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 (%)
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%)
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.