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, 2021 0.3900 0.4100 0.3800 0.3900 244,762 +0.00(+0.00%)
Nov 29, 2021 0.4050 0.4150 0.3900 0.3900 139,215 -0.02(-3.70%)
Nov 26, 2021 0.4000 0.4100 0.3900 0.4050 134,150 -0.01(-2.41%)
Nov 25, 2021 0.4300 0.4300 0.4100 0.4150 36,356 +0.00(+0.00%)
Nov 24, 2021 0.4100 0.4200 0.4100 0.4150 59,472 +0.01(+1.22%)
Nov 23, 2021 0.4200 0.4250 0.4100 0.4100 120,407 -0.01(-2.38%)
Nov 22, 2021 0.4200 0.4450 0.4150 0.4200 116,254 -0.01(-2.33%)
Nov 19, 2021 0.4150 0.4650 0.4150 0.4300 263,510 +0.02(+3.61%)
Nov 18, 2021 0.4100 0.4150 0.4100 0.4150 112,051 -0.01(-2.35%)
Nov 17, 2021 0.4100 0.4300 0.4100 0.4250 119,960 +0.01(+2.41%)
Nov 16, 2021 0.4250 0.4250 0.4100 0.4150 101,464 -0.01(-1.19%)
Nov 15, 2021 0.4200 0.4250 0.4100 0.4200 232,063 -0.01(-1.18%)
Nov 12, 2021 0.4300 0.4400 0.4150 0.4250 139,252 -0.01(-2.30%)
Nov 11, 2021 0.4300 0.4500 0.4300 0.4350 107,240 +0.00(+0.00%)
Nov 10, 2021 0.4500 0.4350 154,925 -0.01(-2.25%)
Nov 09, 2021 0.4350 0.4500 0.4300 0.4450 88,059 -0.01(-1.11%)
Nov 08, 2021 0.4500 0.4650 0.4450 0.4500 213,319 -0.01(-1.10%)
Nov 05, 2021 0.4500 0.4650 0.4400 0.4550 201,107 +0.02(+3.41%)
Nov 04, 2021 0.4300 0.4450 0.4250 0.4400 123,153 -0.01(-1.12%)
Nov 03, 2021 0.4250 0.4450 0.4200 0.4450 192,970 +0.04(+8.54%)
Nov 02, 2021 0.4450 0.4500 0.4100 0.4100 383,907 -0.04(-7.87%)
Nov 01, 2021 0.4700 0.4750 0.4450 0.4450 193,012 -0.02(-4.30%)
Oct 29, 2021 0.4600 0.4650 0.4500 0.4650 276,038 -0.00(-1.06%)
Oct 28, 2021 0.4250 0.4750 0.4250 0.4700 118,185 +0.05(+11.90%)
Oct 27, 2021 0.4350 0.4500 0.4150 0.4200 153,509 +0.01(+1.20%)
Oct 26, 2021 0.4200 0.4150 216,932 -0.02(-3.49%)
Oct 25, 2021 0.4050 0.4400 0.4050 0.4300 199,389 +0.00(+0.00%)
Oct 22, 2021 0.4400 0.4400 0.4000 0.4300 461,726 -0.01(-2.27%)
Oct 21, 2021 0.4450 0.4550 0.4350 0.4400 176,825 -0.01(-2.22%)
Oct 20, 2021 0.4600 0.4600 0.4500 0.4500 108,610 -0.01(-2.17%)
Oct 19, 2021 0.4600 0.4600 0.4550 0.4600 71,247 -0.01(-2.13%)
Oct 18, 2021 0.4600 0.4700 0.4500 0.4700 135,083 +0.00(+1.08%)
Oct 15, 2021 0.4750 0.4750 0.4600 0.4650 102,473 +0.00(+0.00%)
Oct 14, 2021 0.4650 0.4750 0.4650 0.4650 50,144 -0.00(-1.06%)
Oct 13, 2021 0.4800 0.4800 0.4650 0.4700 68,407 +0.00(+0.00%)
Oct 12, 2021 0.4800 0.4900 0.4700 0.4700 194,682 -0.02(-4.08%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Oct 07, 2021 0.4750 0.4800 0.4700 0.4750 48,002 +0.01(+1.06%)
Oct 06, 2021 0.4700 0.4850 0.4700 0.4700 69,097 -0.01(-2.08%)
Oct 05, 2021 0.4750 0.4800 0.4700 0.4800 98,036 +0.00(+0.00%)
Oct 04, 2021 0.4750 0.5000 0.4700 0.4800 95,648 +0.00(+0.00%)
Oct 01, 2021 0.4900 0.4900 0.4700 0.4800 70,963 +0.01(+1.05%)
Sep 30, 2021 0.4800 0.5000 0.4650 0.4750 55,638 -0.03(-5.00%)
Sep 29, 2021 0.4700 0.5000 0.4700 0.5000 212,883 +0.03(+5.26%)
Sep 28, 2021 0.4900 0.4900 0.4750 0.4750 101,235 -0.02(-3.06%)
Sep 27, 2021 0.4750 0.5000 0.4750 0.4900 105,804 +0.01(+2.08%)
Sep 24, 2021 0.4900 0.4950 0.4800 0.4800 22,555 -0.01(-2.04%)
Sep 23, 2021 0.4900 0.5000 0.4800 0.4900 49,333 +0.00(+0.00%)
Sep 22, 2021 0.4950 0.4950 0.4800 0.4900 21,289 +0.01(+2.08%)
Sep 21, 2021 0.4700 0.5000 0.4700 0.4800 51,090 +0.01(+1.05%)
Sep 20, 2021 0.4900 0.4950 0.4700 0.4750 101,025 -0.01(-2.06%)
Sep 17, 2021 0.5000 0.5000 0.4800 0.4850 122,366 -0.01(-1.02%)
Sep 16, 2021 0.4900 0.4950 0.4650 0.4900 101,685 +0.00(+0.00%)
Sep 15, 2021 0.5000 0.5100 0.4900 0.4900 116,970 -0.01(-1.01%)
Sep 14, 2021 0.5000 0.5100 0.4950 0.4950 116,242 +0.00(+0.00%)
Sep 13, 2021 0.5200 0.5200 0.4900 0.4950 73,450 -0.01(-1.00%)
Sep 10, 2021 0.5100 0.5200 0.4950 0.5000 49,562 +0.01(+2.04%)
Sep 09, 2021 0.5100 0.5200 0.4900 0.4900 181,433 -0.02(-3.92%)
Sep 08, 2021 0.5200 0.5300 0.5000 0.5100 164,864 +0.00(+0.00%)
Sep 07, 2021 0.5000 0.5200 0.4950 0.5100 75,078 +0.00(+0.00%)
Sep 03, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Sep 02, 2021 0.4900 0.5100 0.4900 0.5000 39,760 +0.00(+0.00%)
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.