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 (%)
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%)
May 02, 2022 0.5800 0.5800 0.5100 0.5300 139,900 -0.02(-3.64%)
Apr 29, 2022 0.5700 0.5700 0.5500 0.5500 50,554 -0.01(-1.79%)
Apr 28, 2022 0.5500 0.5800 0.5400 0.5600 30,223 +0.02(+3.70%)
Apr 27, 2022 0.5500 0.5600 0.5400 0.5400 57,171 -0.02(-3.57%)
Apr 26, 2022 0.5500 0.5700 0.5500 0.5600 42,916 +0.00(+0.00%)
Apr 25, 2022 0.5600 0.5700 0.5500 0.5600 78,939 -0.01(-1.75%)
Apr 22, 2022 0.6000 0.6000 0.5600 0.5700 48,246 -0.02(-3.39%)
Apr 21, 2022 0.6300 0.6300 0.5600 0.5900 136,668 +0.00(+0.00%)
Apr 20, 2022 0.6100 0.6400 0.5800 0.5900 208,654 -0.01(-1.67%)
Apr 19, 2022 0.5800 0.6000 0.5700 0.6000 79,268 -0.01(-1.64%)
Apr 18, 2022 0.6200 0.6200 0.5900 0.6100 109,799 +0.00(+0.00%)
Apr 14, 2022 0.6100 0 +0.02(+3.39%)
Apr 13, 2022 0.5800 0.6000 0.5800 0.5900 93,994 +0.02(+3.51%)
Apr 12, 2022 0.6100 0.6100 0.5700 0.5700 98,716 -0.02(-3.39%)
Apr 11, 2022 0.5900 0.6100 0.5800 0.5900 163,120 +0.02(+3.51%)
Apr 08, 2022 0.5800 0.5900 0.5600 0.5700 88,821 +0.01(+1.79%)
Apr 07, 2022 0.5500 0.5700 0.5500 0.5600 95,853 +0.01(+1.82%)
Apr 06, 2022 0.5700 0.5700 0.5300 0.5500 131,215 -0.01(-1.79%)
Apr 05, 2022 0.5500 0.6100 0.5300 0.5600 343,703 +0.02(+3.70%)
Apr 04, 2022 0.5400 0.5500 0.5300 0.5400 89,490 +0.00(+0.00%)
Apr 01, 2022 0.5400 0.5500 0.5300 0.5400 41,374 +0.00(+0.00%)
Mar 31, 2022 0.5600 0.5700 0.5300 0.5400 160,205 -0.03(-5.26%)
Mar 30, 2022 0.5300 0.5800 0.5200 0.5700 143,845 +0.05(+9.62%)
Mar 29, 2022 0.5500 0.5500 0.5200 0.5200 80,746 -0.02(-3.70%)
Mar 28, 2022 0.5400 0.5400 0.5200 0.5400 54,514 +0.02(+3.85%)
Mar 25, 2022 0.5400 0.5500 0.5200 0.5200 129,098 -0.02(-3.70%)
Mar 24, 2022 0.5400 0.5400 0.5300 0.5400 139,004 -0.01(-1.82%)
Mar 23, 2022 0.5300 0.5500 0.5100 0.5500 239,256 +0.00(+0.00%)
Mar 22, 2022 0.5700 0.5700 0.5300 0.5500 239,396 -0.01(-1.79%)
Mar 21, 2022 0.5600 0.5600 0.5300 0.5600 388,754 +0.02(+3.70%)
Mar 18, 2022 0.5200 0.5500 0.5100 0.5400 722,651 +0.04(+8.00%)
Mar 17, 2022 0.5300 0.5300 0.5000 0.5000 599,905 -0.02(-3.85%)
Mar 16, 2022 0.5300 0.5400 0.5100 0.5200 146,781 +0.01(+1.96%)
Mar 15, 2022 0.5000 0.5400 0.5000 0.5100 259,085 +0.01(+2.00%)
Mar 14, 2022 0.5500 0.5500 0.4850 0.5000 860,738 -0.05(-9.09%)
Mar 11, 2022 0.5500 0.5600 0.5400 0.5500 483,292 +0.01(+1.85%)
Mar 10, 2022 0.5700 0.6000 0.5300 0.5400 1,817,296 -0.17(-23.94%)
Mar 09, 2022 0.6700 0.7200 0.6600 0.7100 142,322 +0.05(+7.58%)
Mar 08, 2022 0.5900 0.6700 0.5900 0.6600 221,903 +0.06(+10.00%)
Mar 07, 2022 0.6400 0.6500 0.5800 0.6000 447,200 -0.07(-10.45%)
Mar 04, 2022 0.7000 0.7200 0.6500 0.6700 230,575 -0.05(-6.94%)
Mar 03, 2022 0.7300 0.7300 0.7000 0.7200 35,159 +0.01(+1.41%)
Mar 02, 2022 0.7200 0.7400 0.7000 0.7100 174,043 +0.02(+2.90%)
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.