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 (%)
Feb 28, 2022 0.7500 0.7700 0.6700 0.7400 516,565 -0.05(-6.33%)
Feb 25, 2022 0.8000 0.8100 0.7700 0.7900 293,644 -0.01(-1.25%)
Feb 24, 2022 0.7100 0.8000 0.7000 0.8000 503,199 +0.00(+0.00%)
Feb 23, 2022 0.8800 0.9000 0.7700 0.8000 470,536 -0.07(-8.05%)
Feb 22, 2022 0.8600 0.9200 0.8500 0.8700 1,021,084 +0.04(+4.82%)
Feb 18, 2022 0.8300 0 +0.07(+9.21%)
Feb 17, 2022 0.7700 0.7800 0.7200 0.7600 426,182 +0.00(+0.00%)
Feb 16, 2022 0.7600 0.8900 0.7500 0.7600 1,674,003 +0.03(+4.11%)
Feb 15, 2022 0.6200 0.7300 0.6100 0.7300 974,653 +0.17(+30.36%)
Feb 14, 2022 0.5300 0.6300 0.5200 0.5600 453,067 +0.01(+1.82%)
Feb 11, 2022 0.5200 0.6500 0.5200 0.5500 657,178 +0.04(+7.84%)
Feb 10, 2022 0.5000 0.5300 0.4800 0.5100 183,967 +0.03(+5.15%)
Feb 09, 2022 0.4850 0.5000 0.4750 0.4850 95,480 +0.02(+4.30%)
Feb 08, 2022 0.4500 0.4750 0.4500 0.4650 51,014 -0.01(-2.11%)
Feb 07, 2022 0.4700 0.4825 0.4350 0.4750 214,422 -0.01(-1.04%)
Feb 04, 2022 0.4900 0.5100 0.4700 0.4800 205,503 -0.01(-1.03%)
Feb 03, 2022 0.5100 0.4850 179,161 -0.03(-4.90%)
Feb 02, 2022 0.5200 0.5200 0.4900 0.5100 281,924 +0.01(+2.00%)
Feb 01, 2022 0.5200 0.5500 0.4950 0.5000 751,720 +0.01(+2.04%)
Jan 31, 2022 0.3850 0.5300 0.3650 0.4900 1,312,379 +0.15(+46.27%)
Jan 28, 2022 0.3450 0.3450 0.3300 0.3350 123,842 -0.01(-1.47%)
Jan 27, 2022 0.3300 0.3450 0.3300 0.3400 30,985 +0.01(+1.49%)
Jan 26, 2022 0.3500 0.3550 0.3300 0.3350 111,262 -0.01(-2.90%)
Jan 25, 2022 0.3500 0.3600 0.3450 0.3450 46,907 +0.00(+0.00%)
Jan 24, 2022 0.3600 0.3650 0.3050 0.3450 239,136 -0.02(-5.48%)
Jan 21, 2022 0.3650 0.3750 0.3600 0.3650 29,804 -0.01(-2.67%)
Jan 20, 2022 0.3700 0.3800 0.3700 0.3750 82,695 +0.00(+0.00%)
Jan 19, 2022 0.3750 0.3750 0.3700 0.3750 57,380 +0.00(+0.00%)
Jan 18, 2022 0.3750 0.3850 0.3700 0.3750 150,604 +0.00(+0.00%)
Jan 17, 2022 0.3850 0.3900 0.3700 0.3750 138,099 -0.01(-1.32%)
Jan 14, 2022 0.3950 0.3950 0.3800 0.3800 147,020 -0.02(-5.00%)
Jan 13, 2022 0.3800 0.4200 0.3800 0.4000 120,479 +0.02(+3.90%)
Jan 12, 2022 0.3700 0.4000 0.3700 0.3850 97,496 +0.01(+2.67%)
Jan 11, 2022 0.3850 0.3850 0.3600 0.3750 88,123 +0.01(+2.74%)
Jan 10, 2022 0.3800 0.3900 0.3600 0.3650 126,152 -0.02(-5.19%)
Jan 07, 2022 0.3700 0.3850 0.3700 0.3850 82,413 +0.02(+5.48%)
Jan 06, 2022 0.3850 0.3900 0.3600 0.3650 95,961 -0.02(-3.95%)
Jan 05, 2022 0.4050 0.4050 0.3800 0.3800 47,150 -0.02(-3.80%)
Jan 04, 2022 0.3900 0.4050 0.3800 0.3950 222,008 +0.03(+6.76%)
Dec 31, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 30, 2021 0.3750 0.3800 0.3700 0.3700 165,905 -0.01(-1.33%)
Dec 29, 2021 0.3900 0.3900 0.3650 0.3750 333,705 -0.02(-3.85%)
Dec 24, 2021 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Dec 23, 2021 0.3900 0.4100 0.3900 0.4050 132,449 +0.02(+3.85%)
Dec 22, 2021 0.3900 0.4050 0.3850 0.3900 123,904 +0.01(+1.30%)
Dec 21, 2021 0.3900 0.4100 0.3800 0.3850 125,741 -0.01(-2.53%)
Dec 20, 2021 0.3850 0.4000 0.3850 0.3950 157,959 +0.01(+1.28%)
Dec 17, 2021 0.3800 0.3950 0.3800 0.3900 86,859 +0.02(+5.41%)
Dec 16, 2021 0.3800 0.3850 0.3650 0.3700 118,711 -0.01(-2.63%)
Dec 15, 2021 0.3750 0.4000 0.3550 0.3800 252,084 -0.01(-2.56%)
Dec 14, 2021 0.3950 0.4000 0.3850 0.3900 105,125 +0.02(+4.00%)
Dec 13, 2021 0.4100 0.4100 0.3750 0.3750 98,593 -0.02(-5.06%)
Dec 10, 2021 0.4000 0.4000 0.3850 0.3950 81,298 -0.01(-1.25%)
Dec 09, 2021 0.4400 0.4400 0.4000 0.4000 151,578 -0.03(-6.98%)
Dec 08, 2021 0.4250 0.4400 0.4250 0.4300 112,072 -0.01(-2.27%)
Dec 07, 2021 0.4350 0.4400 0.4200 0.4400 108,529 +0.01(+2.33%)
Dec 06, 2021 0.3850 0.4400 0.3850 0.4300 448,939 +0.03(+7.50%)
Dec 03, 2021 0.3700 0.4000 0.3650 0.4000 271,208 +0.03(+6.67%)
Dec 02, 2021 0.3850 0.3850 0.3650 0.3750 90,904 -0.01(-1.32%)
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.