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 (%)
Jun 28, 2019 1.830 1.830 1.830 0 -0.07(-3.68%)
Jun 27, 2019 2.000 2.000 1.900 1.900 288,145 -0.09(-4.52%)
Jun 26, 2019 1.950 1.990 1.950 1.990 187,056 +0.03(+1.53%)
Jun 25, 2019 1.940 2.040 1.900 1.960 646,895 +0.02(+1.03%)
Jun 24, 2019 1.880 1.950 1.860 1.940 501,366 +0.06(+3.19%)
Jun 21, 2019 1.870 1.920 1.850 1.880 388,315 +0.05(+2.73%)
Jun 20, 2019 1.720 1.860 1.700 1.830 846,150 +0.11(+6.40%)
Jun 19, 2019 1.770 1.770 1.710 1.720 356,248 -0.04(-2.27%)
Jun 18, 2019 1.780 1.800 1.760 1.760 162,418 -0.04(-2.22%)
Jun 17, 2019 1.750 1.820 1.700 1.800 449,160 +0.02(+1.12%)
Jun 14, 2019 1.810 1.820 1.760 1.780 249,412 -0.04(-2.20%)
Jun 13, 2019 1.810 1.850 1.800 1.820 402,929 +0.07(+4.00%)
Jun 12, 2019 1.800 1.800 1.750 1.750 289,783 -0.06(-3.31%)
Jun 11, 2019 1.880 1.940 1.800 1.810 638,239 -0.05(-2.69%)
Jun 10, 2019 1.750 1.860 1.730 1.860 476,156 +0.12(+6.90%)
Jun 07, 2019 1.740 1.760 1.700 1.740 557,058 +0.01(+0.58%)
Jun 06, 2019 1.860 1.860 1.720 1.730 638,485 -0.11(-5.98%)
Jun 05, 2019 1.840 1.840 1.790 1.840 200,431 +0.03(+1.66%)
Jun 04, 2019 1.850 1.900 1.780 1.810 536,370 -0.02(-1.09%)
Jun 03, 2019 1.910 1.920 1.820 1.830 470,116 -0.09(-4.69%)
May 31, 2019 1.920 1.950 1.890 1.920 414,987 -0.04(-2.04%)
May 30, 2019 1.990 2.000 1.950 1.960 179,810 -0.01(-0.51%)
May 29, 2019 2.000 2.000 1.950 1.970 243,313 -0.03(-1.50%)
May 28, 2019 2.050 2.050 1.980 2.000 389,962 -0.06(-2.91%)
May 27, 2019 2.040 2.090 2.030 2.060 123,167 +0.03(+1.48%)
May 24, 2019 2.130 2.130 2.020 2.030 384,361 -0.09(-4.25%)
May 23, 2019 2.130 2.300 2.100 2.120 1,012,226 +0.02(+0.95%)
May 22, 2019 1.970 2.100 1.970 2.100 551,048 +0.13(+6.60%)
May 21, 2019 1.940 1.980 1.940 1.970 302,609 +0.02(+1.03%)
May 17, 2019 1.950 1.950 1.950 0 +0.02(+1.04%)
May 16, 2019 1.950 1.970 1.930 1.930 242,945 -0.02(-1.03%)
May 15, 2019 1.930 1.970 1.920 1.950 183,365 -0.01(-0.51%)
May 14, 2019 1.950 1.980 1.900 1.960 326,460 +0.00(+0.00%)
May 13, 2019 1.980 1.980 1.860 1.960 695,417 -0.02(-1.01%)
May 10, 2019 2.000 2.010 1.920 1.980 569,257 -0.03(-1.49%)
May 09, 2019 2.030 2.050 1.980 2.010 458,726 -0.04(-1.95%)
May 08, 2019 2.100 2.120 2.050 2.050 394,509 -0.06(-2.84%)
May 07, 2019 2.150 2.160 2.070 2.110 462,541 -0.03(-1.40%)
May 06, 2019 2.110 2.180 2.050 2.140 523,742 -0.02(-0.93%)
May 03, 2019 2.180 2.180 2.100 2.160 288,621 +0.00(+0.00%)
May 02, 2019 2.160 2.180 2.080 2.160 458,373 -0.03(-1.37%)
May 01, 2019 2.100 2.210 2.080 2.190 677,992 +0.12(+5.80%)
Apr 30, 2019 2.080 2.090 2.050 2.070 108,381 +0.01(+0.49%)
Apr 29, 2019 2.100 2.130 2.040 2.060 223,881 -0.01(-0.48%)
Apr 26, 2019 2.040 2.130 2.030 2.070 675,233 -0.08(-3.72%)
Apr 25, 2019 2.230 2.230 2.130 2.150 451,572 -0.06(-2.71%)
Apr 24, 2019 2.230 2.250 2.160 2.210 817,470 +0.02(+0.91%)
Apr 23, 2019 2.000 2.270 1.960 2.190 1,259,000 +0.19(+9.50%)
Apr 22, 2019 2.020 2.020 1.950 2.000 283,276 +0.03(+1.52%)
Apr 18, 2019 1.970 1.970 1.970 0 -0.01(-0.51%)
Apr 17, 2019 2.000 2.040 1.870 1.980 1,483,891 -0.03(-1.49%)
Apr 16, 2019 2.110 2.140 2.000 2.010 974,916 -0.10(-4.74%)
Apr 15, 2019 2.200 2.210 2.070 2.110 842,720 -0.11(-4.95%)
Apr 12, 2019 2.270 2.290 2.220 2.220 342,070 -0.02(-0.89%)
Apr 11, 2019 2.280 2.310 2.230 2.240 633,802 -0.06(-2.61%)
Apr 10, 2019 2.420 2.420 2.280 2.300 607,662 -0.12(-4.96%)
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.