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 (%)
Nov 29, 2019 1.650 1.650 1.580 1.580 193,299 -0.05(-3.07%)
Nov 28, 2019 1.640 1.650 1.610 1.630 119,946 -0.01(-0.61%)
Nov 27, 2019 1.650 1.650 1.600 1.640 367,114 +0.06(+3.80%)
Nov 26, 2019 1.540 1.580 1.520 1.580 396,509 +0.09(+6.04%)
Nov 25, 2019 1.520 1.520 1.480 1.490 241,920 -0.04(-2.61%)
Nov 22, 2019 1.570 1.570 1.530 1.530 99,385 +0.00(+0.00%)
Nov 21, 2019 1.500 1.560 1.490 1.530 195,010 -0.01(-0.65%)
Nov 20, 2019 1.490 1.570 1.450 1.540 231,121 +0.10(+6.94%)
Nov 19, 2019 1.440 1.470 1.430 1.440 150,207 -0.03(-2.04%)
Nov 18, 2019 1.490 1.490 1.460 1.470 159,590 -0.02(-1.34%)
Nov 15, 2019 1.500 1.510 1.470 1.490 206,497 +0.00(+0.00%)
Nov 14, 2019 1.420 1.500 1.410 1.490 278,799 +0.05(+3.47%)
Nov 13, 2019 1.420 1.470 1.380 1.440 448,140 +0.01(+0.70%)
Nov 12, 2019 1.470 1.470 1.420 1.430 388,938 -0.04(-2.72%)
Nov 11, 2019 1.510 1.520 1.440 1.470 623,459 -0.08(-5.16%)
Nov 08, 2019 1.550 1.570 1.510 1.550 386,185 +0.00(+0.00%)
Nov 07, 2019 1.580 1.580 1.500 1.550 304,348 -0.03(-1.90%)
Nov 06, 2019 1.600 1.630 1.580 1.580 248,035 -0.05(-3.07%)
Nov 05, 2019 1.620 1.630 1.580 1.630 207,794 +0.01(+0.62%)
Nov 04, 2019 1.620 1.650 1.600 1.620 295,572 +0.04(+2.53%)
Nov 01, 2019 1.610 1.620 1.580 1.580 334,103 -0.03(-1.86%)
Oct 31, 2019 1.700 1.700 1.560 1.610 502,555 -0.09(-5.29%)
Oct 30, 2019 1.620 1.740 1.580 1.700 592,247 +0.07(+4.29%)
Oct 29, 2019 1.810 1.820 1.560 1.630 1,292,554 -0.25(-13.30%)
Oct 28, 2019 1.870 1.900 1.830 1.880 573,779 +0.05(+2.73%)
Oct 25, 2019 1.820 1.830 1.750 1.830 548,931 +0.05(+2.81%)
Oct 24, 2019 1.830 1.830 1.760 1.780 252,509 -0.04(-2.20%)
Oct 23, 2019 1.800 1.830 1.800 1.820 299,911 +0.03(+1.68%)
Oct 22, 2019 1.860 1.880 1.760 1.790 506,362 -0.01(-0.56%)
Oct 21, 2019 1.770 1.870 1.750 1.800 1,185,119 +0.10(+5.88%)
Oct 18, 2019 1.700 1.700 1.630 1.700 214,221 +0.06(+3.66%)
Oct 17, 2019 1.620 1.690 1.620 1.640 291,072 +0.05(+3.14%)
Oct 16, 2019 1.720 1.740 1.580 1.590 514,413 -0.12(-7.02%)
Oct 15, 2019 1.510 1.770 1.480 1.710 1,219,733 +0.29(+20.42%)
Oct 11, 2019 1.420 1.420 1.420 0 +0.11(+8.40%)
Oct 10, 2019 1.320 1.320 1.270 1.310 366,852 -0.01(-0.76%)
Oct 09, 2019 1.330 1.330 1.300 1.320 225,418 +0.01(+0.76%)
Oct 08, 2019 1.400 1.400 1.300 1.310 343,041 -0.09(-6.43%)
Oct 07, 2019 1.340 1.400 1.310 1.400 347,081 +0.07(+5.26%)
Oct 04, 2019 1.360 1.400 1.330 1.330 465,658 -0.03(-2.21%)
Oct 03, 2019 1.370 1.400 1.330 1.360 303,868 +0.00(+0.00%)
Oct 02, 2019 1.440 1.480 1.330 1.360 426,027 -0.08(-5.56%)
Oct 01, 2019 1.390 1.440 1.260 1.440 1,314,951 +0.04(+2.86%)
Sep 30, 2019 1.580 1.580 1.380 1.400 809,085 -0.16(-10.26%)
Sep 27, 2019 1.570 1.610 1.550 1.560 316,261 -0.01(-0.64%)
Sep 26, 2019 1.550 1.570 1.540 1.570 235,822 +0.03(+1.95%)
Sep 25, 2019 1.570 1.590 1.440 1.540 890,838 -0.08(-4.94%)
Sep 24, 2019 1.620 1.620 1.580 1.620 283,131 +0.02(+1.25%)
Sep 23, 2019 1.630 1.630 1.580 1.600 281,788 -0.02(-1.23%)
Sep 20, 2019 1.590 1.640 1.580 1.620 548,820 +0.01(+0.62%)
Sep 19, 2019 1.730 1.730 1.550 1.610 867,291 -0.11(-6.40%)
Sep 18, 2019 1.770 1.770 1.720 1.720 185,097 -0.01(-0.58%)
Sep 17, 2019 1.750 1.750 1.720 1.730 191,487 -0.02(-1.14%)
Sep 16, 2019 1.780 1.780 1.740 1.750 200,552 -0.04(-2.23%)
Sep 13, 2019 1.780 1.800 1.770 1.790 111,893 +0.03(+1.70%)
Sep 12, 2019 1.800 1.800 1.750 1.760 190,431 -0.04(-2.22%)
Sep 11, 2019 1.820 1.820 1.760 1.800 388,087 +0.01(+0.56%)
Sep 10, 2019 1.810 1.860 1.780 1.790 494,618 +0.01(+0.56%)
Sep 09, 2019 1.800 1.810 1.770 1.780 236,876 -0.01(-0.56%)
Sep 06, 2019 1.830 1.830 1.770 1.790 238,604 -0.02(-1.10%)
Sep 05, 2019 1.840 1.840 1.800 1.810 242,926 -0.01(-0.55%)
Sep 04, 2019 1.770 1.840 1.770 1.820 402,048 +0.05(+2.82%)
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.