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 (%)
Nov 30, 2020 0.5700 0.6000 0.5700 0.5700 182,064 +0.00(+0.00%)
Nov 27, 2020 0.5500 0.6000 0.5500 0.5700 289,011 +0.00(+0.00%)
Nov 26, 2020 0.5900 0.5900 0.5500 0.5700 217,212 -0.02(-3.39%)
Nov 25, 2020 0.5500 0.6400 0.5500 0.5900 458,934 +0.04(+7.27%)
Nov 24, 2020 0.5600 0.5700 0.5500 0.5500 182,515 +0.00(+0.00%)
Nov 23, 2020 0.5700 0.6000 0.5400 0.5500 407,158 -0.02(-3.51%)
Nov 20, 2020 0.5700 0.5900 0.5700 0.5700 63,384 +0.00(+0.00%)
Nov 19, 2020 0.5900 0.5900 0.5600 0.5700 180,603 -0.01(-1.72%)
Nov 18, 2020 0.6000 0.6100 0.5100 0.5800 799,016 -0.02(-3.33%)
Nov 17, 2020 0.6200 0.6200 0.5900 0.6000 131,944 -0.02(-3.23%)
Nov 16, 2020 0.6300 0.6400 0.6100 0.6200 212,773 +0.04(+6.90%)
Nov 13, 2020 0.5900 0.5900 0.5800 0.5800 120,660 +0.00(+0.00%)
Nov 12, 2020 0.5900 0.5900 0.5800 0.5800 77,086 +0.00(+0.00%)
Nov 11, 2020 0.6000 0.6100 0.5800 0.5800 196,142 -0.04(-6.45%)
Nov 10, 2020 0.6500 0.6600 0.6100 0.6200 207,948 -0.02(-3.13%)
Nov 09, 2020 0.6000 0.7000 0.5900 0.6400 426,623 +0.07(+12.28%)
Nov 06, 2020 0.5700 0.5800 0.5600 0.5700 156,788 +0.00(+0.00%)
Nov 05, 2020 0.5600 0.5800 0.5400 0.5700 135,186 +0.01(+1.79%)
Nov 04, 2020 0.5700 0.5700 0.5400 0.5600 61,559 -0.01(-1.75%)
Nov 03, 2020 0.5500 0.5800 0.5500 0.5700 127,610 +0.02(+3.64%)
Nov 02, 2020 0.5600 0.5600 0.5400 0.5500 112,377 +0.00(+0.00%)
Oct 30, 2020 0.5600 0.5600 0.5500 0.5500 122,068 -0.01(-1.79%)
Oct 29, 2020 0.5700 0.5700 0.5400 0.5600 121,486 +0.00(+0.00%)
Oct 28, 2020 0.5500 0.5800 0.5500 0.5600 120,013 -0.01(-1.75%)
Oct 27, 2020 0.5600 0.5700 0.5500 0.5700 103,143 +0.02(+3.64%)
Oct 26, 2020 0.5700 0.5800 0.5500 0.5500 150,845 -0.02(-3.51%)
Oct 23, 2020 0.6000 0.6000 0.5700 0.5700 147,376 -0.04(-6.56%)
Oct 22, 2020 0.5500 0.6300 0.5400 0.6100 230,579 +0.07(+12.96%)
Oct 21, 2020 0.5600 0.5600 0.5400 0.5400 316,018 -0.02(-3.57%)
Oct 20, 2020 0.6000 0.6000 0.5500 0.5600 382,937 -0.04(-6.67%)
Oct 19, 2020 0.6300 0.6300 0.5900 0.6000 217,741 -0.03(-4.76%)
Oct 16, 2020 0.6000 0.6400 0.6000 0.6300 345,705 +0.04(+6.78%)
Oct 15, 2020 0.6300 0.6300 0.5800 0.5900 1,368,717 -0.08(-11.94%)
Oct 14, 2020 0.7500 0.7500 0.6600 0.6700 711,606 -0.05(-6.94%)
Oct 13, 2020 0.7400 0.7500 0.7200 0.7200 96,124 -0.02(-2.70%)
Oct 09, 2020 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Oct 08, 2020 0.7600 0.7800 0.7600 0.7700 70,451 +0.02(+2.67%)
Oct 07, 2020 0.7800 0.7800 0.7400 0.7500 86,971 +0.00(+0.00%)
Oct 06, 2020 0.7600 0.7600 0.7500 0.7500 30,336 -0.02(-2.60%)
Oct 05, 2020 0.8000 0.8100 0.7400 0.7700 204,734 -0.03(-3.75%)
Oct 02, 2020 0.7700 0.8400 0.7500 0.8000 359,542 +0.04(+5.26%)
Oct 01, 2020 0.6900 0.7600 0.6900 0.7600 267,005 +0.07(+10.14%)
Sep 30, 2020 0.6900 0.7000 0.6900 0.6900 42,659 +0.00(+0.00%)
Sep 29, 2020 0.6800 0.7000 0.6800 0.6900 99,870 -0.01(-1.43%)
Sep 28, 2020 0.7100 0.7100 0.6900 0.7000 116,407 +0.00(+0.00%)
Sep 25, 2020 0.7000 0.7000 0.6800 0.7000 63,253 +0.02(+2.94%)
Sep 24, 2020 0.6700 0.7000 0.6700 0.6800 129,256 +0.01(+1.49%)
Sep 23, 2020 0.7000 0.7100 0.6700 0.6700 163,577 -0.02(-2.90%)
Sep 22, 2020 0.6700 0.7100 0.6600 0.6900 106,009 +0.03(+4.55%)
Sep 21, 2020 0.6800 0.6900 0.6600 0.6600 130,442 -0.01(-1.49%)
Sep 18, 2020 0.7000 0.7100 0.6700 0.6700 144,735 -0.02(-2.90%)
Sep 17, 2020 0.6800 0.7000 0.6700 0.6900 236,682 +0.02(+2.99%)
Sep 16, 2020 0.6900 0.6900 0.6700 0.6700 105,539 -0.01(-1.47%)
Sep 15, 2020 0.6900 0.6900 0.6800 0.6800 151,547 -0.01(-1.45%)
Sep 14, 2020 0.7000 0.7000 0.6900 0.6900 101,825 -0.01(-1.43%)
Sep 11, 2020 0.7000 0.7100 0.6900 0.7000 77,600 +0.00(+0.00%)
Sep 10, 2020 0.7100 0.7200 0.6900 0.7000 86,871 -0.02(-2.78%)
Sep 09, 2020 0.7100 0.7200 0.6900 0.7200 85,636 +0.01(+1.41%)
Sep 08, 2020 0.6900 0.7200 0.6900 0.7100 88,887 +0.00(+0.00%)
Sep 04, 2020 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Sep 03, 2020 0.7000 0.7100 0.6800 0.6900 180,132 -0.01(-1.43%)
Sep 02, 2020 0.7500 0.7500 0.7000 0.7000 185,016 -0.01(-1.41%)
Sep 01, 2020 0.7400 0.7800 0.7000 0.7100 155,976 -0.03(-4.05%)
Aug 31, 2020 0.7000 0.7500 0.6800 0.7400 220,416 +0.04(+5.71%)
Aug 28, 2020 0.7000 0.7200 0.6600 0.7000 737,245 -0.03(-4.11%)
Aug 27, 2020 0.7800 0.7900 0.7200 0.7300 661,081 -0.05(-6.41%)
Aug 26, 2020 0.7900 0.7900 0.7700 0.7800 201,474 +0.00(+0.00%)
Aug 25, 2020 0.8000 0.8500 0.7800 0.7800 227,110 +0.00(+0.00%)
Aug 24, 2020 0.7800 0.7900 0.7500 0.7800 303,810 +0.01(+1.30%)
Aug 21, 2020 0.8100 0.8100 0.7600 0.7700 255,840 -0.03(-3.75%)
Aug 20, 2020 0.7900 0.8200 0.7900 0.8000 221,979 -0.01(-1.23%)
Aug 19, 2020 0.8400 0.8700 0.7800 0.8100 727,565 -0.05(-5.81%)
Aug 18, 2020 0.8700 0.8800 0.8200 0.8600 457,680 -0.03(-3.37%)
Aug 17, 2020 0.9100 0.9100 0.8900 0.8900 132,334 -0.01(-1.11%)
Aug 14, 2020 0.9100 0.9100 0.8900 0.9000 105,940 +0.00(+0.00%)
Aug 13, 2020 0.9100 0.9200 0.9000 0.9000 368,189 -0.01(-1.10%)
Aug 12, 2020 0.9500 0.9500 0.9000 0.9100 259,890 -0.05(-5.21%)
Aug 11, 2020 0.9800 0.9800 0.9400 0.9600 85,032 +0.02(+2.13%)
Aug 10, 2020 0.9300 0.9600 0.9300 0.9400 68,925 -0.03(-3.09%)
Aug 07, 2020 0.9700 0.9800 0.9600 0.9700 153,152 -0.01(-1.02%)
Aug 06, 2020 0.9700 0.9900 0.9700 0.9800 109,331 +0.03(+3.16%)
Aug 05, 2020 0.9700 0.9700 0.9300 0.9500 294,564 +0.02(+2.15%)
Aug 04, 2020 0.9500 0.9500 0.9200 0.9300 155,172 +0.00(+0.00%)
Jul 31, 2020 0.9300 0.9300 0.9300 0 -0.06(-6.06%)
Jul 30, 2020 1.010 1.030 0.9700 0.9900 139,963 -0.03(-2.94%)
Jul 29, 2020 0.9800 1.030 0.9500 1.020 519,464 +0.10(+10.87%)
Jul 28, 2020 0.9400 0.9400 0.9100 0.9200 160,891 -0.01(-1.08%)
Jul 27, 2020 0.9400 0.9400 0.9200 0.9300 110,854 -0.02(-2.11%)
Jul 24, 2020 1.010 1.010 0.9300 0.9500 164,564 -0.02(-2.06%)
Jul 23, 2020 0.9500 1.050 0.9500 0.9700 341,279 +0.05(+5.43%)
Jul 22, 2020 0.9500 0.9500 0.9100 0.9200 152,525 -0.01(-1.08%)
Jul 21, 2020 0.9000 0.9500 0.9000 0.9300 281,285 +0.04(+4.49%)
Jul 20, 2020 0.9600 0.9600 0.8700 0.8900 922,104 -0.09(-9.18%)
Jul 17, 2020 1.010 1.020 0.9400 0.9800 469,347 -0.03(-2.97%)
Jul 16, 2020 1.040 1.040 1.010 1.010 202,901 -0.03(-2.88%)
Jul 15, 2020 1.020 1.100 1.020 1.040 195,758 +0.02(+1.96%)
Jul 14, 2020 1.060 1.060 1.010 1.020 333,012 -0.05(-4.67%)
Jul 13, 2020 1.140 1.150 1.050 1.070 766,755 -0.10(-8.55%)
Jul 10, 2020 1.260 1.260 1.150 1.170 281,144 -0.05(-4.10%)
Jul 09, 2020 1.250 1.300 1.200 1.220 473,250 +0.01(+0.83%)
Jul 08, 2020 1.140 1.240 1.130 1.210 447,463 +0.08(+7.08%)
Jul 07, 2020 1.130 1.140 1.110 1.130 102,349 +0.01(+0.89%)
Jul 06, 2020 1.120 1.130 1.110 1.120 262,576 +0.02(+1.82%)
Jul 03, 2020 1.070 1.100 1.060 1.100 72,140 +0.02(+1.85%)
Jul 02, 2020 1.070 1.090 1.070 1.080 164,888 +0.02(+1.89%)
Jun 30, 2020 1.060 1.060 1.060 0 -0.01(-0.93%)
Jun 29, 2020 1.070 1.090 1.070 1.070 135,151 +0.00(+0.00%)
Jun 26, 2020 1.050 1.100 1.050 1.070 227,652 +0.03(+2.88%)
Jun 25, 2020 1.050 1.050 1.030 1.040 123,398 -0.01(-0.95%)
Jun 24, 2020 1.100 1.110 1.020 1.050 235,695 -0.05(-4.55%)
Jun 23, 2020 1.100 1.150 1.080 1.100 239,066 +0.00(+0.00%)
Jun 22, 2020 1.040 1.100 1.040 1.100 271,711 +0.06(+5.77%)
Jun 19, 2020 1.040 1.050 1.030 1.040 139,225 +0.00(+0.00%)
Jun 18, 2020 1.010 1.050 1.010 1.040 99,317 +0.01(+0.97%)
Jun 17, 2020 1.060 1.060 1.010 1.030 164,495 -0.02(-1.90%)
Jun 16, 2020 1.120 1.120 1.050 1.050 209,447 +0.01(+0.96%)
Jun 15, 2020 1.000 1.050 0.9900 1.040 198,004 -0.02(-1.89%)
Jun 12, 2020 1.050 1.080 1.000 1.060 290,783 +0.08(+8.16%)
Jun 11, 2020 1.090 1.090 0.9300 0.9800 773,210 -0.16(-14.04%)
Jun 10, 2020 1.160 1.160 1.120 1.140 157,234 -0.02(-1.72%)
Jun 09, 2020 1.190 1.230 1.150 1.160 518,562 +0.00(+0.00%)
Jun 08, 2020 1.160 1.160 1.060 1.160 569,701 +0.03(+2.65%)
Jun 05, 2020 1.140 1.170 1.110 1.130 318,578 -0.02(-1.74%)
Jun 04, 2020 1.160 1.170 1.110 1.150 275,721 -0.02(-1.71%)
Jun 03, 2020 1.210 1.210 1.020 1.170 916,783 -0.04(-3.31%)
Jun 02, 2020 1.260 1.280 1.200 1.210 533,786 -0.01(-0.82%)
Jun 01, 2020 1.170 1.300 1.170 1.220 593,922 +0.07(+6.09%)
May 29, 2020 1.260 1.300 1.120 1.150 951,920 -0.10(-8.00%)
May 28, 2020 1.170 1.420 1.130 1.250 2,565,221 +0.20(+19.05%)
May 27, 2020 0.9800 1.070 0.9800 1.050 713,809 +0.14(+15.38%)
May 26, 2020 0.8700 0.9700 0.8500 0.9100 828,914 +0.08(+9.64%)
May 25, 2020 0.8300 0.8400 0.8000 0.8300 276,202 +0.01(+1.22%)
May 22, 2020 0.8100 0.8400 0.7600 0.8200 690,761 +0.04(+5.13%)
May 21, 2020 0.7500 0.9500 0.7500 0.7800 1,688,947 +0.07(+9.86%)
May 20, 2020 0.6800 0.7100 0.6800 0.7100 544,537 +0.04(+5.97%)
May 19, 2020 0.7000 0.7100 0.6700 0.6700 379,519 +0.01(+1.52%)
May 15, 2020 0.6600 0.6600 0.6600 0 +0.06(+10.00%)
May 14, 2020 0.6100 0.6300 0.5500 0.6000 760,814 -0.03(-4.76%)
May 13, 2020 0.6900 0.6900 0.6200 0.6300 476,698 -0.05(-7.35%)
May 12, 2020 0.6800 0.7000 0.6700 0.6800 186,532 +0.01(+1.49%)
May 11, 2020 0.6900 0.7000 0.6600 0.6700 224,676 -0.02(-2.90%)
May 08, 2020 0.6800 0.6900 0.6500 0.6900 305,852 +0.01(+1.47%)
May 07, 2020 0.6700 0.7000 0.6600 0.6800 174,873 -0.01(-1.45%)
May 06, 2020 0.7000 0.7000 0.6600 0.6900 270,182 -0.01(-1.43%)
May 05, 2020 0.6900 0.7300 0.6900 0.7000 289,669 +0.02(+2.94%)
May 04, 2020 0.7100 0.7200 0.6800 0.6800 372,257 -0.04(-5.56%)
May 01, 2020 0.7300 0.7400 0.7000 0.7200 156,541 +0.02(+2.86%)
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%)
Feb 03, 2020 1.550 1.560 1.440 1.440 318,652 -0.07(-4.64%)
Jan 31, 2020 1.440 1.610 1.440 1.510 951,891 +0.09(+6.34%)
Jan 30, 2020 1.400 1.450 1.370 1.420 506,660 +0.08(+5.97%)
Jan 29, 2020 1.360 1.360 1.340 1.340 71,784 -0.02(-1.47%)
Jan 28, 2020 1.340 1.380 1.340 1.360 168,172 +0.02(+1.49%)
Jan 27, 2020 1.360 1.380 1.340 1.340 263,683 -0.09(-6.29%)
Jan 24, 2020 1.380 1.440 1.360 1.430 443,802 +0.09(+6.72%)
Jan 23, 2020 1.400 1.410 1.320 1.340 575,404 +0.02(+1.52%)
Jan 22, 2020 1.330 1.330 1.290 1.320 205,210 +0.00(+0.00%)
Jan 21, 2020 1.380 1.380 1.320 1.320 355,546 -0.05(-3.65%)
Jan 20, 2020 1.400 1.490 1.350 1.370 580,517 +0.06(+4.58%)
Jan 17, 2020 1.290 1.330 1.280 1.310 235,914 +0.02(+1.55%)
Jan 16, 2020 1.300 1.300 1.260 1.290 197,036 -0.01(-0.77%)
Jan 15, 2020 1.290 1.300 1.250 1.300 219,760 +0.01(+0.78%)
Jan 14, 2020 1.290 1.290 1.260 1.290 160,287 -0.01(-0.77%)
Jan 13, 2020 1.240 1.300 1.220 1.300 378,342 +0.07(+5.69%)
Jan 10, 2020 1.250 1.260 1.220 1.230 251,187 -0.02(-1.60%)
Jan 09, 2020 1.270 1.270 1.230 1.250 196,458 -0.01(-0.79%)
Jan 08, 2020 1.300 1.320 1.250 1.260 347,403 -0.04(-3.08%)
Jan 07, 2020 1.280 1.310 1.260 1.300 370,282 +0.04(+3.17%)
Jan 06, 2020 1.260 1.270 1.190 1.260 494,791 +0.00(+0.00%)
Jan 03, 2020 1.290 1.300 1.260 1.260 158,317 -0.03(-2.33%)
Jan 02, 2020 1.320 1.320 1.260 1.290 238,987 +0.00(+0.00%)
Dec 31, 2019 1.290 1.290 1.290 0 -0.04(-3.01%)
Dec 30, 2019 1.300 1.350 1.220 1.330 621,200 +0.03(+2.31%)
Dec 27, 2019 1.290 1.340 1.270 1.300 465,217 +0.04(+3.17%)
Dec 24, 2019 1.260 1.260 1.260 0 +0.08(+6.78%)
Dec 23, 2019 1.200 1.210 1.120 1.180 744,547 -0.03(-2.48%)
Dec 20, 2019 1.230 1.230 1.200 1.210 500,211 -0.02(-1.63%)
Dec 19, 2019 1.270 1.280 1.210 1.230 750,274 -0.07(-5.38%)
Dec 18, 2019 1.280 1.330 1.280 1.300 409,830 +0.04(+3.17%)
Dec 17, 2019 1.300 1.320 1.200 1.260 1,574,601 -0.09(-6.67%)
Dec 16, 2019 1.390 1.390 1.330 1.350 411,791 -0.03(-2.17%)
Dec 13, 2019 1.400 1.410 1.350 1.380 389,546 -0.02(-1.43%)
Dec 12, 2019 1.460 1.480 1.370 1.400 490,129 -0.06(-4.11%)
Dec 11, 2019 1.520 1.520 1.460 1.460 135,522 -0.05(-3.31%)
Dec 10, 2019 1.560 1.560 1.490 1.510 199,060 -0.04(-2.58%)
Dec 09, 2019 1.480 1.560 1.460 1.550 435,007 +0.09(+6.16%)
Dec 06, 2019 1.500 1.520 1.440 1.460 278,502 -0.03(-2.01%)
Dec 05, 2019 1.480 1.500 1.480 1.490 72,833 +0.01(+0.68%)
Dec 04, 2019 1.490 1.490 1.480 1.480 80,364 +0.01(+0.68%)
Dec 03, 2019 1.500 1.500 1.460 1.470 191,630 -0.04(-2.65%)
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.