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 (%)
Apr 29, 2022 0.5700 0.5700 0.5500 0.5500 50,554 -0.01(-1.79%)
Apr 28, 2022 0.5500 0.5800 0.5400 0.5600 30,223 +0.02(+3.70%)
Apr 27, 2022 0.5500 0.5600 0.5400 0.5400 57,171 -0.02(-3.57%)
Apr 26, 2022 0.5500 0.5700 0.5500 0.5600 42,916 +0.00(+0.00%)
Apr 25, 2022 0.5600 0.5700 0.5500 0.5600 78,939 -0.01(-1.75%)
Apr 22, 2022 0.6000 0.6000 0.5600 0.5700 48,246 -0.02(-3.39%)
Apr 21, 2022 0.6300 0.6300 0.5600 0.5900 136,668 +0.00(+0.00%)
Apr 20, 2022 0.6100 0.6400 0.5800 0.5900 208,654 -0.01(-1.67%)
Apr 19, 2022 0.5800 0.6000 0.5700 0.6000 79,268 -0.01(-1.64%)
Apr 18, 2022 0.6200 0.6200 0.5900 0.6100 109,799 +0.00(+0.00%)
Apr 14, 2022 0.6100 0 +0.02(+3.39%)
Apr 13, 2022 0.5800 0.6000 0.5800 0.5900 93,994 +0.02(+3.51%)
Apr 12, 2022 0.6100 0.6100 0.5700 0.5700 98,716 -0.02(-3.39%)
Apr 11, 2022 0.5900 0.6100 0.5800 0.5900 163,120 +0.02(+3.51%)
Apr 08, 2022 0.5800 0.5900 0.5600 0.5700 88,821 +0.01(+1.79%)
Apr 07, 2022 0.5500 0.5700 0.5500 0.5600 95,853 +0.01(+1.82%)
Apr 06, 2022 0.5700 0.5700 0.5300 0.5500 131,215 -0.01(-1.79%)
Apr 05, 2022 0.5500 0.6100 0.5300 0.5600 343,703 +0.02(+3.70%)
Apr 04, 2022 0.5400 0.5500 0.5300 0.5400 89,490 +0.00(+0.00%)
Apr 01, 2022 0.5400 0.5500 0.5300 0.5400 41,374 +0.00(+0.00%)
Mar 31, 2022 0.5600 0.5700 0.5300 0.5400 160,205 -0.03(-5.26%)
Mar 30, 2022 0.5300 0.5800 0.5200 0.5700 143,845 +0.05(+9.62%)
Mar 29, 2022 0.5500 0.5500 0.5200 0.5200 80,746 -0.02(-3.70%)
Mar 28, 2022 0.5400 0.5400 0.5200 0.5400 54,514 +0.02(+3.85%)
Mar 25, 2022 0.5400 0.5500 0.5200 0.5200 129,098 -0.02(-3.70%)
Mar 24, 2022 0.5400 0.5400 0.5300 0.5400 139,004 -0.01(-1.82%)
Mar 23, 2022 0.5300 0.5500 0.5100 0.5500 239,256 +0.00(+0.00%)
Mar 22, 2022 0.5700 0.5700 0.5300 0.5500 239,396 -0.01(-1.79%)
Mar 21, 2022 0.5600 0.5600 0.5300 0.5600 388,754 +0.02(+3.70%)
Mar 18, 2022 0.5200 0.5500 0.5100 0.5400 722,651 +0.04(+8.00%)
Mar 17, 2022 0.5300 0.5300 0.5000 0.5000 599,905 -0.02(-3.85%)
Mar 16, 2022 0.5300 0.5400 0.5100 0.5200 146,781 +0.01(+1.96%)
Mar 15, 2022 0.5000 0.5400 0.5000 0.5100 259,085 +0.01(+2.00%)
Mar 14, 2022 0.5500 0.5500 0.4850 0.5000 860,738 -0.05(-9.09%)
Mar 11, 2022 0.5500 0.5600 0.5400 0.5500 483,292 +0.01(+1.85%)
Mar 10, 2022 0.5700 0.6000 0.5300 0.5400 1,817,296 -0.17(-23.94%)
Mar 09, 2022 0.6700 0.7200 0.6600 0.7100 142,322 +0.05(+7.58%)
Mar 08, 2022 0.5900 0.6700 0.5900 0.6600 221,903 +0.06(+10.00%)
Mar 07, 2022 0.6400 0.6500 0.5800 0.6000 447,200 -0.07(-10.45%)
Mar 04, 2022 0.7000 0.7200 0.6500 0.6700 230,575 -0.05(-6.94%)
Mar 03, 2022 0.7300 0.7300 0.7000 0.7200 35,159 +0.01(+1.41%)
Mar 02, 2022 0.7200 0.7400 0.7000 0.7100 174,043 +0.02(+2.90%)
Mar 01, 2022 0.7500 0.7500 0.6800 0.6900 249,742 -0.05(-6.76%)
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%)
Dec 01, 2021 0.4100 0.4100 0.3800 0.3800 174,463 -0.01(-2.56%)
Nov 30, 2021 0.3900 0.4100 0.3800 0.3900 244,762 +0.00(+0.00%)
Nov 29, 2021 0.4050 0.4150 0.3900 0.3900 139,215 -0.02(-3.70%)
Nov 26, 2021 0.4000 0.4100 0.3900 0.4050 134,150 -0.01(-2.41%)
Nov 25, 2021 0.4300 0.4300 0.4100 0.4150 36,356 +0.00(+0.00%)
Nov 24, 2021 0.4100 0.4200 0.4100 0.4150 59,472 +0.01(+1.22%)
Nov 23, 2021 0.4200 0.4250 0.4100 0.4100 120,407 -0.01(-2.38%)
Nov 22, 2021 0.4200 0.4450 0.4150 0.4200 116,254 -0.01(-2.33%)
Nov 19, 2021 0.4150 0.4650 0.4150 0.4300 263,510 +0.02(+3.61%)
Nov 18, 2021 0.4100 0.4150 0.4100 0.4150 112,051 -0.01(-2.35%)
Nov 17, 2021 0.4100 0.4300 0.4100 0.4250 119,960 +0.01(+2.41%)
Nov 16, 2021 0.4250 0.4250 0.4100 0.4150 101,464 -0.01(-1.19%)
Nov 15, 2021 0.4200 0.4250 0.4100 0.4200 232,063 -0.01(-1.18%)
Nov 12, 2021 0.4300 0.4400 0.4150 0.4250 139,252 -0.01(-2.30%)
Nov 11, 2021 0.4300 0.4500 0.4300 0.4350 107,240 +0.00(+0.00%)
Nov 10, 2021 0.4500 0.4350 154,925 -0.01(-2.25%)
Nov 09, 2021 0.4350 0.4500 0.4300 0.4450 88,059 -0.01(-1.11%)
Nov 08, 2021 0.4500 0.4650 0.4450 0.4500 213,319 -0.01(-1.10%)
Nov 05, 2021 0.4500 0.4650 0.4400 0.4550 201,107 +0.02(+3.41%)
Nov 04, 2021 0.4300 0.4450 0.4250 0.4400 123,153 -0.01(-1.12%)
Nov 03, 2021 0.4250 0.4450 0.4200 0.4450 192,970 +0.04(+8.54%)
Nov 02, 2021 0.4450 0.4500 0.4100 0.4100 383,907 -0.04(-7.87%)
Nov 01, 2021 0.4700 0.4750 0.4450 0.4450 193,012 -0.02(-4.30%)
Oct 29, 2021 0.4600 0.4650 0.4500 0.4650 276,038 -0.00(-1.06%)
Oct 28, 2021 0.4250 0.4750 0.4250 0.4700 118,185 +0.05(+11.90%)
Oct 27, 2021 0.4350 0.4500 0.4150 0.4200 153,509 +0.01(+1.20%)
Oct 26, 2021 0.4200 0.4150 216,932 -0.02(-3.49%)
Oct 25, 2021 0.4050 0.4400 0.4050 0.4300 199,389 +0.00(+0.00%)
Oct 22, 2021 0.4400 0.4400 0.4000 0.4300 461,726 -0.01(-2.27%)
Oct 21, 2021 0.4450 0.4550 0.4350 0.4400 176,825 -0.01(-2.22%)
Oct 20, 2021 0.4600 0.4600 0.4500 0.4500 108,610 -0.01(-2.17%)
Oct 19, 2021 0.4600 0.4600 0.4550 0.4600 71,247 -0.01(-2.13%)
Oct 18, 2021 0.4600 0.4700 0.4500 0.4700 135,083 +0.00(+1.08%)
Oct 15, 2021 0.4750 0.4750 0.4600 0.4650 102,473 +0.00(+0.00%)
Oct 14, 2021 0.4650 0.4750 0.4650 0.4650 50,144 -0.00(-1.06%)
Oct 13, 2021 0.4800 0.4800 0.4650 0.4700 68,407 +0.00(+0.00%)
Oct 12, 2021 0.4800 0.4900 0.4700 0.4700 194,682 -0.02(-4.08%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Oct 07, 2021 0.4750 0.4800 0.4700 0.4750 48,002 +0.01(+1.06%)
Oct 06, 2021 0.4700 0.4850 0.4700 0.4700 69,097 -0.01(-2.08%)
Oct 05, 2021 0.4750 0.4800 0.4700 0.4800 98,036 +0.00(+0.00%)
Oct 04, 2021 0.4750 0.5000 0.4700 0.4800 95,648 +0.00(+0.00%)
Oct 01, 2021 0.4900 0.4900 0.4700 0.4800 70,963 +0.01(+1.05%)
Sep 30, 2021 0.4800 0.5000 0.4650 0.4750 55,638 -0.03(-5.00%)
Sep 29, 2021 0.4700 0.5000 0.4700 0.5000 212,883 +0.03(+5.26%)
Sep 28, 2021 0.4900 0.4900 0.4750 0.4750 101,235 -0.02(-3.06%)
Sep 27, 2021 0.4750 0.5000 0.4750 0.4900 105,804 +0.01(+2.08%)
Sep 24, 2021 0.4900 0.4950 0.4800 0.4800 22,555 -0.01(-2.04%)
Sep 23, 2021 0.4900 0.5000 0.4800 0.4900 49,333 +0.00(+0.00%)
Sep 22, 2021 0.4950 0.4950 0.4800 0.4900 21,289 +0.01(+2.08%)
Sep 21, 2021 0.4700 0.5000 0.4700 0.4800 51,090 +0.01(+1.05%)
Sep 20, 2021 0.4900 0.4950 0.4700 0.4750 101,025 -0.01(-2.06%)
Sep 17, 2021 0.5000 0.5000 0.4800 0.4850 122,366 -0.01(-1.02%)
Sep 16, 2021 0.4900 0.4950 0.4650 0.4900 101,685 +0.00(+0.00%)
Sep 15, 2021 0.5000 0.5100 0.4900 0.4900 116,970 -0.01(-1.01%)
Sep 14, 2021 0.5000 0.5100 0.4950 0.4950 116,242 +0.00(+0.00%)
Sep 13, 2021 0.5200 0.5200 0.4900 0.4950 73,450 -0.01(-1.00%)
Sep 10, 2021 0.5100 0.5200 0.4950 0.5000 49,562 +0.01(+2.04%)
Sep 09, 2021 0.5100 0.5200 0.4900 0.4900 181,433 -0.02(-3.92%)
Sep 08, 2021 0.5200 0.5300 0.5000 0.5100 164,864 +0.00(+0.00%)
Sep 07, 2021 0.5000 0.5200 0.4950 0.5100 75,078 +0.00(+0.00%)
Sep 03, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Sep 02, 2021 0.4900 0.5100 0.4900 0.5000 39,760 +0.00(+0.00%)
Sep 01, 2021 0.5200 0.5200 0.4950 0.5000 43,867 -0.01(-1.96%)
Aug 31, 2021 0.5000 0.5200 0.4850 0.5100 85,407 +0.01(+2.00%)
Aug 30, 2021 0.5000 0.5200 0.5000 0.5000 56,407 -0.01(-1.96%)
Aug 27, 2021 0.4800 0.5300 0.4800 0.5100 104,271 +0.02(+3.03%)
Aug 26, 2021 0.4900 0.4950 0.4800 0.4950 45,937 +0.00(+0.00%)
Aug 25, 2021 0.4800 0.5000 0.4800 0.4950 59,866 +0.02(+4.21%)
Aug 24, 2021 0.4750 0.4900 0.4650 0.4750 116,515 -0.01(-1.04%)
Aug 23, 2021 0.4900 0.4900 0.4700 0.4800 116,416 +0.00(+0.00%)
Aug 20, 2021 0.4900 0.4900 0.4700 0.4800 103,829 -0.01(-2.04%)
Aug 19, 2021 0.4900 0.4950 0.4850 0.4900 88,629 -0.01(-1.01%)
Aug 18, 2021 0.5000 0.5000 0.4800 0.4950 107,585 -0.02(-2.94%)
Aug 17, 2021 0.5200 0.5200 0.5000 0.5100 64,939 +0.00(+0.00%)
Aug 16, 2021 0.5000 0.5200 0.5000 0.5100 165,312 -0.01(-1.92%)
Aug 13, 2021 0.5300 0.5500 0.5100 0.5200 119,041 -0.01(-1.89%)
Aug 12, 2021 0.5600 0.5600 0.5300 0.5300 161,803 -0.01(-1.85%)
Aug 11, 2021 0.5300 0.5500 0.5100 0.5400 210,631 +0.02(+3.85%)
Aug 10, 2021 0.5200 0.5400 0.5100 0.5200 69,844 +0.02(+4.00%)
Aug 09, 2021 0.5400 0.5400 0.5000 0.5000 146,012 -0.02(-3.85%)
Aug 06, 2021 0.5100 0.5400 0.5100 0.5200 56,661 +0.00(+0.00%)
Aug 05, 2021 0.5400 0.5700 0.5100 0.5200 543,985 -0.02(-3.70%)
Aug 04, 2021 0.5000 0.5400 0.5000 0.5400 265,354 +0.04(+8.00%)
Aug 03, 2021 0.4800 0.5000 0.4750 0.5000 170,186 +0.02(+3.09%)
Jul 30, 2021 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Jul 29, 2021 0.4700 0.4900 0.4700 0.4700 69,277 -0.01(-2.08%)
Jul 28, 2021 0.4900 0.4950 0.4600 0.4800 74,255 -0.02(-3.03%)
Jul 27, 2021 0.4650 0.4950 0.4600 0.4950 67,129 +0.02(+3.13%)
Jul 26, 2021 0.4900 0.4900 0.4600 0.4800 56,893 -0.01(-2.04%)
Jul 23, 2021 0.4700 0.4900 0.4500 0.4900 109,089 +0.00(+0.00%)
Jul 22, 2021 0.4950 0.4950 0.4850 0.4900 66,004 +0.01(+1.03%)
Jul 21, 2021 0.4800 0.4900 0.4750 0.4850 80,427 +0.01(+1.04%)
Jul 20, 2021 0.4550 0.5100 0.4500 0.4800 129,988 +0.02(+5.49%)
Jul 19, 2021 0.4600 0.4600 0.4500 0.4550 157,996 -0.01(-3.19%)
Jul 16, 2021 0.4700 0.4800 0.4700 0.4700 56,976 +0.00(+0.00%)
Jul 15, 2021 0.4700 0.4700 0.4500 0.4700 151,214 +0.00(+0.00%)
Jul 14, 2021 0.4750 0.4850 0.4600 0.4700 77,965 -0.01(-1.05%)
Jul 13, 2021 0.4800 0.4850 0.4750 0.4750 55,339 -0.02(-3.06%)
Jul 12, 2021 0.4950 0.5000 0.4800 0.4900 64,106 +0.00(+0.00%)
Jul 09, 2021 0.5000 0.5000 0.4800 0.4900 54,016 +0.00(+0.00%)
Jul 08, 2021 0.4800 0.4900 0.4800 0.4900 49,075 +0.01(+1.03%)
Jul 07, 2021 0.4900 0.5100 0.4850 0.4850 67,528 -0.02(-3.00%)
Jul 06, 2021 0.5000 0.5100 0.4900 0.5000 52,437 +0.01(+2.04%)
Jul 05, 2021 0.4950 0.5000 0.4900 0.4900 33,710 +0.00(+0.00%)
Jul 02, 2021 0.4800 0.5000 0.4800 0.4900 79,168 -0.01(-1.01%)
Jun 30, 2021 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Jun 29, 2021 0.5200 0.5200 0.4950 0.5000 48,324 -0.01(-1.96%)
Jun 28, 2021 0.4900 0.5100 0.4900 0.5100 34,763 +0.00(+0.00%)
Jun 25, 2021 0.4900 0.5100 0.4900 0.5100 103,585 +0.02(+3.03%)
Jun 24, 2021 0.5300 0.5300 0.4900 0.4950 145,875 -0.03(-4.81%)
Jun 23, 2021 0.5400 0.5400 0.5100 0.5200 40,948 +0.01(+1.96%)
Jun 22, 2021 0.5100 0.5400 0.5100 0.5100 65,986 +0.00(+0.00%)
Jun 21, 2021 0.5000 0.5100 0.5000 0.5100 43,776 +0.00(+0.00%)
Jun 18, 2021 0.5100 0.5200 0.5000 0.5100 44,964 +0.01(+2.00%)
Jun 17, 2021 0.4900 0.5100 0.4850 0.5000 62,582 +0.00(+0.00%)
Jun 16, 2021 0.5100 0.5100 0.4800 0.5000 139,870 +0.00(+0.00%)
Jun 15, 2021 0.5100 0.5200 0.4850 0.5000 217,206 -0.02(-3.85%)
Jun 14, 2021 0.5500 0.5500 0.5000 0.5200 311,342 -0.03(-5.45%)
Jun 11, 2021 0.5500 0.5500 0.5400 0.5500 142,769 -0.01(-1.79%)
Jun 10, 2021 0.5700 0.5800 0.5400 0.5600 202,064 -0.02(-3.45%)
Jun 09, 2021 0.5600 0.6000 0.5600 0.5800 115,904 +0.00(+0.00%)
Jun 08, 2021 0.6000 0.6000 0.5600 0.5800 128,355 -0.02(-3.33%)
Jun 07, 2021 0.6300 0.6400 0.5500 0.6000 381,777 -0.03(-4.76%)
Jun 04, 2021 0.6200 0.6400 0.6100 0.6300 435,667 +0.04(+6.78%)
Jun 03, 2021 0.5400 0.6000 0.5300 0.5900 288,311 +0.03(+5.36%)
Jun 02, 2021 0.5100 0.5600 0.5100 0.5600 521,983 +0.06(+12.00%)
Jun 01, 2021 0.4900 0.5000 0.4800 0.5000 138,446 +0.01(+1.01%)
May 31, 2021 0.4950 0.4950 0.4800 0.4950 40,183 +0.01(+1.02%)
May 28, 2021 0.4700 0.4900 0.4700 0.4900 68,652 +0.01(+2.08%)
May 27, 2021 0.4800 0.4900 0.4800 0.4800 69,840 +0.01(+2.13%)
May 26, 2021 0.4900 0.4900 0.4600 0.4700 161,904 -0.01(-1.05%)
May 25, 2021 0.4700 0.4800 0.4700 0.4750 52,967 +0.01(+1.06%)
May 21, 2021 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
May 20, 2021 0.4700 0.4900 0.4700 0.4800 70,643 +0.00(+0.00%)
May 19, 2021 0.4950 0.4950 0.4700 0.4800 89,383 -0.01(-2.04%)
May 18, 2021 0.4850 0.5000 0.4850 0.4900 123,420 +0.01(+1.03%)
May 17, 2021 0.4800 0.4900 0.4650 0.4850 100,379 +0.02(+4.30%)
May 14, 2021 0.5000 0.5000 0.4550 0.4650 88,163 -0.01(-2.11%)
May 13, 2021 0.4700 0.4850 0.4600 0.4750 154,098 +0.01(+1.06%)
May 12, 2021 0.4700 0.4750 0.4500 0.4700 55,058 -0.01(-2.08%)
May 11, 2021 0.4600 0.4850 0.4350 0.4800 228,734 +0.02(+4.35%)
May 10, 2021 0.4700 0.4800 0.4550 0.4600 232,306 -0.02(-4.17%)
May 07, 2021 0.4750 0.4800 0.4700 0.4800 49,785 +0.01(+1.05%)
May 06, 2021 0.4850 0.5100 0.4700 0.4750 203,167 -0.02(-3.06%)
May 05, 2021 0.4850 0.5100 0.4800 0.4900 140,046 +0.00(+0.00%)
May 04, 2021 0.5000 0.5200 0.4900 0.4900 155,975 -0.01(-2.00%)
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.