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 31, 2022 0.5200 0.5900 0.5200 0.5800 148,187 +0.05(+9.43%)
Oct 28, 2022 0.5300 0.5400 0.5200 0.5300 98,179 +0.01(+1.92%)
Oct 27, 2022 0.5300 0.5300 0.5200 0.5200 35,915 +0.00(+0.00%)
Oct 26, 2022 0.5000 0.5200 0.5000 0.5200 36,719 +0.02(+4.00%)
Oct 25, 2022 0.5300 0.5400 0.5000 0.5000 112,340 -0.02(-3.85%)
Oct 24, 2022 0.4800 0.5400 0.4800 0.5200 317,165 +0.05(+9.47%)
Oct 21, 2022 0.4250 0.4750 0.4250 0.4750 122,680 +0.03(+6.74%)
Oct 20, 2022 0.4650 0.4800 0.4450 0.4450 60,858 -0.02(-4.30%)
Oct 19, 2022 0.4400 0.4650 0.4400 0.4650 39,941 +0.03(+5.68%)
Oct 18, 2022 0.4250 0.4500 0.4250 0.4400 95,688 +0.02(+3.53%)
Oct 17, 2022 0.4150 0.4400 0.4150 0.4250 50,951 -0.01(-1.16%)
Oct 14, 2022 0.4200 0.4300 0.4150 0.4300 32,622 +0.01(+2.38%)
Oct 13, 2022 0.4300 0.4350 0.4050 0.4200 55,944 -0.01(-2.33%)
Oct 12, 2022 0.4900 0.4900 0.4300 0.4300 101,836 -0.03(-6.52%)
Oct 11, 2022 0.4400 0.4750 0.4100 0.4600 158,137 +0.03(+6.98%)
Oct 07, 2022 0.4300 0 -0.01(-1.15%)
Oct 06, 2022 0.4400 0.4700 0.4350 0.4350 239,610 +0.01(+2.35%)
Oct 05, 2022 0.4000 0.4300 0.3950 0.4250 102,342 +0.02(+6.25%)
Oct 04, 2022 0.4100 0.4100 0.4000 0.4000 35,347 +0.00(+0.00%)
Oct 03, 2022 0.3800 0.4100 0.3800 0.4000 84,089 +0.03(+6.67%)
Sep 30, 2022 0.3550 0.3800 0.3550 0.3750 81,273 -0.02(-3.85%)
Sep 29, 2022 0.3900 0.3900 0.3650 0.3900 50,220 +0.02(+4.00%)
Sep 28, 2022 0.3700 0.3750 0.3550 0.3750 29,301 +0.00(+0.00%)
Sep 27, 2022 0.3450 0.3750 0.3450 0.3750 56,234 +0.01(+1.35%)
Sep 26, 2022 0.3650 0.3900 0.3600 0.3700 63,379 -0.01(-1.33%)
Sep 23, 2022 0.3900 0.3900 0.3750 0.3750 102,216 -0.02(-3.85%)
Sep 22, 2022 0.4100 0.4100 0.3900 0.3900 54,239 -0.02(-4.88%)
Sep 21, 2022 0.4100 0.4100 0.4000 0.4100 17,245 +0.01(+2.50%)
Sep 20, 2022 0.4200 0.4200 0.4000 0.4000 27,157 +0.00(+0.00%)
Sep 19, 2022 0.4000 0.4100 0.4000 0.4000 66,843 -0.01(-3.61%)
Sep 16, 2022 0.4150 0.4200 0.4000 0.4150 157,450 -0.01(-2.35%)
Sep 15, 2022 0.4400 0.4400 0.4100 0.4250 29,916 -0.01(-1.16%)
Sep 14, 2022 0.4150 0.4450 0.4150 0.4300 18,743 +0.00(+0.00%)
Sep 13, 2022 0.4350 0.4350 0.4300 0.4300 30,204 +0.00(+0.00%)
Sep 12, 2022 0.4300 0.4700 0.4200 0.4300 194,574 +0.02(+6.17%)
Sep 09, 2022 0.4100 0.4250 0.4050 0.4050 17,623 -0.01(-2.41%)
Sep 08, 2022 0.4000 0.4200 0.4000 0.4150 36,811 +0.01(+1.22%)
Sep 07, 2022 0.4050 0.4100 0.4000 0.4100 33,505 +0.00(+0.00%)
Sep 06, 2022 0.4300 0.4300 0.4100 0.4100 25,831 -0.02(-4.65%)
Sep 02, 2022 0.4300 0 +0.02(+4.88%)
Sep 01, 2022 0.4150 0.4150 0.3900 0.4100 17,781 -0.01(-2.38%)
Aug 31, 2022 0.4250 0.4250 0.4000 0.4200 15,652 +0.02(+5.00%)
Aug 30, 2022 0.4000 0.4200 0.4000 0.4000 20,042 +0.00(+0.00%)
Aug 29, 2022 0.4100 0.4250 0.3950 0.4000 65,107 -0.01(-1.23%)
Aug 26, 2022 0.4250 0.4300 0.3950 0.4050 170,574 -0.04(-8.99%)
Aug 25, 2022 0.4300 0.4450 0.4300 0.4450 41,006 +0.01(+1.14%)
Aug 24, 2022 0.4250 0.4600 0.4250 0.4400 31,756 -0.01(-2.22%)
Aug 23, 2022 0.4300 0.4500 0.4300 0.4500 24,140 +0.00(+0.00%)
Aug 22, 2022 0.4700 0.4750 0.4250 0.4500 190,653 -0.03(-6.25%)
Aug 19, 2022 0.4650 0.4800 0.4500 0.4800 34,444 +0.01(+3.23%)
Aug 18, 2022 0.4700 0.4700 0.4600 0.4650 36,959 -0.01(-2.11%)
Aug 17, 2022 0.5000 0.5000 0.4700 0.4750 7,201 +0.00(+0.00%)
Aug 16, 2022 0.4950 0.5000 0.4750 0.4750 55,338 -0.01(-2.06%)
Aug 15, 2022 0.5100 0.5100 0.4850 0.4850 96,982 -0.02(-3.00%)
Aug 12, 2022 0.5000 0.5200 0.4900 0.5000 59,351 +0.00(+0.00%)
Aug 11, 2022 0.5200 0.5200 0.5000 0.5000 65,631 -0.01(-1.96%)
Aug 10, 2022 0.5100 0.5300 0.5100 0.5100 41,257 +0.00(+0.00%)
Aug 09, 2022 0.5100 0.5300 0.5100 0.5100 32,958 -0.02(-3.77%)
Aug 08, 2022 0.5400 0.5400 0.5100 0.5300 52,859 +0.00(+0.00%)
Aug 05, 2022 0.5500 0.5500 0.5000 0.5300 92,333 +0.01(+1.92%)
Aug 04, 2022 0.5300 0.5400 0.5100 0.5200 171,099 -0.01(-1.89%)
Aug 03, 2022 0.5500 0.5500 0.5000 0.5300 76,016 +0.01(+1.92%)
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.