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 (%)
Apr 30, 2021 0.5200 0.5300 0.5100 0.5200 37,255 -0.01(-1.89%)
Apr 29, 2021 0.5400 0.5400 0.5100 0.5300 123,543 +0.00(+0.00%)
Apr 28, 2021 0.5300 0.5300 0.5100 0.5300 78,878 +0.00(+0.00%)
Apr 27, 2021 0.5200 0.5300 0.5100 0.5300 147,672 +0.01(+1.92%)
Apr 26, 2021 0.5400 0.5500 0.5200 0.5200 233,019 -0.03(-5.45%)
Apr 23, 2021 0.5600 0.5600 0.5400 0.5500 75,721 +0.00(+0.00%)
Apr 22, 2021 0.5700 0.5800 0.5400 0.5500 222,873 +0.00(+0.00%)
Apr 21, 2021 0.5600 0.5600 0.5400 0.5500 50,174 +0.01(+1.85%)
Apr 20, 2021 0.5600 0.5800 0.5300 0.5400 136,341 +0.00(+0.00%)
Apr 19, 2021 0.5600 0.5700 0.5400 0.5400 205,755 -0.04(-6.90%)
Apr 16, 2021 0.5400 0.5800 0.5200 0.5800 550,787 +0.06(+11.54%)
Apr 15, 2021 0.5300 0.5800 0.5000 0.5200 461,702 +0.01(+1.96%)
Apr 14, 2021 0.5000 0.5100 0.4900 0.5100 255,084 +0.02(+4.08%)
Apr 13, 2021 0.4850 0.4900 0.4800 0.4900 126,934 +0.00(+0.00%)
Apr 12, 2021 0.4850 0.4900 0.4700 0.4900 234,234 +0.01(+1.03%)
Apr 09, 2021 0.4900 0.4950 0.4800 0.4850 87,075 +0.01(+1.04%)
Apr 08, 2021 0.4900 0.4950 0.4800 0.4800 146,216 -0.01(-2.04%)
Apr 07, 2021 0.4850 0.4950 0.4750 0.4900 96,099 +0.01(+2.08%)
Apr 06, 2021 0.4750 0.4900 0.4750 0.4800 89,006 +0.01(+1.05%)
Apr 05, 2021 0.4700 0.4950 0.4700 0.4750 50,595 +0.01(+1.06%)
Apr 01, 2021 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Mar 31, 2021 0.4800 0.4800 0.4750 0.4750 49,647 +0.01(+1.06%)
Mar 30, 2021 0.4800 0.4850 0.4650 0.4700 130,712 -0.01(-2.08%)
Mar 29, 2021 0.4850 0.5100 0.4750 0.4800 112,257 -0.02(-4.00%)
Mar 26, 2021 0.5000 0.5100 0.4900 0.5000 59,863 +0.00(+0.00%)
Mar 25, 2021 0.5000 0.5100 0.4900 0.5000 96,104 +0.01(+2.04%)
Mar 24, 2021 0.4950 0.5100 0.4850 0.4900 184,599 -0.02(-3.92%)
Mar 23, 2021 0.5100 0.5100 0.5000 0.5100 127,214 +0.02(+3.03%)
Mar 22, 2021 0.4850 0.5000 0.4850 0.4950 147,017 +0.01(+1.02%)
Mar 19, 2021 0.4950 0.4950 0.4800 0.4900 119,641 -0.01(-1.01%)
Mar 18, 2021 0.4950 0.5200 0.4900 0.4950 171,940 +0.01(+1.02%)
Mar 17, 2021 0.4950 0.5000 0.4750 0.4900 441,745 -0.02(-3.92%)
Mar 16, 2021 0.5200 0.5200 0.5000 0.5100 145,288 -0.01(-1.92%)
Mar 15, 2021 0.5200 0.5300 0.5100 0.5200 235,329 -0.01(-1.89%)
Mar 12, 2021 0.5300 0.5300 0.5100 0.5300 121,566 +0.01(+1.92%)
Mar 11, 2021 0.5000 0.5200 0.5000 0.5200 217,171 +0.01(+1.96%)
Mar 10, 2021 0.5100 0.5300 0.5100 0.5100 215,071 -0.01(-1.92%)
Mar 09, 2021 0.5300 0.5400 0.5200 0.5200 113,940 +0.01(+1.96%)
Mar 08, 2021 0.5100 0.5300 0.5100 0.5100 185,770 +0.00(+0.00%)
Mar 05, 2021 0.5300 0.5300 0.5100 0.5100 318,325 -0.02(-3.77%)
Mar 04, 2021 0.5300 0.5500 0.5300 0.5300 308,979 -0.01(-1.85%)
Mar 03, 2021 0.5500 0.5500 0.5300 0.5400 272,189 -0.01(-1.82%)
Mar 02, 2021 0.5900 0.5900 0.5500 0.5500 206,309 +0.00(+0.00%)
Mar 01, 2021 0.6200 0.6200 0.5500 0.5500 314,353 -0.04(-6.78%)
Feb 26, 2021 0.6300 0.6300 0.5100 0.5900 456,241 -0.03(-4.84%)
Feb 25, 2021 0.5700 0.6400 0.5700 0.6200 415,997 +0.03(+5.08%)
Feb 24, 2021 0.5600 0.6100 0.5600 0.5900 199,672 +0.03(+5.36%)
Feb 23, 2021 0.5700 0.5700 0.5100 0.5600 474,172 -0.01(-1.75%)
Feb 22, 2021 0.5900 0.6100 0.5700 0.5700 392,422 -0.05(-8.06%)
Feb 19, 2021 0.6400 0.6500 0.6100 0.6200 211,304 +0.00(+0.00%)
Feb 18, 2021 0.6400 0.6500 0.6100 0.6200 351,301 -0.04(-6.06%)
Feb 17, 2021 0.6800 0.6900 0.6300 0.6600 158,203 -0.01(-1.49%)
Feb 16, 2021 0.7200 0.7400 0.6700 0.6700 403,030 -0.04(-5.63%)
Feb 12, 2021 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Feb 11, 2021 0.7300 0.7400 0.6600 0.6600 405,676 -0.03(-4.35%)
Feb 10, 2021 0.7000 0.7500 0.6300 0.6900 1,051,555 +0.01(+1.47%)
Feb 09, 2021 0.5900 0.7000 0.5400 0.6800 1,235,049 +0.12(+21.43%)
Feb 08, 2021 0.5500 0.5800 0.5300 0.5600 454,844 -0.01(-1.75%)
Feb 05, 2021 0.5900 0.6100 0.5600 0.5700 281,839 -0.03(-5.00%)
Feb 04, 2021 0.6300 0.6300 0.5800 0.6000 363,535 +0.02(+3.45%)
Feb 03, 2021 0.6200 0.6300 0.5700 0.5800 313,655 -0.04(-6.45%)
Feb 02, 2021 0.6000 0.6300 0.5900 0.6200 662,849 +0.04(+6.90%)
Feb 01, 2021 0.5300 0.5800 0.5100 0.5800 592,489 +0.07(+13.73%)
Jan 29, 2021 0.5400 0.5500 0.5000 0.5100 340,912 -0.03(-5.56%)
Jan 28, 2021 0.4200 0.5500 0.4200 0.5400 1,150,435 +0.10(+21.35%)
Jan 27, 2021 0.4550 0.4600 0.4300 0.4450 434,533 -0.02(-5.32%)
Jan 26, 2021 0.4600 0.4800 0.4600 0.4700 152,593 +0.00(+1.08%)
Jan 25, 2021 0.4850 0.4900 0.4550 0.4650 583,440 -0.02(-5.10%)
Jan 22, 2021 0.5000 0.5000 0.4800 0.4900 485,904 -0.01(-2.00%)
Jan 21, 2021 0.5000 0.5000 0.4900 0.5000 190,933 +0.00(+0.00%)
Jan 20, 2021 0.5100 0.5100 0.5000 0.5000 174,958 -0.01(-1.96%)
Jan 19, 2021 0.5000 0.5200 0.5000 0.5100 162,279 +0.01(+2.00%)
Jan 18, 2021 0.5100 0.5100 0.4900 0.5000 137,095 -0.01(-1.96%)
Jan 15, 2021 0.4900 0.5200 0.4900 0.5100 145,877 +0.00(+0.00%)
Jan 14, 2021 0.5100 0.5200 0.4800 0.5100 268,426 +0.00(+0.00%)
Jan 13, 2021 0.5400 0.5400 0.5000 0.5100 113,068 -0.01(-1.92%)
Jan 12, 2021 0.5300 0.5300 0.5000 0.5200 209,538 +0.00(+0.00%)
Jan 11, 2021 0.4700 0.5300 0.4700 0.5200 350,371 +0.02(+4.00%)
Jan 08, 2021 0.5300 0.5300 0.5000 0.5000 449,677 -0.03(-5.66%)
Jan 07, 2021 0.5500 0.5500 0.5100 0.5300 235,539 +0.01(+1.92%)
Jan 06, 2021 0.5300 0.5800 0.5100 0.5200 375,364 -0.01(-1.89%)
Jan 05, 2021 0.6000 0.6000 0.5200 0.5300 826,403 -0.07(-11.67%)
Jan 04, 2021 0.5900 0.6400 0.5900 0.6000 779,361 +0.03(+5.26%)
Dec 31, 2020 0.5700 0.5700 0.5700 0 +0.06(+11.76%)
Dec 30, 2020 0.4500 0.5200 0.4200 0.5100 923,060 +0.07(+14.61%)
Dec 29, 2020 0.4500 0.5000 0.4450 0.4450 1,133,699 +0.02(+4.71%)
Dec 24, 2020 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Dec 23, 2020 0.3900 0.4050 0.3900 0.4000 576,949 +0.02(+3.90%)
Dec 22, 2020 0.3900 0.4000 0.3850 0.3850 518,553 -0.02(-3.75%)
Dec 21, 2020 0.4000 0.4100 0.3900 0.4000 582,275 -0.01(-2.44%)
Dec 18, 2020 0.4000 0.4100 0.4000 0.4100 344,653 +0.01(+2.50%)
Dec 17, 2020 0.4200 0.4200 0.4000 0.4000 500,572 -0.01(-2.44%)
Dec 16, 2020 0.4200 0.4200 0.4050 0.4100 626,046 -0.01(-2.38%)
Dec 15, 2020 0.4200 0.4400 0.4100 0.4200 443,866 -0.02(-4.55%)
Dec 14, 2020 0.4500 0.4500 0.4000 0.4400 1,133,610 -0.01(-2.22%)
Dec 11, 2020 0.4900 0.4900 0.4350 0.4500 1,120,076 -0.04(-8.16%)
Dec 10, 2020 0.5100 0.5200 0.4850 0.4900 595,505 -0.02(-3.92%)
Dec 09, 2020 0.5300 0.5400 0.5100 0.5100 436,690 -0.03(-5.56%)
Dec 08, 2020 0.5300 0.5500 0.5300 0.5400 160,869 +0.00(+0.00%)
Dec 07, 2020 0.5400 0.5500 0.5300 0.5400 136,132 -0.01(-1.82%)
Dec 04, 2020 0.5500 0.5700 0.5400 0.5500 116,890 -0.01(-1.79%)
Dec 03, 2020 0.5500 0.5900 0.5500 0.5600 226,415 -0.02(-3.45%)
Dec 02, 2020 0.5400 0.5800 0.5200 0.5800 495,613 +0.03(+5.45%)
Dec 01, 2020 0.5700 0.5900 0.5500 0.5500 164,373 -0.02(-3.51%)
Nov 30, 2020 0.5700 0.6000 0.5700 0.5700 182,064 +0.00(+0.00%)
Nov 27, 2020 0.5500 0.6000 0.5500 0.5700 289,011 +0.00(+0.00%)
Nov 26, 2020 0.5900 0.5900 0.5500 0.5700 217,212 -0.02(-3.39%)
Nov 25, 2020 0.5500 0.6400 0.5500 0.5900 458,934 +0.04(+7.27%)
Nov 24, 2020 0.5600 0.5700 0.5500 0.5500 182,515 +0.00(+0.00%)
Nov 23, 2020 0.5700 0.6000 0.5400 0.5500 407,158 -0.02(-3.51%)
Nov 20, 2020 0.5700 0.5900 0.5700 0.5700 63,384 +0.00(+0.00%)
Nov 19, 2020 0.5900 0.5900 0.5600 0.5700 180,603 -0.01(-1.72%)
Nov 18, 2020 0.6000 0.6100 0.5100 0.5800 799,016 -0.02(-3.33%)
Nov 17, 2020 0.6200 0.6200 0.5900 0.6000 131,944 -0.02(-3.23%)
Nov 16, 2020 0.6300 0.6400 0.6100 0.6200 212,773 +0.04(+6.90%)
Nov 13, 2020 0.5900 0.5900 0.5800 0.5800 120,660 +0.00(+0.00%)
Nov 12, 2020 0.5900 0.5900 0.5800 0.5800 77,086 +0.00(+0.00%)
Nov 11, 2020 0.6000 0.6100 0.5800 0.5800 196,142 -0.04(-6.45%)
Nov 10, 2020 0.6500 0.6600 0.6100 0.6200 207,948 -0.02(-3.13%)
Nov 09, 2020 0.6000 0.7000 0.5900 0.6400 426,623 +0.07(+12.28%)
Nov 06, 2020 0.5700 0.5800 0.5600 0.5700 156,788 +0.00(+0.00%)
Nov 05, 2020 0.5600 0.5800 0.5400 0.5700 135,186 +0.01(+1.79%)
Nov 04, 2020 0.5700 0.5700 0.5400 0.5600 61,559 -0.01(-1.75%)
Nov 03, 2020 0.5500 0.5800 0.5500 0.5700 127,610 +0.02(+3.64%)
Nov 02, 2020 0.5600 0.5600 0.5400 0.5500 112,377 +0.00(+0.00%)
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%)
Aug 04, 2020 0.9500 0.9500 0.9200 0.9300 155,172 +0.00(+0.00%)
Jul 31, 2020 0.9300 0.9300 0.9300 0 -0.06(-6.06%)
Jul 30, 2020 1.010 1.030 0.9700 0.9900 139,963 -0.03(-2.94%)
Jul 29, 2020 0.9800 1.030 0.9500 1.020 519,464 +0.10(+10.87%)
Jul 28, 2020 0.9400 0.9400 0.9100 0.9200 160,891 -0.01(-1.08%)
Jul 27, 2020 0.9400 0.9400 0.9200 0.9300 110,854 -0.02(-2.11%)
Jul 24, 2020 1.010 1.010 0.9300 0.9500 164,564 -0.02(-2.06%)
Jul 23, 2020 0.9500 1.050 0.9500 0.9700 341,279 +0.05(+5.43%)
Jul 22, 2020 0.9500 0.9500 0.9100 0.9200 152,525 -0.01(-1.08%)
Jul 21, 2020 0.9000 0.9500 0.9000 0.9300 281,285 +0.04(+4.49%)
Jul 20, 2020 0.9600 0.9600 0.8700 0.8900 922,104 -0.09(-9.18%)
Jul 17, 2020 1.010 1.020 0.9400 0.9800 469,347 -0.03(-2.97%)
Jul 16, 2020 1.040 1.040 1.010 1.010 202,901 -0.03(-2.88%)
Jul 15, 2020 1.020 1.100 1.020 1.040 195,758 +0.02(+1.96%)
Jul 14, 2020 1.060 1.060 1.010 1.020 333,012 -0.05(-4.67%)
Jul 13, 2020 1.140 1.150 1.050 1.070 766,755 -0.10(-8.55%)
Jul 10, 2020 1.260 1.260 1.150 1.170 281,144 -0.05(-4.10%)
Jul 09, 2020 1.250 1.300 1.200 1.220 473,250 +0.01(+0.83%)
Jul 08, 2020 1.140 1.240 1.130 1.210 447,463 +0.08(+7.08%)
Jul 07, 2020 1.130 1.140 1.110 1.130 102,349 +0.01(+0.89%)
Jul 06, 2020 1.120 1.130 1.110 1.120 262,576 +0.02(+1.82%)
Jul 03, 2020 1.070 1.100 1.060 1.100 72,140 +0.02(+1.85%)
Jul 02, 2020 1.070 1.090 1.070 1.080 164,888 +0.02(+1.89%)
Jun 30, 2020 1.060 1.060 1.060 0 -0.01(-0.93%)
Jun 29, 2020 1.070 1.090 1.070 1.070 135,151 +0.00(+0.00%)
Jun 26, 2020 1.050 1.100 1.050 1.070 227,652 +0.03(+2.88%)
Jun 25, 2020 1.050 1.050 1.030 1.040 123,398 -0.01(-0.95%)
Jun 24, 2020 1.100 1.110 1.020 1.050 235,695 -0.05(-4.55%)
Jun 23, 2020 1.100 1.150 1.080 1.100 239,066 +0.00(+0.00%)
Jun 22, 2020 1.040 1.100 1.040 1.100 271,711 +0.06(+5.77%)
Jun 19, 2020 1.040 1.050 1.030 1.040 139,225 +0.00(+0.00%)
Jun 18, 2020 1.010 1.050 1.010 1.040 99,317 +0.01(+0.97%)
Jun 17, 2020 1.060 1.060 1.010 1.030 164,495 -0.02(-1.90%)
Jun 16, 2020 1.120 1.120 1.050 1.050 209,447 +0.01(+0.96%)
Jun 15, 2020 1.000 1.050 0.9900 1.040 198,004 -0.02(-1.89%)
Jun 12, 2020 1.050 1.080 1.000 1.060 290,783 +0.08(+8.16%)
Jun 11, 2020 1.090 1.090 0.9300 0.9800 773,210 -0.16(-14.04%)
Jun 10, 2020 1.160 1.160 1.120 1.140 157,234 -0.02(-1.72%)
Jun 09, 2020 1.190 1.230 1.150 1.160 518,562 +0.00(+0.00%)
Jun 08, 2020 1.160 1.160 1.060 1.160 569,701 +0.03(+2.65%)
Jun 05, 2020 1.140 1.170 1.110 1.130 318,578 -0.02(-1.74%)
Jun 04, 2020 1.160 1.170 1.110 1.150 275,721 -0.02(-1.71%)
Jun 03, 2020 1.210 1.210 1.020 1.170 916,783 -0.04(-3.31%)
Jun 02, 2020 1.260 1.280 1.200 1.210 533,786 -0.01(-0.82%)
Jun 01, 2020 1.170 1.300 1.170 1.220 593,922 +0.07(+6.09%)
May 29, 2020 1.260 1.300 1.120 1.150 951,920 -0.10(-8.00%)
May 28, 2020 1.170 1.420 1.130 1.250 2,565,221 +0.20(+19.05%)
May 27, 2020 0.9800 1.070 0.9800 1.050 713,809 +0.14(+15.38%)
May 26, 2020 0.8700 0.9700 0.8500 0.9100 828,914 +0.08(+9.64%)
May 25, 2020 0.8300 0.8400 0.8000 0.8300 276,202 +0.01(+1.22%)
May 22, 2020 0.8100 0.8400 0.7600 0.8200 690,761 +0.04(+5.13%)
May 21, 2020 0.7500 0.9500 0.7500 0.7800 1,688,947 +0.07(+9.86%)
May 20, 2020 0.6800 0.7100 0.6800 0.7100 544,537 +0.04(+5.97%)
May 19, 2020 0.7000 0.7100 0.6700 0.6700 379,519 +0.01(+1.52%)
May 15, 2020 0.6600 0.6600 0.6600 0 +0.06(+10.00%)
May 14, 2020 0.6100 0.6300 0.5500 0.6000 760,814 -0.03(-4.76%)
May 13, 2020 0.6900 0.6900 0.6200 0.6300 476,698 -0.05(-7.35%)
May 12, 2020 0.6800 0.7000 0.6700 0.6800 186,532 +0.01(+1.49%)
May 11, 2020 0.6900 0.7000 0.6600 0.6700 224,676 -0.02(-2.90%)
May 08, 2020 0.6800 0.6900 0.6500 0.6900 305,852 +0.01(+1.47%)
May 07, 2020 0.6700 0.7000 0.6600 0.6800 174,873 -0.01(-1.45%)
May 06, 2020 0.7000 0.7000 0.6600 0.6900 270,182 -0.01(-1.43%)
May 05, 2020 0.6900 0.7300 0.6900 0.7000 289,669 +0.02(+2.94%)
May 04, 2020 0.7100 0.7200 0.6800 0.6800 372,257 -0.04(-5.56%)
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.