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 (%)
Aug 31, 2021 0.5000 0.5200 0.4850 0.5100 85,407 +0.01(+2.00%)
Aug 30, 2021 0.5000 0.5200 0.5000 0.5000 56,407 -0.01(-1.96%)
Aug 27, 2021 0.4800 0.5300 0.4800 0.5100 104,271 +0.02(+3.03%)
Aug 26, 2021 0.4900 0.4950 0.4800 0.4950 45,937 +0.00(+0.00%)
Aug 25, 2021 0.4800 0.5000 0.4800 0.4950 59,866 +0.02(+4.21%)
Aug 24, 2021 0.4750 0.4900 0.4650 0.4750 116,515 -0.01(-1.04%)
Aug 23, 2021 0.4900 0.4900 0.4700 0.4800 116,416 +0.00(+0.00%)
Aug 20, 2021 0.4900 0.4900 0.4700 0.4800 103,829 -0.01(-2.04%)
Aug 19, 2021 0.4900 0.4950 0.4850 0.4900 88,629 -0.01(-1.01%)
Aug 18, 2021 0.5000 0.5000 0.4800 0.4950 107,585 -0.02(-2.94%)
Aug 17, 2021 0.5200 0.5200 0.5000 0.5100 64,939 +0.00(+0.00%)
Aug 16, 2021 0.5000 0.5200 0.5000 0.5100 165,312 -0.01(-1.92%)
Aug 13, 2021 0.5300 0.5500 0.5100 0.5200 119,041 -0.01(-1.89%)
Aug 12, 2021 0.5600 0.5600 0.5300 0.5300 161,803 -0.01(-1.85%)
Aug 11, 2021 0.5300 0.5500 0.5100 0.5400 210,631 +0.02(+3.85%)
Aug 10, 2021 0.5200 0.5400 0.5100 0.5200 69,844 +0.02(+4.00%)
Aug 09, 2021 0.5400 0.5400 0.5000 0.5000 146,012 -0.02(-3.85%)
Aug 06, 2021 0.5100 0.5400 0.5100 0.5200 56,661 +0.00(+0.00%)
Aug 05, 2021 0.5400 0.5700 0.5100 0.5200 543,985 -0.02(-3.70%)
Aug 04, 2021 0.5000 0.5400 0.5000 0.5400 265,354 +0.04(+8.00%)
Aug 03, 2021 0.4800 0.5000 0.4750 0.5000 170,186 +0.02(+3.09%)
Jul 30, 2021 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Jul 29, 2021 0.4700 0.4900 0.4700 0.4700 69,277 -0.01(-2.08%)
Jul 28, 2021 0.4900 0.4950 0.4600 0.4800 74,255 -0.02(-3.03%)
Jul 27, 2021 0.4650 0.4950 0.4600 0.4950 67,129 +0.02(+3.13%)
Jul 26, 2021 0.4900 0.4900 0.4600 0.4800 56,893 -0.01(-2.04%)
Jul 23, 2021 0.4700 0.4900 0.4500 0.4900 109,089 +0.00(+0.00%)
Jul 22, 2021 0.4950 0.4950 0.4850 0.4900 66,004 +0.01(+1.03%)
Jul 21, 2021 0.4800 0.4900 0.4750 0.4850 80,427 +0.01(+1.04%)
Jul 20, 2021 0.4550 0.5100 0.4500 0.4800 129,988 +0.02(+5.49%)
Jul 19, 2021 0.4600 0.4600 0.4500 0.4550 157,996 -0.01(-3.19%)
Jul 16, 2021 0.4700 0.4800 0.4700 0.4700 56,976 +0.00(+0.00%)
Jul 15, 2021 0.4700 0.4700 0.4500 0.4700 151,214 +0.00(+0.00%)
Jul 14, 2021 0.4750 0.4850 0.4600 0.4700 77,965 -0.01(-1.05%)
Jul 13, 2021 0.4800 0.4850 0.4750 0.4750 55,339 -0.02(-3.06%)
Jul 12, 2021 0.4950 0.5000 0.4800 0.4900 64,106 +0.00(+0.00%)
Jul 09, 2021 0.5000 0.5000 0.4800 0.4900 54,016 +0.00(+0.00%)
Jul 08, 2021 0.4800 0.4900 0.4800 0.4900 49,075 +0.01(+1.03%)
Jul 07, 2021 0.4900 0.5100 0.4850 0.4850 67,528 -0.02(-3.00%)
Jul 06, 2021 0.5000 0.5100 0.4900 0.5000 52,437 +0.01(+2.04%)
Jul 05, 2021 0.4950 0.5000 0.4900 0.4900 33,710 +0.00(+0.00%)
Jul 02, 2021 0.4800 0.5000 0.4800 0.4900 79,168 -0.01(-1.01%)
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%)
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.