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 (%)
Jun 30, 2021 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Jun 29, 2021 0.5200 0.5200 0.4950 0.5000 48,324 -0.01(-1.96%)
Jun 28, 2021 0.4900 0.5100 0.4900 0.5100 34,763 +0.00(+0.00%)
Jun 25, 2021 0.4900 0.5100 0.4900 0.5100 103,585 +0.02(+3.03%)
Jun 24, 2021 0.5300 0.5300 0.4900 0.4950 145,875 -0.03(-4.81%)
Jun 23, 2021 0.5400 0.5400 0.5100 0.5200 40,948 +0.01(+1.96%)
Jun 22, 2021 0.5100 0.5400 0.5100 0.5100 65,986 +0.00(+0.00%)
Jun 21, 2021 0.5000 0.5100 0.5000 0.5100 43,776 +0.00(+0.00%)
Jun 18, 2021 0.5100 0.5200 0.5000 0.5100 44,964 +0.01(+2.00%)
Jun 17, 2021 0.4900 0.5100 0.4850 0.5000 62,582 +0.00(+0.00%)
Jun 16, 2021 0.5100 0.5100 0.4800 0.5000 139,870 +0.00(+0.00%)
Jun 15, 2021 0.5100 0.5200 0.4850 0.5000 217,206 -0.02(-3.85%)
Jun 14, 2021 0.5500 0.5500 0.5000 0.5200 311,342 -0.03(-5.45%)
Jun 11, 2021 0.5500 0.5500 0.5400 0.5500 142,769 -0.01(-1.79%)
Jun 10, 2021 0.5700 0.5800 0.5400 0.5600 202,064 -0.02(-3.45%)
Jun 09, 2021 0.5600 0.6000 0.5600 0.5800 115,904 +0.00(+0.00%)
Jun 08, 2021 0.6000 0.6000 0.5600 0.5800 128,355 -0.02(-3.33%)
Jun 07, 2021 0.6300 0.6400 0.5500 0.6000 381,777 -0.03(-4.76%)
Jun 04, 2021 0.6200 0.6400 0.6100 0.6300 435,667 +0.04(+6.78%)
Jun 03, 2021 0.5400 0.6000 0.5300 0.5900 288,311 +0.03(+5.36%)
Jun 02, 2021 0.5100 0.5600 0.5100 0.5600 521,983 +0.06(+12.00%)
Jun 01, 2021 0.4900 0.5000 0.4800 0.5000 138,446 +0.01(+1.01%)
May 31, 2021 0.4950 0.4950 0.4800 0.4950 40,183 +0.01(+1.02%)
May 28, 2021 0.4700 0.4900 0.4700 0.4900 68,652 +0.01(+2.08%)
May 27, 2021 0.4800 0.4900 0.4800 0.4800 69,840 +0.01(+2.13%)
May 26, 2021 0.4900 0.4900 0.4600 0.4700 161,904 -0.01(-1.05%)
May 25, 2021 0.4700 0.4800 0.4700 0.4750 52,967 +0.01(+1.06%)
May 21, 2021 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
May 20, 2021 0.4700 0.4900 0.4700 0.4800 70,643 +0.00(+0.00%)
May 19, 2021 0.4950 0.4950 0.4700 0.4800 89,383 -0.01(-2.04%)
May 18, 2021 0.4850 0.5000 0.4850 0.4900 123,420 +0.01(+1.03%)
May 17, 2021 0.4800 0.4900 0.4650 0.4850 100,379 +0.02(+4.30%)
May 14, 2021 0.5000 0.5000 0.4550 0.4650 88,163 -0.01(-2.11%)
May 13, 2021 0.4700 0.4850 0.4600 0.4750 154,098 +0.01(+1.06%)
May 12, 2021 0.4700 0.4750 0.4500 0.4700 55,058 -0.01(-2.08%)
May 11, 2021 0.4600 0.4850 0.4350 0.4800 228,734 +0.02(+4.35%)
May 10, 2021 0.4700 0.4800 0.4550 0.4600 232,306 -0.02(-4.17%)
May 07, 2021 0.4750 0.4800 0.4700 0.4800 49,785 +0.01(+1.05%)
May 06, 2021 0.4850 0.5100 0.4700 0.4750 203,167 -0.02(-3.06%)
May 05, 2021 0.4850 0.5100 0.4800 0.4900 140,046 +0.00(+0.00%)
May 04, 2021 0.5000 0.5200 0.4900 0.4900 155,975 -0.01(-2.00%)
May 03, 2021 0.5100 0.5300 0.5000 0.5000 109,417 -0.02(-3.85%)
Apr 30, 2021 0.5200 0.5300 0.5100 0.5200 37,255 -0.01(-1.89%)
Apr 29, 2021 0.5400 0.5400 0.5100 0.5300 123,543 +0.00(+0.00%)
Apr 28, 2021 0.5300 0.5300 0.5100 0.5300 78,878 +0.00(+0.00%)
Apr 27, 2021 0.5200 0.5300 0.5100 0.5300 147,672 +0.01(+1.92%)
Apr 26, 2021 0.5400 0.5500 0.5200 0.5200 233,019 -0.03(-5.45%)
Apr 23, 2021 0.5600 0.5600 0.5400 0.5500 75,721 +0.00(+0.00%)
Apr 22, 2021 0.5700 0.5800 0.5400 0.5500 222,873 +0.00(+0.00%)
Apr 21, 2021 0.5600 0.5600 0.5400 0.5500 50,174 +0.01(+1.85%)
Apr 20, 2021 0.5600 0.5800 0.5300 0.5400 136,341 +0.00(+0.00%)
Apr 19, 2021 0.5600 0.5700 0.5400 0.5400 205,755 -0.04(-6.90%)
Apr 16, 2021 0.5400 0.5800 0.5200 0.5800 550,787 +0.06(+11.54%)
Apr 15, 2021 0.5300 0.5800 0.5000 0.5200 461,702 +0.01(+1.96%)
Apr 14, 2021 0.5000 0.5100 0.4900 0.5100 255,084 +0.02(+4.08%)
Apr 13, 2021 0.4850 0.4900 0.4800 0.4900 126,934 +0.00(+0.00%)
Apr 12, 2021 0.4850 0.4900 0.4700 0.4900 234,234 +0.01(+1.03%)
Apr 09, 2021 0.4900 0.4950 0.4800 0.4850 87,075 +0.01(+1.04%)
Apr 08, 2021 0.4900 0.4950 0.4800 0.4800 146,216 -0.01(-2.04%)
Apr 07, 2021 0.4850 0.4950 0.4750 0.4900 96,099 +0.01(+2.08%)
Apr 06, 2021 0.4750 0.4900 0.4750 0.4800 89,006 +0.01(+1.05%)
Apr 05, 2021 0.4700 0.4950 0.4700 0.4750 50,595 +0.01(+1.06%)
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.