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 (%)
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%)
May 01, 2020 0.7300 0.7400 0.7000 0.7200 156,541 +0.02(+2.86%)
Apr 30, 2020 0.7300 0.7400 0.7000 0.7000 215,476 -0.04(-5.41%)
Apr 29, 2020 0.6900 0.7600 0.6800 0.7400 495,015 +0.04(+5.71%)
Apr 28, 2020 0.7000 0.7200 0.6900 0.7000 136,600 -0.01(-1.41%)
Apr 27, 2020 0.7000 0.7100 0.6900 0.7100 214,440 +0.01(+1.43%)
Apr 24, 2020 0.6900 0.7200 0.6900 0.7000 156,505 -0.01(-1.41%)
Apr 23, 2020 0.7000 0.7300 0.6900 0.7100 340,237 +0.00(+0.00%)
Apr 22, 2020 0.7500 0.7500 0.7000 0.7100 329,883 -0.03(-4.05%)
Apr 21, 2020 0.7600 0.7600 0.7400 0.7400 145,953 -0.03(-3.90%)
Apr 20, 2020 0.7500 0.7800 0.7500 0.7700 131,922 -0.01(-1.28%)
Apr 17, 2020 0.7900 0.8000 0.7600 0.7800 274,409 +0.02(+2.63%)
Apr 16, 2020 0.8000 0.8000 0.7500 0.7600 155,565 +0.00(+0.00%)
Apr 15, 2020 0.7500 0.7700 0.7300 0.7600 325,553 -0.03(-3.80%)
Apr 14, 2020 0.7500 0.8200 0.7500 0.7900 474,739 +0.05(+6.76%)
Apr 13, 2020 0.7700 0.7700 0.7200 0.7400 262,562 -0.02(-2.63%)
Apr 09, 2020 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Apr 08, 2020 0.7200 0.7500 0.7000 0.7400 175,189 +0.03(+4.23%)
Apr 07, 2020 0.7800 0.7800 0.7000 0.7100 306,923 -0.03(-4.05%)
Apr 06, 2020 0.7600 0.7700 0.7200 0.7400 220,789 +0.04(+5.71%)
Apr 03, 2020 0.7600 0.7600 0.7000 0.7000 159,216 -0.02(-2.78%)
Apr 02, 2020 0.7400 0.7400 0.7100 0.7200 155,017 -0.01(-1.37%)
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.