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 29, 2021 0.4600 0.4650 0.4500 0.4650 276,038 -0.00(-1.06%)
Oct 28, 2021 0.4250 0.4750 0.4250 0.4700 118,185 +0.05(+11.90%)
Oct 27, 2021 0.4350 0.4500 0.4150 0.4200 153,509 +0.01(+1.20%)
Oct 26, 2021 0.4200 0.4150 216,932 -0.02(-3.49%)
Oct 25, 2021 0.4050 0.4400 0.4050 0.4300 199,389 +0.00(+0.00%)
Oct 22, 2021 0.4400 0.4400 0.4000 0.4300 461,726 -0.01(-2.27%)
Oct 21, 2021 0.4450 0.4550 0.4350 0.4400 176,825 -0.01(-2.22%)
Oct 20, 2021 0.4600 0.4600 0.4500 0.4500 108,610 -0.01(-2.17%)
Oct 19, 2021 0.4600 0.4600 0.4550 0.4600 71,247 -0.01(-2.13%)
Oct 18, 2021 0.4600 0.4700 0.4500 0.4700 135,083 +0.00(+1.08%)
Oct 15, 2021 0.4750 0.4750 0.4600 0.4650 102,473 +0.00(+0.00%)
Oct 14, 2021 0.4650 0.4750 0.4650 0.4650 50,144 -0.00(-1.06%)
Oct 13, 2021 0.4800 0.4800 0.4650 0.4700 68,407 +0.00(+0.00%)
Oct 12, 2021 0.4800 0.4900 0.4700 0.4700 194,682 -0.02(-4.08%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Oct 07, 2021 0.4750 0.4800 0.4700 0.4750 48,002 +0.01(+1.06%)
Oct 06, 2021 0.4700 0.4850 0.4700 0.4700 69,097 -0.01(-2.08%)
Oct 05, 2021 0.4750 0.4800 0.4700 0.4800 98,036 +0.00(+0.00%)
Oct 04, 2021 0.4750 0.5000 0.4700 0.4800 95,648 +0.00(+0.00%)
Oct 01, 2021 0.4900 0.4900 0.4700 0.4800 70,963 +0.01(+1.05%)
Sep 30, 2021 0.4800 0.5000 0.4650 0.4750 55,638 -0.03(-5.00%)
Sep 29, 2021 0.4700 0.5000 0.4700 0.5000 212,883 +0.03(+5.26%)
Sep 28, 2021 0.4900 0.4900 0.4750 0.4750 101,235 -0.02(-3.06%)
Sep 27, 2021 0.4750 0.5000 0.4750 0.4900 105,804 +0.01(+2.08%)
Sep 24, 2021 0.4900 0.4950 0.4800 0.4800 22,555 -0.01(-2.04%)
Sep 23, 2021 0.4900 0.5000 0.4800 0.4900 49,333 +0.00(+0.00%)
Sep 22, 2021 0.4950 0.4950 0.4800 0.4900 21,289 +0.01(+2.08%)
Sep 21, 2021 0.4700 0.5000 0.4700 0.4800 51,090 +0.01(+1.05%)
Sep 20, 2021 0.4900 0.4950 0.4700 0.4750 101,025 -0.01(-2.06%)
Sep 17, 2021 0.5000 0.5000 0.4800 0.4850 122,366 -0.01(-1.02%)
Sep 16, 2021 0.4900 0.4950 0.4650 0.4900 101,685 +0.00(+0.00%)
Sep 15, 2021 0.5000 0.5100 0.4900 0.4900 116,970 -0.01(-1.01%)
Sep 14, 2021 0.5000 0.5100 0.4950 0.4950 116,242 +0.00(+0.00%)
Sep 13, 2021 0.5200 0.5200 0.4900 0.4950 73,450 -0.01(-1.00%)
Sep 10, 2021 0.5100 0.5200 0.4950 0.5000 49,562 +0.01(+2.04%)
Sep 09, 2021 0.5100 0.5200 0.4900 0.4900 181,433 -0.02(-3.92%)
Sep 08, 2021 0.5200 0.5300 0.5000 0.5100 164,864 +0.00(+0.00%)
Sep 07, 2021 0.5000 0.5200 0.4950 0.5100 75,078 +0.00(+0.00%)
Sep 03, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Sep 02, 2021 0.4900 0.5100 0.4900 0.5000 39,760 +0.00(+0.00%)
Sep 01, 2021 0.5200 0.5200 0.4950 0.5000 43,867 -0.01(-1.96%)
Aug 31, 2021 0.5000 0.5200 0.4850 0.5100 85,407 +0.01(+2.00%)
Aug 30, 2021 0.5000 0.5200 0.5000 0.5000 56,407 -0.01(-1.96%)
Aug 27, 2021 0.4800 0.5300 0.4800 0.5100 104,271 +0.02(+3.03%)
Aug 26, 2021 0.4900 0.4950 0.4800 0.4950 45,937 +0.00(+0.00%)
Aug 25, 2021 0.4800 0.5000 0.4800 0.4950 59,866 +0.02(+4.21%)
Aug 24, 2021 0.4750 0.4900 0.4650 0.4750 116,515 -0.01(-1.04%)
Aug 23, 2021 0.4900 0.4900 0.4700 0.4800 116,416 +0.00(+0.00%)
Aug 20, 2021 0.4900 0.4900 0.4700 0.4800 103,829 -0.01(-2.04%)
Aug 19, 2021 0.4900 0.4950 0.4850 0.4900 88,629 -0.01(-1.01%)
Aug 18, 2021 0.5000 0.5000 0.4800 0.4950 107,585 -0.02(-2.94%)
Aug 17, 2021 0.5200 0.5200 0.5000 0.5100 64,939 +0.00(+0.00%)
Aug 16, 2021 0.5000 0.5200 0.5000 0.5100 165,312 -0.01(-1.92%)
Aug 13, 2021 0.5300 0.5500 0.5100 0.5200 119,041 -0.01(-1.89%)
Aug 12, 2021 0.5600 0.5600 0.5300 0.5300 161,803 -0.01(-1.85%)
Aug 11, 2021 0.5300 0.5500 0.5100 0.5400 210,631 +0.02(+3.85%)
Aug 10, 2021 0.5200 0.5400 0.5100 0.5200 69,844 +0.02(+4.00%)
Aug 09, 2021 0.5400 0.5400 0.5000 0.5000 146,012 -0.02(-3.85%)
Aug 06, 2021 0.5100 0.5400 0.5100 0.5200 56,661 +0.00(+0.00%)
Aug 05, 2021 0.5400 0.5700 0.5100 0.5200 543,985 -0.02(-3.70%)
Aug 04, 2021 0.5000 0.5400 0.5000 0.5400 265,354 +0.04(+8.00%)
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.