Patriot One Technologies Historical Data - PAT

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 1.53 0.00 0.00 0.00 1.53 07:15:26
more quote information »

PAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.501.571.431.50188,4850.032.0%
1 Month1.821.901.381.60398,393-0.29-15.93%
3 Months1.781.901.261.60417,683-0.25-14.04%
6 Months1.972.301.261.74398,694-0.44-22.34%
1 Year2.422.421.261.82422,960-0.89-36.78%
3 Years2.422.421.261.82422,960-0.89-36.78%
5 Years2.422.421.261.82422,960-0.89-36.78%

PAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 1.53 -0.01 -0.65% 1.50 1.56 1.49 195,010
Nov 20 2019 1.54 0.10 6.94% 1.49 1.57 1.45 231,121
Nov 19 2019 1.44 -0.03 -2.04% 1.44 1.47 1.43 150,207
Nov 18 2019 1.47 -0.02 -1.34% 1.49 1.49 1.46 159,590
Nov 15 2019 1.49 0.00 0.0% 1.50 1.51 1.47 206,499
Nov 14 2019 1.49 0.05 3.47% 1.42 1.50 1.41 278,799
Nov 13 2019 1.44 0.01 0.7% 1.42 1.47 1.38 448,140
Nov 12 2019 1.43 -0.04 -2.72% 1.47 1.47 1.42 388,938
Nov 11 2019 1.47 -0.08 -5.16% 1.51 1.52 1.44 623,459
Nov 08 2019 1.55 0.00 0.0% 1.55 1.57 1.51 386,186
Nov 07 2019 1.55 -0.03 -1.9% 1.58 1.58 1.50 304,348
Nov 06 2019 1.58 -0.05 -3.07% 1.60 1.63 1.58 248,035
Nov 05 2019 1.63 0.01 0.62% 1.62 1.63 1.58 207,794
Nov 04 2019 1.62 0.04 2.53% 1.62 1.65 1.60 295,572
Nov 01 2019 1.58 -0.03 -1.86% 1.61 1.62 1.58 334,103
Oct 31 2019 1.61 -0.09 -5.29% 1.70 1.70 1.56 502,555
Oct 30 2019 1.70 0.07 4.29% 1.62 1.74 1.58 592,247
Oct 29 2019 1.63 -0.25 -13.3% 1.81 1.82 1.56 1,292,554
Oct 28 2019 1.88 0.05 2.73% 1.87 1.90 1.83 573,780
Oct 25 2019 1.83 0.05 2.81% 1.82 1.83 1.75 548,932
Oct 24 2019 1.78 -0.04 -2.2% 1.83 1.83 1.76 252,510
Oct 23 2019 1.82 0.03 1.68% 1.80 1.83 1.80 299,911
Oct 22 2019 1.79 -0.01 -0.56% 1.86 1.88 1.76 506,363
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.