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, 2021 0.4950 0.4950 0.4800 0.4950 40,183 +0.01(+1.02%)
May 28, 2021 0.4700 0.4900 0.4700 0.4900 68,652 +0.01(+2.08%)
May 27, 2021 0.4800 0.4900 0.4800 0.4800 69,840 +0.01(+2.13%)
May 26, 2021 0.4900 0.4900 0.4600 0.4700 161,904 -0.01(-1.05%)
May 25, 2021 0.4700 0.4800 0.4700 0.4750 52,967 +0.01(+1.06%)
May 21, 2021 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
May 20, 2021 0.4700 0.4900 0.4700 0.4800 70,643 +0.00(+0.00%)
May 19, 2021 0.4950 0.4950 0.4700 0.4800 89,383 -0.01(-2.04%)
May 18, 2021 0.4850 0.5000 0.4850 0.4900 123,420 +0.01(+1.03%)
May 17, 2021 0.4800 0.4900 0.4650 0.4850 100,379 +0.02(+4.30%)
May 14, 2021 0.5000 0.5000 0.4550 0.4650 88,163 -0.01(-2.11%)
May 13, 2021 0.4700 0.4850 0.4600 0.4750 154,098 +0.01(+1.06%)
May 12, 2021 0.4700 0.4750 0.4500 0.4700 55,058 -0.01(-2.08%)
May 11, 2021 0.4600 0.4850 0.4350 0.4800 228,734 +0.02(+4.35%)
May 10, 2021 0.4700 0.4800 0.4550 0.4600 232,306 -0.02(-4.17%)
May 07, 2021 0.4750 0.4800 0.4700 0.4800 49,785 +0.01(+1.05%)
May 06, 2021 0.4850 0.5100 0.4700 0.4750 203,167 -0.02(-3.06%)
May 05, 2021 0.4850 0.5100 0.4800 0.4900 140,046 +0.00(+0.00%)
May 04, 2021 0.5000 0.5200 0.4900 0.4900 155,975 -0.01(-2.00%)
May 03, 2021 0.5100 0.5300 0.5000 0.5000 109,417 -0.02(-3.85%)
Apr 30, 2021 0.5200 0.5300 0.5100 0.5200 37,255 -0.01(-1.89%)
Apr 29, 2021 0.5400 0.5400 0.5100 0.5300 123,543 +0.00(+0.00%)
Apr 28, 2021 0.5300 0.5300 0.5100 0.5300 78,878 +0.00(+0.00%)
Apr 27, 2021 0.5200 0.5300 0.5100 0.5300 147,672 +0.01(+1.92%)
Apr 26, 2021 0.5400 0.5500 0.5200 0.5200 233,019 -0.03(-5.45%)
Apr 23, 2021 0.5600 0.5600 0.5400 0.5500 75,721 +0.00(+0.00%)
Apr 22, 2021 0.5700 0.5800 0.5400 0.5500 222,873 +0.00(+0.00%)
Apr 21, 2021 0.5600 0.5600 0.5400 0.5500 50,174 +0.01(+1.85%)
Apr 20, 2021 0.5600 0.5800 0.5300 0.5400 136,341 +0.00(+0.00%)
Apr 19, 2021 0.5600 0.5700 0.5400 0.5400 205,755 -0.04(-6.90%)
Apr 16, 2021 0.5400 0.5800 0.5200 0.5800 550,787 +0.06(+11.54%)
Apr 15, 2021 0.5300 0.5800 0.5000 0.5200 461,702 +0.01(+1.96%)
Apr 14, 2021 0.5000 0.5100 0.4900 0.5100 255,084 +0.02(+4.08%)
Apr 13, 2021 0.4850 0.4900 0.4800 0.4900 126,934 +0.00(+0.00%)
Apr 12, 2021 0.4850 0.4900 0.4700 0.4900 234,234 +0.01(+1.03%)
Apr 09, 2021 0.4900 0.4950 0.4800 0.4850 87,075 +0.01(+1.04%)
Apr 08, 2021 0.4900 0.4950 0.4800 0.4800 146,216 -0.01(-2.04%)
Apr 07, 2021 0.4850 0.4950 0.4750 0.4900 96,099 +0.01(+2.08%)
Apr 06, 2021 0.4750 0.4900 0.4750 0.4800 89,006 +0.01(+1.05%)
Apr 05, 2021 0.4700 0.4950 0.4700 0.4750 50,595 +0.01(+1.06%)
Apr 01, 2021 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Mar 31, 2021 0.4800 0.4800 0.4750 0.4750 49,647 +0.01(+1.06%)
Mar 30, 2021 0.4800 0.4850 0.4650 0.4700 130,712 -0.01(-2.08%)
Mar 29, 2021 0.4850 0.5100 0.4750 0.4800 112,257 -0.02(-4.00%)
Mar 26, 2021 0.5000 0.5100 0.4900 0.5000 59,863 +0.00(+0.00%)
Mar 25, 2021 0.5000 0.5100 0.4900 0.5000 96,104 +0.01(+2.04%)
Mar 24, 2021 0.4950 0.5100 0.4850 0.4900 184,599 -0.02(-3.92%)
Mar 23, 2021 0.5100 0.5100 0.5000 0.5100 127,214 +0.02(+3.03%)
Mar 22, 2021 0.4850 0.5000 0.4850 0.4950 147,017 +0.01(+1.02%)
Mar 19, 2021 0.4950 0.4950 0.4800 0.4900 119,641 -0.01(-1.01%)
Mar 18, 2021 0.4950 0.5200 0.4900 0.4950 171,940 +0.01(+1.02%)
Mar 17, 2021 0.4950 0.5000 0.4750 0.4900 441,745 -0.02(-3.92%)
Mar 16, 2021 0.5200 0.5200 0.5000 0.5100 145,288 -0.01(-1.92%)
Mar 15, 2021 0.5200 0.5300 0.5100 0.5200 235,329 -0.01(-1.89%)
Mar 12, 2021 0.5300 0.5300 0.5100 0.5300 121,566 +0.01(+1.92%)
Mar 11, 2021 0.5000 0.5200 0.5000 0.5200 217,171 +0.01(+1.96%)
Mar 10, 2021 0.5100 0.5300 0.5100 0.5100 215,071 -0.01(-1.92%)
Mar 09, 2021 0.5300 0.5400 0.5200 0.5200 113,940 +0.01(+1.96%)
Mar 08, 2021 0.5100 0.5300 0.5100 0.5100 185,770 +0.00(+0.00%)
Mar 05, 2021 0.5300 0.5300 0.5100 0.5100 318,325 -0.02(-3.77%)
Mar 04, 2021 0.5300 0.5500 0.5300 0.5300 308,979 -0.01(-1.85%)
Mar 03, 2021 0.5500 0.5500 0.5300 0.5400 272,189 -0.01(-1.82%)
Mar 02, 2021 0.5900 0.5900 0.5500 0.5500 206,309 +0.00(+0.00%)
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.