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, 2022 0.3550 0.3800 0.3550 0.3750 81,273 -0.02(-3.85%)
Sep 29, 2022 0.3900 0.3900 0.3650 0.3900 50,220 +0.02(+4.00%)
Sep 28, 2022 0.3700 0.3750 0.3550 0.3750 29,301 +0.00(+0.00%)
Sep 27, 2022 0.3450 0.3750 0.3450 0.3750 56,234 +0.01(+1.35%)
Sep 26, 2022 0.3650 0.3900 0.3600 0.3700 63,379 -0.01(-1.33%)
Sep 23, 2022 0.3900 0.3900 0.3750 0.3750 102,216 -0.02(-3.85%)
Sep 22, 2022 0.4100 0.4100 0.3900 0.3900 54,239 -0.02(-4.88%)
Sep 21, 2022 0.4100 0.4100 0.4000 0.4100 17,245 +0.01(+2.50%)
Sep 20, 2022 0.4200 0.4200 0.4000 0.4000 27,157 +0.00(+0.00%)
Sep 19, 2022 0.4000 0.4100 0.4000 0.4000 66,843 -0.01(-3.61%)
Sep 16, 2022 0.4150 0.4200 0.4000 0.4150 157,450 -0.01(-2.35%)
Sep 15, 2022 0.4400 0.4400 0.4100 0.4250 29,916 -0.01(-1.16%)
Sep 14, 2022 0.4150 0.4450 0.4150 0.4300 18,743 +0.00(+0.00%)
Sep 13, 2022 0.4350 0.4350 0.4300 0.4300 30,204 +0.00(+0.00%)
Sep 12, 2022 0.4300 0.4700 0.4200 0.4300 194,574 +0.02(+6.17%)
Sep 09, 2022 0.4100 0.4250 0.4050 0.4050 17,623 -0.01(-2.41%)
Sep 08, 2022 0.4000 0.4200 0.4000 0.4150 36,811 +0.01(+1.22%)
Sep 07, 2022 0.4050 0.4100 0.4000 0.4100 33,505 +0.00(+0.00%)
Sep 06, 2022 0.4300 0.4300 0.4100 0.4100 25,831 -0.02(-4.65%)
Sep 02, 2022 0.4300 0 +0.02(+4.88%)
Sep 01, 2022 0.4150 0.4150 0.3900 0.4100 17,781 -0.01(-2.38%)
Aug 31, 2022 0.4250 0.4250 0.4000 0.4200 15,652 +0.02(+5.00%)
Aug 30, 2022 0.4000 0.4200 0.4000 0.4000 20,042 +0.00(+0.00%)
Aug 29, 2022 0.4100 0.4250 0.3950 0.4000 65,107 -0.01(-1.23%)
Aug 26, 2022 0.4250 0.4300 0.3950 0.4050 170,574 -0.04(-8.99%)
Aug 25, 2022 0.4300 0.4450 0.4300 0.4450 41,006 +0.01(+1.14%)
Aug 24, 2022 0.4250 0.4600 0.4250 0.4400 31,756 -0.01(-2.22%)
Aug 23, 2022 0.4300 0.4500 0.4300 0.4500 24,140 +0.00(+0.00%)
Aug 22, 2022 0.4700 0.4750 0.4250 0.4500 190,653 -0.03(-6.25%)
Aug 19, 2022 0.4650 0.4800 0.4500 0.4800 34,444 +0.01(+3.23%)
Aug 18, 2022 0.4700 0.4700 0.4600 0.4650 36,959 -0.01(-2.11%)
Aug 17, 2022 0.5000 0.5000 0.4700 0.4750 7,201 +0.00(+0.00%)
Aug 16, 2022 0.4950 0.5000 0.4750 0.4750 55,338 -0.01(-2.06%)
Aug 15, 2022 0.5100 0.5100 0.4850 0.4850 96,982 -0.02(-3.00%)
Aug 12, 2022 0.5000 0.5200 0.4900 0.5000 59,351 +0.00(+0.00%)
Aug 11, 2022 0.5200 0.5200 0.5000 0.5000 65,631 -0.01(-1.96%)
Aug 10, 2022 0.5100 0.5300 0.5100 0.5100 41,257 +0.00(+0.00%)
Aug 09, 2022 0.5100 0.5300 0.5100 0.5100 32,958 -0.02(-3.77%)
Aug 08, 2022 0.5400 0.5400 0.5100 0.5300 52,859 +0.00(+0.00%)
Aug 05, 2022 0.5500 0.5500 0.5000 0.5300 92,333 +0.01(+1.92%)
Aug 04, 2022 0.5300 0.5400 0.5100 0.5200 171,099 -0.01(-1.89%)
Aug 03, 2022 0.5500 0.5500 0.5000 0.5300 76,016 +0.01(+1.92%)
Aug 02, 2022 0.5000 0.6300 0.4950 0.5200 687,264 +0.05(+11.83%)
Jul 29, 2022 0.4650 0 +0.03(+5.68%)
Jul 28, 2022 0.4300 0.4400 0.4150 0.4400 37,793 +0.02(+3.53%)
Jul 27, 2022 0.4350 0.4350 0.3950 0.4250 326,995 +0.04(+11.84%)
Jul 26, 2022 0.3900 0.4150 0.3800 0.3800 20,738 -0.01(-1.30%)
Jul 25, 2022 0.4000 0.4000 0.3750 0.3850 92,470 -0.01(-2.53%)
Jul 22, 2022 0.4000 0.4100 0.3850 0.3950 37,146 +0.00(+0.00%)
Jul 21, 2022 0.4050 0.4150 0.3900 0.3950 49,878 -0.03(-8.14%)
Jul 20, 2022 0.4200 0.4350 0.4050 0.4300 36,469 +0.04(+10.26%)
Jul 19, 2022 0.3700 0.4800 0.3700 0.3900 99,589 +0.02(+4.00%)
Jul 18, 2022 0.3750 0.3800 0.3700 0.3750 29,592 -0.01(-1.32%)
Jul 15, 2022 0.3850 0.3950 0.3800 0.3800 29,802 -0.01(-2.56%)
Jul 14, 2022 0.3850 0.3900 0.3750 0.3900 41,139 +0.00(+0.00%)
Jul 13, 2022 0.3950 0.3950 0.3850 0.3900 48,192 -0.02(-3.70%)
Jul 12, 2022 0.4050 0.4150 0.3900 0.4050 121,253 -0.01(-2.41%)
Jul 11, 2022 0.4200 0.4300 0.4000 0.4150 19,651 -0.01(-2.35%)
Jul 08, 2022 0.4250 0.4350 0.4200 0.4250 40,431 +0.01(+1.19%)
Jul 07, 2022 0.4050 0.4300 0.4050 0.4200 29,635 +0.01(+1.20%)
Jul 06, 2022 0.4050 0.4250 0.4000 0.4150 10,765 +0.01(+2.47%)
Jul 05, 2022 0.4300 0.4300 0.4050 0.4050 34,045 -0.00(-1.22%)
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.