Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (TSX: PAT )

N/A 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, 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%)
Jul 02, 2020 1.070 1.090 1.070 1.080 164,888 +0.02(+1.89%)
Jun 30, 2020 1.060 1.060 1.060 0 -0.01(-0.93%)
Jun 29, 2020 1.070 1.090 1.070 1.070 135,151 +0.00(+0.00%)
Jun 26, 2020 1.050 1.100 1.050 1.070 227,652 +0.03(+2.88%)
Jun 25, 2020 1.050 1.050 1.030 1.040 123,398 -0.01(-0.95%)
Jun 24, 2020 1.100 1.110 1.020 1.050 235,695 -0.05(-4.55%)
Jun 23, 2020 1.100 1.150 1.080 1.100 239,066 +0.00(+0.00%)
Jun 22, 2020 1.040 1.100 1.040 1.100 271,711 +0.06(+5.77%)
Jun 19, 2020 1.040 1.050 1.030 1.040 139,225 +0.00(+0.00%)
Jun 18, 2020 1.010 1.050 1.010 1.040 99,317 +0.01(+0.97%)
Jun 17, 2020 1.060 1.060 1.010 1.030 164,495 -0.02(-1.90%)
Jun 16, 2020 1.120 1.120 1.050 1.050 209,447 +0.01(+0.96%)
Jun 15, 2020 1.000 1.050 0.9900 1.040 198,004 -0.02(-1.89%)
Jun 12, 2020 1.050 1.080 1.000 1.060 290,783 +0.08(+8.16%)
Jun 11, 2020 1.090 1.090 0.9300 0.9800 773,210 -0.16(-14.04%)
Jun 10, 2020 1.160 1.160 1.120 1.140 157,234 -0.02(-1.72%)
Jun 09, 2020 1.190 1.230 1.150 1.160 518,562 +0.00(+0.00%)
Jun 08, 2020 1.160 1.160 1.060 1.160 569,701 +0.03(+2.65%)
Jun 05, 2020 1.140 1.170 1.110 1.130 318,578 -0.02(-1.74%)
Jun 04, 2020 1.160 1.170 1.110 1.150 275,721 -0.02(-1.71%)
Jun 03, 2020 1.210 1.210 1.020 1.170 916,783 -0.04(-3.31%)
Jun 02, 2020 1.260 1.280 1.200 1.210 533,786 -0.01(-0.82%)
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.