 0.7000 0.6800 0.7000 63,253 +0.02(+2.94%)
Sep 24, 2020 0.6700 0.7000 0.6700 0.6800 129,256 +0.01(+1.49%)
Sep 23, 2020 0.7000 0.7100 0.6700 0.6700 163,577 -0.02(-2.90%)
Sep 22, 2020 0.6700 0.7100 0.6600 0.6900 106,009 +0.03(+4.55%)
Sep 21, 2020 0.6800 0.6900 0.6600 0.6600 130,442 -0.01(-1.49%)
Sep 18, 2020 0.7000 0.7100 0.6700 0.6700 144,735 -0.02(-2.90%)
Sep 17, 2020 0.6800 0.7000 0.6700 0.6900 236,682 +0.02(+2.99%)
Sep 16, 2020 0.6900 0.6900 0.6700 0.6700 105,539 -0.01(-1.47%)
Sep 15, 2020 0.6900 0.6900 0.6800 0.6800 151,547 -0.01(-1.45%)
Sep 14, 2020 0.7000 0.7000 0.6900 0.6900 101,825 -0.01(-1.43%)
Sep 11, 2020 0.7000 0.7100 0.6900 0.7000 77,600 +0.00(+0.00%)
Sep 10, 2020 0.7100 0.7200 0.6900 0.7000 86,871 -0.02(-2.78%)
Sep 09, 2020 0.7100 0.7200 0.6900 0.7200 85,636 +0.01(+1.41%)
Sep 08, 2020 0.6900 0.7200 0.6900 0.7100 88,887 +0.00(+0.00%)
Sep 04, 2020 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Sep 03, 2020 0.7000 0.7100 0.6800 0.6900 180,132 -0.01(-1.43%)
Sep 02, 2020 0.7500 0.7500 0.7000 0.7000 185,016 -0.01(-1.41%)
Sep 01, 2020 0.7400 0.7800 0.7000 0.7100 155,976 -0.03(-4.05%)
Aug 31, 2020 0.7000 0.7500 0.6800 0.7400 220,416 +0.04(+5.71%)
Aug 28, 2020 0.7000 0.7200 0.6600 0.7000 737,245 -0.03(-4.11%)
Aug 27, 2020 0.7800 0.7900 0.7200 0.7300 661,081 -0.05(-6.41%)
Aug 26, 2020 0.7900 0.7900 0.7700 0.7800 201,474 +0.00(+0.00%)
Aug 25, 2020 0.8000 0.8500 0.7800 0.7800 227,110 +0.00(+0.00%)
Aug 24, 2020 0.7800 0.7900 0.7500 0.7800 303,810 +0.01(+1.30%)
Aug 21, 2020 0.8100 0.8100 0.7600 0.7700 255,840 -0.03(-3.75%)
Aug 20, 2020 0.7900 0.8200 0.7900 0.8000 221,979 -0.01(-1.23%)
Aug 19, 2020 0.8400 0.8700 0.7800 0.8100 727,565 -0.05(-5.81%)
Aug 18, 2020 0.8700 0.8800 0.8200 0.8600 457,680 -0.03(-3.37%)
Aug 17, 2020 0.9100 0.9100 0.8900 0.8900 132,334 -0.01(-1.11%)
Aug 14, 2020 0.9100 0.9100 0.8900 0.9000 105,940 +0.00(+0.00%)
Aug 13, 2020 0.9100 0.9200 0.9000 0.9000 368,189 -0.01(-1.10%)
Aug 12, 2020 0.9500 0.9500 0.9000 0.9100 259,890 -0.05(-5.21%)
Aug 11, 2020 0.9800 0.9800 0.9400 0.9600 85,032 +0.02(+2.13%)
Aug 10, 2020 0.9300 0.9600 0.9300 0.9400 68,925 -0.03(-3.09%)
Aug 07, 2020 0.9700 0.9800 0.9600 0.9700 153,152 -0.01(-1.02%)
Aug 06, 2020 0.9700 0.9900 0.9700 0.9800 109,331 +0.03(+3.16%)
Aug 05, 2020 0.9700 0.9700 0.9300 0.9500 294,564 +0.02(+2.15%)
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.