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 (%)
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%)
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.