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 30, 2022 0.5900 0 +0.02(+3.51%)
Nov 29, 2022 0.5700 0.6000 0.5700 0.5700 95,617 +0.00(+0.00%)
Nov 28, 2022 0.5900 0.5900 0.5700 0.5700 34,421 -0.03(-5.00%)
Nov 25, 2022 0.6000 0.6000 0.5900 0.6000 53,793 +0.00(+0.00%)
Nov 24, 2022 0.5800 0.6000 0.5800 0.6000 59,633 +0.00(+0.00%)
Nov 23, 2022 0.6000 0.6000 0.5800 0.6000 53,393 +0.00(+0.00%)
Nov 22, 2022 0.5900 0.6000 0.5700 0.6000 142,184 +0.03(+5.26%)
Nov 21, 2022 0.5900 0.5900 0.5600 0.5700 53,565 -0.01(-1.72%)
Nov 18, 2022 0.5600 0.6000 0.5600 0.5800 115,488 +0.02(+3.57%)
Nov 17, 2022 0.5300 0.5700 0.5300 0.5600 30,991 +0.00(+0.00%)
Nov 16, 2022 0.5800 0.5800 0.5500 0.5600 42,647 +0.03(+5.66%)
Nov 15, 2022 0.5600 0.5900 0.5300 0.5300 93,668 +0.00(+0.00%)
Nov 14, 2022 0.5400 0.5800 0.5200 0.5300 76,605 -0.05(-8.62%)
Nov 11, 2022 0.5500 0.5900 0.5500 0.5800 84,227 +0.04(+7.41%)
Nov 10, 2022 0.5600 0.5600 0.5300 0.5400 37,357 -0.02(-3.57%)
Nov 09, 2022 0.5900 0.5900 0.5400 0.5600 103,142 -0.04(-6.67%)
Nov 08, 2022 0.5900 0.6000 0.5900 0.6000 64,561 +0.02(+3.45%)
Nov 07, 2022 0.5900 0.5900 0.5600 0.5800 30,862 -0.02(-3.33%)
Nov 04, 2022 0.6000 0.6200 0.5600 0.6000 329,129 +0.02(+3.45%)
Nov 03, 2022 0.5600 0.6000 0.5600 0.5800 72,268 +0.00(+0.00%)
Nov 02, 2022 0.5700 0.5800 0.5300 0.5800 51,272 +0.02(+3.57%)
Nov 01, 2022 0.5500 0.6000 0.5400 0.5600 163,449 -0.02(-3.45%)
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%)
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.