PAT

Patriot One Technologies Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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 Last Traded
-0.025 -5.32% 0.445 15:47:41
Open Price Low Price High Price Close Price Prev Close
0.455 0.43 0.46 0.47
more quote information »

PAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.510.510.430.4823866358,809-0.065-12.75%
1 Month0.450.640.420.5127346433,031-0.005-1.11%
3 Months0.570.700.3850.5028217376,032-0.125-21.93%
6 Months0.941.030.3850.6014735290,930-0.495-52.66%
1 Year1.361.610.3850.8208934349,163-0.915-67.28%
3 Years2.422.420.3851.26376,223-1.98-81.61%
5 Years2.422.420.3851.26376,223-1.98-81.61%

PAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 0.47 0.005 1.08% 0.46 0.48 0.46 152,593
Jan 25 2021 0.465 -0.025 -5.1% 0.485 0.49 0.455 583,440
Jan 22 2021 0.49 -0.01 -2.0% 0.50 0.50 0.48 485,904
Jan 22 2021 0.50 0.00 0.0% 0.50 0.50 0.50 0
Jan 21 2021 0.50 0.00 0.0% 0.50 0.50 0.485 190,933
Jan 20 2021 0.50 -0.01 -1.96% 0.51 0.51 0.495 174,958
Jan 19 2021 0.51 0.01 2.0% 0.50 0.52 0.50 162,279
Jan 18 2021 0.50 -0.01 -1.96% 0.51 0.51 0.49 137,095
Jan 18 2021 0.51 0.00 0.0% 0.51 0.51 0.51 0
Jan 15 2021 0.51 0.00 0.0% 0.485 0.52 0.485 145,877
Jan 14 2021 0.51 0.00 0.0% 0.51 0.52 0.48 268,426
Jan 13 2021 0.51 -0.01 -1.92% 0.54 0.54 0.50 113,068
Jan 12 2021 0.52 0.00 0.0% 0.53 0.53 0.50 209,538
Jan 11 2021 0.52 0.02 4.0% 0.47 0.53 0.47 350,371
Jan 11 2021 0.50 0.00 0.0% 0.50 0.50 0.50 0
Jan 08 2021 0.50 -0.03 -5.66% 0.53 0.53 0.50 449,678
Jan 07 2021 0.53 0.01 1.92% 0.55 0.55 0.51 235,539
Jan 06 2021 0.52 -0.01 -1.89% 0.53 0.58 0.51 375,364
Jan 05 2021 0.53 -0.07 -11.67% 0.60 0.60 0.52 826,403
Jan 04 2021 0.60 0.03 5.26% 0.59 0.64 0.59 779,361
Dec 31 2020 0.57 0.06 11.76% 0.51 0.58 0.51 682,587
Dec 30 2020 0.51 0.065 14.61% 0.445 0.52 0.42 923,060
Dec 29 2020 0.445 0.045 11.25% 0.45 0.50 0.445 1,133,699
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.