Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (TSX: PAT )

N/A 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 (%)
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.