Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
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 |
PAT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.73 | 0.84 | 0.70 | 0.7582195 | 266,892 | -0.03 | -4.11% |
| 1 Month | 1.05 | 1.09 | 0.51 | 0.7766284 | 571,542 | -0.35 | -33.33% |
| 3 Months | 1.24 | 1.61 | 0.51 | 1.07 | 421,976 | -0.54 | -43.55% |
| 6 Months | 1.36 | 1.90 | 0.51 | 1.29 | 414,903 | -0.66 | -48.53% |
| 1 Year | 2.42 | 2.44 | 0.51 | 1.59 | 418,926 | -1.72 | -71.07% |
| 3 Years | 2.42 | 2.44 | 0.51 | 1.59 | 418,926 | -1.72 | -71.07% |
| 5 Years | 2.42 | 2.44 | 0.51 | 1.59 | 418,926 | -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 |
