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 (%)
Jul 29, 2022 0.4650 0 +0.03(+5.68%)
Jul 28, 2022 0.4300 0.4400 0.4150 0.4400 37,793 +0.02(+3.53%)
Jul 27, 2022 0.4350 0.4350 0.3950 0.4250 326,995 +0.04(+11.84%)
Jul 26, 2022 0.3900 0.4150 0.3800 0.3800 20,738 -0.01(-1.30%)
Jul 25, 2022 0.4000 0.4000 0.3750 0.3850 92,470 -0.01(-2.53%)
Jul 22, 2022 0.4000 0.4100 0.3850 0.3950 37,146 +0.00(+0.00%)
Jul 21, 2022 0.4050 0.4150 0.3900 0.3950 49,878 -0.03(-8.14%)
Jul 20, 2022 0.4200 0.4350 0.4050 0.4300 36,469 +0.04(+10.26%)
Jul 19, 2022 0.3700 0.4800 0.3700 0.3900 99,589 +0.02(+4.00%)
Jul 18, 2022 0.3750 0.3800 0.3700 0.3750 29,592 -0.01(-1.32%)
Jul 15, 2022 0.3850 0.3950 0.3800 0.3800 29,802 -0.01(-2.56%)
Jul 14, 2022 0.3850 0.3900 0.3750 0.3900 41,139 +0.00(+0.00%)
Jul 13, 2022 0.3950 0.3950 0.3850 0.3900 48,192 -0.02(-3.70%)
Jul 12, 2022 0.4050 0.4150 0.3900 0.4050 121,253 -0.01(-2.41%)
Jul 11, 2022 0.4200 0.4300 0.4000 0.4150 19,651 -0.01(-2.35%)
Jul 08, 2022 0.4250 0.4350 0.4200 0.4250 40,431 +0.01(+1.19%)
Jul 07, 2022 0.4050 0.4300 0.4050 0.4200 29,635 +0.01(+1.20%)
Jul 06, 2022 0.4050 0.4250 0.4000 0.4150 10,765 +0.01(+2.47%)
Jul 05, 2022 0.4300 0.4300 0.4050 0.4050 34,045 -0.00(-1.22%)
Jul 04, 2022 0.4100 0.4100 0.4100 0.4100 17,411 -0.01(-2.38%)
Jun 30, 2022 0.4200 0 +0.01(+1.20%)
Jun 29, 2022 0.4300 0.4300 0.4150 0.4150 23,808 -0.01(-2.35%)
Jun 28, 2022 0.4450 0.4500 0.4200 0.4250 46,305 -0.02(-4.49%)
Jun 27, 2022 0.4200 0.4600 0.4200 0.4450 54,695 +0.04(+8.54%)
Jun 24, 2022 0.4200 0.4200 0.4000 0.4100 51,570 +0.01(+2.50%)
Jun 23, 2022 0.4100 0.4300 0.4000 0.4000 28,955 -0.02(-4.76%)
Jun 22, 2022 0.4100 0.4200 0.4000 0.4200 36,869 +0.01(+2.44%)
Jun 21, 2022 0.4300 0.4400 0.4050 0.4100 46,678 -0.02(-4.65%)
Jun 20, 2022 0.4400 0.4400 0.4150 0.4300 33,862 +0.02(+6.17%)
Jun 17, 2022 0.4250 0.4300 0.4050 0.4050 66,871 +0.01(+1.25%)
Jun 16, 2022 0.4350 0.4350 0.4000 0.4000 145,361 -0.03(-6.98%)
Jun 15, 2022 0.4350 0.4350 0.4200 0.4300 39,544 -0.01(-2.27%)
Jun 14, 2022 0.4850 0.4850 0.4250 0.4400 114,466 -0.02(-4.35%)
Jun 13, 2022 0.5000 0.5000 0.4500 0.4600 131,461 -0.04(-8.00%)
Jun 10, 2022 0.5400 0.5400 0.4850 0.5000 150,764 -0.04(-7.41%)
Jun 09, 2022 0.5400 0.5500 0.5200 0.5400 38,637 +0.01(+1.89%)
Jun 08, 2022 0.5500 0.5600 0.5300 0.5300 24,683 -0.01(-1.85%)
Jun 07, 2022 0.5600 0.5700 0.5400 0.5400 67,512 -0.01(-1.82%)
Jun 06, 2022 0.6100 0.6100 0.5400 0.5500 219,797 -0.01(-1.79%)
Jun 03, 2022 0.5600 0.5700 0.5500 0.5600 28,418 +0.00(+0.00%)
Jun 02, 2022 0.5700 0.5700 0.5600 0.5600 74,735 +0.01(+1.82%)
Jun 01, 2022 0.5400 0.5600 0.5300 0.5500 74,052 +0.02(+3.77%)
May 31, 2022 0.4800 0.5700 0.4800 0.5300 214,486 +0.06(+12.77%)
May 30, 2022 0.4950 0.4950 0.4700 0.4700 22,126 -0.02(-4.08%)
May 27, 2022 0.5000 0.5100 0.4800 0.4900 48,612 -0.01(-2.00%)
May 26, 2022 0.5000 0.5000 0.4850 0.5000 35,301 +0.03(+6.38%)
May 25, 2022 0.4700 0.5100 0.4700 0.4700 58,100 +0.01(+2.17%)
May 24, 2022 0.5000 0.5000 0.4450 0.4600 87,340 -0.01(-2.13%)
May 20, 2022 0.4700 0 -0.02(-4.08%)
May 19, 2022 0.4900 0.5000 0.4850 0.4900 107,202 -0.01(-2.00%)
May 18, 2022 0.5000 0.5200 0.4700 0.5000 193,053 +0.04(+9.89%)
May 17, 2022 0.4450 0.4900 0.4450 0.4550 213,760 +0.02(+3.41%)
May 16, 2022 0.4450 0.4500 0.4300 0.4400 54,126 +0.02(+3.53%)
May 13, 2022 0.4500 0.4550 0.4150 0.4250 92,837 +0.02(+4.94%)
May 12, 2022 0.4350 0.4450 0.4050 0.4050 92,487 -0.04(-8.99%)
May 11, 2022 0.4850 0.4850 0.4300 0.4450 81,924 -0.01(-1.11%)
May 10, 2022 0.4750 0.4750 0.4200 0.4500 219,851 -0.02(-3.23%)
May 09, 2022 0.4800 0.4850 0.4550 0.4650 121,793 -0.03(-6.06%)
May 06, 2022 0.4950 0.4950 0.4800 0.4950 51,791 +0.02(+3.13%)
May 05, 2022 0.5100 0.5100 0.4750 0.4800 189,299 -0.03(-5.88%)
May 04, 2022 0.5300 0.5300 0.5000 0.5100 126,324 +0.00(+0.00%)
May 03, 2022 0.5300 0.5300 0.5000 0.5100 125,519 -0.02(-3.77%)
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.