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 (%)
Nov 30, 2022 0.5900 0 +0.02(+3.51%)
Nov 29, 2022 0.5700 0.6000 0.5700 0.5700 95,617 +0.00(+0.00%)
Nov 28, 2022 0.5900 0.5900 0.5700 0.5700 34,421 -0.03(-5.00%)
Nov 25, 2022 0.6000 0.6000 0.5900 0.6000 53,793 +0.00(+0.00%)
Nov 24, 2022 0.5800 0.6000 0.5800 0.6000 59,633 +0.00(+0.00%)
Nov 23, 2022 0.6000 0.6000 0.5800 0.6000 53,393 +0.00(+0.00%)
Nov 22, 2022 0.5900 0.6000 0.5700 0.6000 142,184 +0.03(+5.26%)
Nov 21, 2022 0.5900 0.5900 0.5600 0.5700 53,565 -0.01(-1.72%)
Nov 18, 2022 0.5600 0.6000 0.5600 0.5800 115,488 +0.02(+3.57%)
Nov 17, 2022 0.5300 0.5700 0.5300 0.5600 30,991 +0.00(+0.00%)
Nov 16, 2022 0.5800 0.5800 0.5500 0.5600 42,647 +0.03(+5.66%)
Nov 15, 2022 0.5600 0.5900 0.5300 0.5300 93,668 +0.00(+0.00%)
Nov 14, 2022 0.5400 0.5800 0.5200 0.5300 76,605 -0.05(-8.62%)
Nov 11, 2022 0.5500 0.5900 0.5500 0.5800 84,227 +0.04(+7.41%)
Nov 10, 2022 0.5600 0.5600 0.5300 0.5400 37,357 -0.02(-3.57%)
Nov 09, 2022 0.5900 0.5900 0.5400 0.5600 103,142 -0.04(-6.67%)
Nov 08, 2022 0.5900 0.6000 0.5900 0.6000 64,561 +0.02(+3.45%)
Nov 07, 2022 0.5900 0.5900 0.5600 0.5800 30,862 -0.02(-3.33%)
Nov 04, 2022 0.6000 0.6200 0.5600 0.6000 329,129 +0.02(+3.45%)
Nov 03, 2022 0.5600 0.6000 0.5600 0.5800 72,268 +0.00(+0.00%)
Nov 02, 2022 0.5700 0.5800 0.5300 0.5800 51,272 +0.02(+3.57%)
Nov 01, 2022 0.5500 0.6000 0.5400 0.5600 163,449 -0.02(-3.45%)
Oct 31, 2022 0.5200 0.5900 0.5200 0.5800 148,187 +0.05(+9.43%)
Oct 28, 2022 0.5300 0.5400 0.5200 0.5300 98,179 +0.01(+1.92%)
Oct 27, 2022 0.5300 0.5300 0.5200 0.5200 35,915 +0.00(+0.00%)
Oct 26, 2022 0.5000 0.5200 0.5000 0.5200 36,719 +0.02(+4.00%)
Oct 25, 2022 0.5300 0.5400 0.5000 0.5000 112,340 -0.02(-3.85%)
Oct 24, 2022 0.4800 0.5400 0.4800 0.5200 317,165 +0.05(+9.47%)
Oct 21, 2022 0.4250 0.4750 0.4250 0.4750 122,680 +0.03(+6.74%)
Oct 20, 2022 0.4650 0.4800 0.4450 0.4450 60,858 -0.02(-4.30%)
Oct 19, 2022 0.4400 0.4650 0.4400 0.4650 39,941 +0.03(+5.68%)
Oct 18, 2022 0.4250 0.4500 0.4250 0.4400 95,688 +0.02(+3.53%)
Oct 17, 2022 0.4150 0.4400 0.4150 0.4250 50,951 -0.01(-1.16%)
Oct 14, 2022 0.4200 0.4300 0.4150 0.4300 32,622 +0.01(+2.38%)
Oct 13, 2022 0.4300 0.4350 0.4050 0.4200 55,944 -0.01(-2.33%)
Oct 12, 2022 0.4900 0.4900 0.4300 0.4300 101,836 -0.03(-6.52%)
Oct 11, 2022 0.4400 0.4750 0.4100 0.4600 158,137 +0.03(+6.98%)
Oct 07, 2022 0.4300 0 -0.01(-1.15%)
Oct 06, 2022 0.4400 0.4700 0.4350 0.4350 239,610 +0.01(+2.35%)
Oct 05, 2022 0.4000 0.4300 0.3950 0.4250 102,342 +0.02(+6.25%)
Oct 04, 2022 0.4100 0.4100 0.4000 0.4000 35,347 +0.00(+0.00%)
Oct 03, 2022 0.3800 0.4100 0.3800 0.4000 84,089 +0.03(+6.67%)
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%)
Jul 04, 2022 0.4100 0.4100 0.4100 0.4100 17,411 -0.01(-2.38%)
Jun 30, 2022 0.4200 0 +0.01(+1.20%)
Jun 29, 2022 0.4300 0.4300 0.4150 0.4150 23,808 -0.01(-2.35%)
Jun 28, 2022 0.4450 0.4500 0.4200 0.4250 46,305 -0.02(-4.49%)
Jun 27, 2022 0.4200 0.4600 0.4200 0.4450 54,695 +0.04(+8.54%)
Jun 24, 2022 0.4200 0.4200 0.4000 0.4100 51,570 +0.01(+2.50%)
Jun 23, 2022 0.4100 0.4300 0.4000 0.4000 28,955 -0.02(-4.76%)
Jun 22, 2022 0.4100 0.4200 0.4000 0.4200 36,869 +0.01(+2.44%)
Jun 21, 2022 0.4300 0.4400 0.4050 0.4100 46,678 -0.02(-4.65%)
Jun 20, 2022 0.4400 0.4400 0.4150 0.4300 33,862 +0.02(+6.17%)
Jun 17, 2022 0.4250 0.4300 0.4050 0.4050 66,871 +0.01(+1.25%)
Jun 16, 2022 0.4350 0.4350 0.4000 0.4000 145,361 -0.03(-6.98%)
Jun 15, 2022 0.4350 0.4350 0.4200 0.4300 39,544 -0.01(-2.27%)
Jun 14, 2022 0.4850 0.4850 0.4250 0.4400 114,466 -0.02(-4.35%)
Jun 13, 2022 0.5000 0.5000 0.4500 0.4600 131,461 -0.04(-8.00%)
Jun 10, 2022 0.5400 0.5400 0.4850 0.5000 150,764 -0.04(-7.41%)
Jun 09, 2022 0.5400 0.5500 0.5200 0.5400 38,637 +0.01(+1.89%)
Jun 08, 2022 0.5500 0.5600 0.5300 0.5300 24,683 -0.01(-1.85%)
Jun 07, 2022 0.5600 0.5700 0.5400 0.5400 67,512 -0.01(-1.82%)
Jun 06, 2022 0.6100 0.6100 0.5400 0.5500 219,797 -0.01(-1.79%)
Jun 03, 2022 0.5600 0.5700 0.5500 0.5600 28,418 +0.00(+0.00%)
Jun 02, 2022 0.5700 0.5700 0.5600 0.5600 74,735 +0.01(+1.82%)
Jun 01, 2022 0.5400 0.5600 0.5300 0.5500 74,052 +0.02(+3.77%)
May 31, 2022 0.4800 0.5700 0.4800 0.5300 214,486 +0.06(+12.77%)
May 30, 2022 0.4950 0.4950 0.4700 0.4700 22,126 -0.02(-4.08%)
May 27, 2022 0.5000 0.5100 0.4800 0.4900 48,612 -0.01(-2.00%)
May 26, 2022 0.5000 0.5000 0.4850 0.5000 35,301 +0.03(+6.38%)
May 25, 2022 0.4700 0.5100 0.4700 0.4700 58,100 +0.01(+2.17%)
May 24, 2022 0.5000 0.5000 0.4450 0.4600 87,340 -0.01(-2.13%)
May 20, 2022 0.4700 0 -0.02(-4.08%)
May 19, 2022 0.4900 0.5000 0.4850 0.4900 107,202 -0.01(-2.00%)
May 18, 2022 0.5000 0.5200 0.4700 0.5000 193,053 +0.04(+9.89%)
May 17, 2022 0.4450 0.4900 0.4450 0.4550 213,760 +0.02(+3.41%)
May 16, 2022 0.4450 0.4500 0.4300 0.4400 54,126 +0.02(+3.53%)
May 13, 2022 0.4500 0.4550 0.4150 0.4250 92,837 +0.02(+4.94%)
May 12, 2022 0.4350 0.4450 0.4050 0.4050 92,487 -0.04(-8.99%)
May 11, 2022 0.4850 0.4850 0.4300 0.4450 81,924 -0.01(-1.11%)
May 10, 2022 0.4750 0.4750 0.4200 0.4500 219,851 -0.02(-3.23%)
May 09, 2022 0.4800 0.4850 0.4550 0.4650 121,793 -0.03(-6.06%)
May 06, 2022 0.4950 0.4950 0.4800 0.4950 51,791 +0.02(+3.13%)
May 05, 2022 0.5100 0.5100 0.4750 0.4800 189,299 -0.03(-5.88%)
May 04, 2022 0.5300 0.5300 0.5000 0.5100 126,324 +0.00(+0.00%)
May 03, 2022 0.5300 0.5300 0.5000 0.5100 125,519 -0.02(-3.77%)
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.