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 (%)
Aug 30, 2019 1.770 1.770 1.770 0 -0.01(-0.56%)
Aug 29, 2019 1.750 1.800 1.740 1.780 165,154 +0.02(+1.14%)
Aug 28, 2019 1.770 1.780 1.740 1.760 254,648 -0.01(-0.56%)
Aug 27, 2019 1.780 1.820 1.770 1.770 128,170 -0.02(-1.12%)
Aug 26, 2019 1.820 1.820 1.780 1.790 172,511 -0.02(-1.10%)
Aug 23, 2019 1.810 1.820 1.800 1.810 121,307 -0.01(-0.55%)
Aug 22, 2019 1.820 1.830 1.780 1.820 172,339 -0.01(-0.55%)
Aug 21, 2019 1.810 1.830 1.770 1.830 207,462 +0.04(+2.23%)
Aug 20, 2019 1.850 1.850 1.790 1.790 290,442 -0.02(-1.10%)
Aug 19, 2019 1.830 1.890 1.810 1.810 299,167 -0.03(-1.63%)
Aug 16, 2019 1.770 1.850 1.770 1.840 633,451 +0.08(+4.55%)
Aug 15, 2019 1.810 1.880 1.720 1.760 1,379,759 +0.05(+2.92%)
Aug 14, 2019 1.790 1.790 1.710 1.710 474,315 -0.10(-5.52%)
Aug 13, 2019 1.840 1.850 1.810 1.810 214,706 -0.03(-1.63%)
Aug 12, 2019 1.880 1.880 1.840 1.840 145,626 -0.05(-2.65%)
Aug 09, 2019 1.830 1.890 1.800 1.890 252,028 +0.06(+3.28%)
Aug 08, 2019 1.820 1.850 1.810 1.830 155,481 +0.00(+0.00%)
Aug 07, 2019 1.910 1.910 1.810 1.830 432,224 -0.11(-5.67%)
Aug 06, 2019 2.010 2.020 1.880 1.940 460,916 -0.07(-3.48%)
Aug 02, 2019 2.010 2.010 2.010 0 +0.01(+0.50%)
Aug 01, 2019 1.940 2.020 1.930 2.000 536,710 +0.08(+4.17%)
Jul 31, 2019 1.930 1.930 1.900 1.920 268,472 +0.02(+1.05%)
Jul 30, 2019 1.900 1.900 1.870 1.900 217,094 +0.02(+1.06%)
Jul 29, 2019 1.890 1.890 1.860 1.880 354,749 +0.03(+1.62%)
Jul 26, 2019 1.890 1.900 1.830 1.850 301,452 -0.02(-1.07%)
Jul 25, 2019 1.850 1.880 1.840 1.870 259,862 +0.04(+2.19%)
Jul 24, 2019 1.840 1.860 1.820 1.830 163,342 -0.01(-0.54%)
Jul 23, 2019 1.870 1.870 1.830 1.840 121,972 +0.00(+0.00%)
Jul 22, 2019 1.870 1.880 1.810 1.840 272,464 +0.05(+2.79%)
Jul 19, 2019 1.830 1.840 1.790 1.790 235,504 -0.02(-1.10%)
Jul 18, 2019 1.840 1.890 1.780 1.810 502,109 +0.03(+1.69%)
Jul 17, 2019 1.800 1.820 1.780 1.780 223,279 +0.00(+0.00%)
Jul 16, 2019 1.780 1.820 1.780 1.780 231,037 +0.02(+1.14%)
Jul 15, 2019 1.800 1.810 1.750 1.760 654,925 -0.08(-4.35%)
Jul 12, 2019 1.850 1.860 1.820 1.840 353,823 -0.02(-1.08%)
Jul 11, 2019 1.900 1.900 1.840 1.860 502,315 -0.03(-1.59%)
Jul 10, 2019 1.940 1.950 1.860 1.890 483,535 -0.04(-2.07%)
Jul 09, 2019 2.000 2.000 1.930 1.930 153,034 -0.05(-2.53%)
Jul 08, 2019 2.020 2.020 1.980 1.980 330,391 +0.00(+0.00%)
Jul 05, 2019 2.040 2.040 1.950 1.980 413,087 -0.05(-2.46%)
Jul 04, 2019 1.980 2.090 1.960 2.030 690,603 +0.09(+4.64%)
Jul 03, 2019 1.890 1.950 1.830 1.940 513,089 +0.13(+7.18%)
Jul 02, 2019 1.850 1.860 1.770 1.810 478,895 -0.02(-1.09%)
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%)
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.