Patriot One Technologies Historical Data - PAT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Patriot One Technologies Inc PAT Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.02 -2.78% 0.70 0.70 0.76 0.76 0.72 16:59:03
more quote information »

PAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.730.840.700.7582195266,892-0.03-4.11%
1 Month1.051.090.510.7766284571,542-0.35-33.33%
3 Months1.241.610.511.07421,976-0.54-43.55%
6 Months1.361.900.511.29414,903-0.66-48.53%
1 Year2.422.440.511.59418,926-1.72-71.07%
3 Years2.422.440.511.59418,926-1.72-71.07%
5 Years2.422.440.511.59418,926-1.72-71.07%

PAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.70 -0.02 -2.78% 0.76 0.76 0.70 159,218
Apr 02 2020 0.72 -0.01 -1.37% 0.74 0.74 0.71 155,017
Apr 01 2020 0.73 -0.09 -10.98% 0.76 0.80 0.72 431,550
Mar 31 2020 0.82 0.05 6.49% 0.79 0.84 0.76 408,751
Mar 30 2020 0.77 0.03 4.05% 0.73 0.77 0.70 179,925
Mar 27 2020 0.74 0.03 4.23% 0.68 0.75 0.64 522,873
Mar 26 2020 0.71 -0.07 -8.97% 0.80 0.83 0.69 667,726
Mar 25 2020 0.78 0.21 36.84% 0.66 0.85 0.65 1,041,772
Mar 24 2020 0.57 0.00 0.0% 0.57 0.57 0.57 0
Mar 23 2020 0.57 -0.01 -1.72% 0.58 0.59 0.51 800,090
Mar 20 2020 0.58 -0.04 -6.45% 0.67 0.67 0.58 527,318
Mar 19 2020 0.62 -0.02 -3.13% 0.62 0.68 0.59 455,922
Mar 18 2020 0.64 -0.08 -11.11% 0.70 0.70 0.56 875,967
Mar 17 2020 0.72 -0.03 -4.0% 0.70 0.74 0.68 617,178
Mar 16 2020 0.75 -0.15 -16.67% 0.75 0.80 0.74 588,036
Mar 13 2020 0.90 0.06 7.14% 0.91 0.91 0.75 888,265
Mar 12 2020 0.84 -0.12 -12.5% 0.81 0.85 0.73 1,155,336
Mar 11 2020 0.96 -0.06 -5.88% 1.03 1.03 0.93 539,796
Mar 10 2020 1.02 0.06 6.25% 0.99 1.08 0.99 502,708
Mar 09 2020 0.96 -0.12 -11.11% 0.91 1.06 0.91 715,194
Mar 06 2020 1.08 -0.04 -3.57% 1.05 1.09 1.02 198,194
Mar 06 2020 1.12 0.00 0.0% 1.12 1.12 1.12 0
See More Historical Prices »


Your Recent History
TSX
PAT
Patriot On..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.