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 (%)
Feb 26, 2021 0.6300 0.6300 0.5100 0.5900 456,241 -0.03(-4.84%)
Feb 25, 2021 0.5700 0.6400 0.5700 0.6200 415,997 +0.03(+5.08%)
Feb 24, 2021 0.5600 0.6100 0.5600 0.5900 199,672 +0.03(+5.36%)
Feb 23, 2021 0.5700 0.5700 0.5100 0.5600 474,172 -0.01(-1.75%)
Feb 22, 2021 0.5900 0.6100 0.5700 0.5700 392,422 -0.05(-8.06%)
Feb 19, 2021 0.6400 0.6500 0.6100 0.6200 211,304 +0.00(+0.00%)
Feb 18, 2021 0.6400 0.6500 0.6100 0.6200 351,301 -0.04(-6.06%)
Feb 17, 2021 0.6800 0.6900 0.6300 0.6600 158,203 -0.01(-1.49%)
Feb 16, 2021 0.7200 0.7400 0.6700 0.6700 403,030 -0.04(-5.63%)
Feb 12, 2021 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Feb 11, 2021 0.7300 0.7400 0.6600 0.6600 405,676 -0.03(-4.35%)
Feb 10, 2021 0.7000 0.7500 0.6300 0.6900 1,051,555 +0.01(+1.47%)
Feb 09, 2021 0.5900 0.7000 0.5400 0.6800 1,235,049 +0.12(+21.43%)
Feb 08, 2021 0.5500 0.5800 0.5300 0.5600 454,844 -0.01(-1.75%)
Feb 05, 2021 0.5900 0.6100 0.5600 0.5700 281,839 -0.03(-5.00%)
Feb 04, 2021 0.6300 0.6300 0.5800 0.6000 363,535 +0.02(+3.45%)
Feb 03, 2021 0.6200 0.6300 0.5700 0.5800 313,655 -0.04(-6.45%)
Feb 02, 2021 0.6000 0.6300 0.5900 0.6200 662,849 +0.04(+6.90%)
Feb 01, 2021 0.5300 0.5800 0.5100 0.5800 592,489 +0.07(+13.73%)
Jan 29, 2021 0.5400 0.5500 0.5000 0.5100 340,912 -0.03(-5.56%)
Jan 28, 2021 0.4200 0.5500 0.4200 0.5400 1,150,435 +0.10(+21.35%)
Jan 27, 2021 0.4550 0.4600 0.4300 0.4450 434,533 -0.02(-5.32%)
Jan 26, 2021 0.4600 0.4800 0.4600 0.4700 152,593 +0.00(+1.08%)
Jan 25, 2021 0.4850 0.4900 0.4550 0.4650 583,440 -0.02(-5.10%)
Jan 22, 2021 0.5000 0.5000 0.4800 0.4900 485,904 -0.01(-2.00%)
Jan 21, 2021 0.5000 0.5000 0.4900 0.5000 190,933 +0.00(+0.00%)
Jan 20, 2021 0.5100 0.5100 0.5000 0.5000 174,958 -0.01(-1.96%)
Jan 19, 2021 0.5000 0.5200 0.5000 0.5100 162,279 +0.01(+2.00%)
Jan 18, 2021 0.5100 0.5100 0.4900 0.5000 137,095 -0.01(-1.96%)
Jan 15, 2021 0.4900 0.5200 0.4900 0.5100 145,877 +0.00(+0.00%)
Jan 14, 2021 0.5100 0.5200 0.4800 0.5100 268,426 +0.00(+0.00%)
Jan 13, 2021 0.5400 0.5400 0.5000 0.5100 113,068 -0.01(-1.92%)
Jan 12, 2021 0.5300 0.5300 0.5000 0.5200 209,538 +0.00(+0.00%)
Jan 11, 2021 0.4700 0.5300 0.4700 0.5200 350,371 +0.02(+4.00%)
Jan 08, 2021 0.5300 0.5300 0.5000 0.5000 449,677 -0.03(-5.66%)
Jan 07, 2021 0.5500 0.5500 0.5100 0.5300 235,539 +0.01(+1.92%)
Jan 06, 2021 0.5300 0.5800 0.5100 0.5200 375,364 -0.01(-1.89%)
Jan 05, 2021 0.6000 0.6000 0.5200 0.5300 826,403 -0.07(-11.67%)
Jan 04, 2021 0.5900 0.6400 0.5900 0.6000 779,361 +0.03(+5.26%)
Dec 31, 2020 0.5700 0.5700 0.5700 0 +0.06(+11.76%)
Dec 30, 2020 0.4500 0.5200 0.4200 0.5100 923,060 +0.07(+14.61%)
Dec 29, 2020 0.4500 0.5000 0.4450 0.4450 1,133,699 +0.02(+4.71%)
Dec 24, 2020 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Dec 23, 2020 0.3900 0.4050 0.3900 0.4000 576,949 +0.02(+3.90%)
Dec 22, 2020 0.3900 0.4000 0.3850 0.3850 518,553 -0.02(-3.75%)
Dec 21, 2020 0.4000 0.4100 0.3900 0.4000 582,275 -0.01(-2.44%)
Dec 18, 2020 0.4000 0.4100 0.4000 0.4100 344,653 +0.01(+2.50%)
Dec 17, 2020 0.4200 0.4200 0.4000 0.4000 500,572 -0.01(-2.44%)
Dec 16, 2020 0.4200 0.4200 0.4050 0.4100 626,046 -0.01(-2.38%)
Dec 15, 2020 0.4200 0.4400 0.4100 0.4200 443,866 -0.02(-4.55%)
Dec 14, 2020 0.4500 0.4500 0.4000 0.4400 1,133,610 -0.01(-2.22%)
Dec 11, 2020 0.4900 0.4900 0.4350 0.4500 1,120,076 -0.04(-8.16%)
Dec 10, 2020 0.5100 0.5200 0.4850 0.4900 595,505 -0.02(-3.92%)
Dec 09, 2020 0.5300 0.5400 0.5100 0.5100 436,690 -0.03(-5.56%)
Dec 08, 2020 0.5300 0.5500 0.5300 0.5400 160,869 +0.00(+0.00%)
Dec 07, 2020 0.5400 0.5500 0.5300 0.5400 136,132 -0.01(-1.82%)
Dec 04, 2020 0.5500 0.5700 0.5400 0.5500 116,890 -0.01(-1.79%)
Dec 03, 2020 0.5500 0.5900 0.5500 0.5600 226,415 -0.02(-3.45%)
Dec 02, 2020 0.5400 0.5800 0.5200 0.5800 495,613 +0.03(+5.45%)
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.