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 30, 2020 0.7300 0.7400 0.7000 0.7000 215,476 -0.04(-5.41%)
Apr 29, 2020 0.6900 0.7600 0.6800 0.7400 495,015 +0.04(+5.71%)
Apr 28, 2020 0.7000 0.7200 0.6900 0.7000 136,600 -0.01(-1.41%)
Apr 27, 2020 0.7000 0.7100 0.6900 0.7100 214,440 +0.01(+1.43%)
Apr 24, 2020 0.6900 0.7200 0.6900 0.7000 156,505 -0.01(-1.41%)
Apr 23, 2020 0.7000 0.7300 0.6900 0.7100 340,237 +0.00(+0.00%)
Apr 22, 2020 0.7500 0.7500 0.7000 0.7100 329,883 -0.03(-4.05%)
Apr 21, 2020 0.7600 0.7600 0.7400 0.7400 145,953 -0.03(-3.90%)
Apr 20, 2020 0.7500 0.7800 0.7500 0.7700 131,922 -0.01(-1.28%)
Apr 17, 2020 0.7900 0.8000 0.7600 0.7800 274,409 +0.02(+2.63%)
Apr 16, 2020 0.8000 0.8000 0.7500 0.7600 155,565 +0.00(+0.00%)
Apr 15, 2020 0.7500 0.7700 0.7300 0.7600 325,553 -0.03(-3.80%)
Apr 14, 2020 0.7500 0.8200 0.7500 0.7900 474,739 +0.05(+6.76%)
Apr 13, 2020 0.7700 0.7700 0.7200 0.7400 262,562 -0.02(-2.63%)
Apr 09, 2020 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Apr 08, 2020 0.7200 0.7500 0.7000 0.7400 175,189 +0.03(+4.23%)
Apr 07, 2020 0.7800 0.7800 0.7000 0.7100 306,923 -0.03(-4.05%)
Apr 06, 2020 0.7600 0.7700 0.7200 0.7400 220,789 +0.04(+5.71%)
Apr 03, 2020 0.7600 0.7600 0.7000 0.7000 159,216 -0.02(-2.78%)
Apr 02, 2020 0.7400 0.7400 0.7100 0.7200 155,017 -0.01(-1.37%)
Apr 01, 2020 0.7600 0.8000 0.7200 0.7300 431,550 -0.09(-10.98%)
Mar 31, 2020 0.7900 0.8400 0.7600 0.8200 408,751 +0.05(+6.49%)
Mar 30, 2020 0.7300 0.7700 0.7000 0.7700 179,925 +0.03(+4.05%)
Mar 27, 2020 0.6800 0.7500 0.6400 0.7400 522,872 +0.03(+4.23%)
Mar 26, 2020 0.8000 0.8300 0.6900 0.7100 667,725 -0.07(-8.97%)
Mar 25, 2020 0.6600 0.8500 0.6500 0.7800 1,041,771 +0.14(+21.88%)
Mar 24, 2020 0.6300 0.6600 0.5700 0.6400 461,913 +0.07(+12.28%)
Mar 23, 2020 0.5800 0.5900 0.5100 0.5700 800,090 -0.01(-1.72%)
Mar 20, 2020 0.6700 0.6700 0.5800 0.5800 527,318 -0.04(-6.45%)
Mar 19, 2020 0.6200 0.6800 0.5900 0.6200 455,922 -0.02(-3.13%)
Mar 18, 2020 0.7000 0.7000 0.5600 0.6400 875,966 -0.08(-11.11%)
Mar 17, 2020 0.7000 0.7400 0.6800 0.7200 617,177 -0.03(-4.00%)
Mar 16, 2020 0.7500 0.8000 0.7400 0.7500 588,036 -0.15(-16.67%)
Mar 13, 2020 0.9100 0.9100 0.7500 0.9000 888,265 +0.06(+7.14%)
Mar 12, 2020 0.8100 0.8500 0.7300 0.8400 1,155,336 -0.12(-12.50%)
Mar 11, 2020 1.030 1.030 0.9300 0.9600 539,796 -0.06(-5.88%)
Mar 10, 2020 0.9900 1.080 0.9900 1.020 502,708 +0.06(+6.25%)
Mar 09, 2020 0.9100 1.060 0.9100 0.9600 715,193 -0.12(-11.11%)
Mar 06, 2020 1.050 1.090 1.020 1.080 198,194 -0.04(-3.57%)
Mar 05, 2020 1.200 1.200 1.100 1.120 258,816 -0.07(-5.88%)
Mar 04, 2020 1.190 1.210 1.160 1.190 165,635 +0.05(+4.39%)
Mar 03, 2020 1.150 1.210 1.140 1.140 316,027 +0.00(+0.00%)
Mar 02, 2020 1.070 1.180 1.070 1.140 255,938 +0.05(+4.59%)
Feb 28, 2020 1.030 1.090 1.030 1.090 665,708 -0.01(-0.91%)
Feb 27, 2020 1.190 1.200 1.020 1.100 944,268 -0.11(-9.09%)
Feb 26, 2020 1.210 1.220 1.200 1.210 170,089 -0.01(-0.82%)
Feb 25, 2020 1.230 1.250 1.200 1.220 277,584 -0.01(-0.81%)
Feb 24, 2020 1.250 1.280 1.200 1.230 520,049 -0.09(-6.82%)
Feb 21, 2020 1.290 1.340 1.290 1.320 201,889 +0.03(+2.33%)
Feb 20, 2020 1.320 1.340 1.280 1.290 308,767 -0.04(-3.01%)
Feb 19, 2020 1.330 1.340 1.300 1.330 353,083 -0.02(-1.48%)
Feb 18, 2020 1.380 1.390 1.340 1.350 195,133 -0.03(-2.17%)
Feb 14, 2020 1.380 1.380 1.380 0 -0.01(-0.72%)
Feb 13, 2020 1.380 1.390 1.380 1.390 121,570 +0.00(+0.00%)
Feb 12, 2020 1.370 1.400 1.370 1.390 175,161 +0.00(+0.00%)
Feb 11, 2020 1.420 1.420 1.380 1.390 204,558 -0.04(-2.80%)
Feb 10, 2020 1.430 1.450 1.390 1.430 331,293 -0.02(-1.38%)
Feb 07, 2020 1.500 1.500 1.430 1.450 176,793 -0.04(-2.68%)
Feb 06, 2020 1.540 1.550 1.470 1.490 256,820 -0.03(-1.97%)
Feb 05, 2020 1.540 1.590 1.510 1.520 508,708 +0.03(+2.01%)
Feb 04, 2020 1.440 1.500 1.370 1.490 556,885 +0.05(+3.47%)
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.