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%)
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.