Patterson Metals Corp Historical Data - PAT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.51515151515	0.66	0.77	0.66	5076	0.72404679	CS
4	-0.01	-1.47058823529	0.68	0.82	0.52	3582	0.67605031	CS
12	0.03	4.6875	0.64	0.82	0.465	5475	0.60281629	CS
26	-1.73	-72.0833333333	2.4	2.4	0.465	3420	0.61312191	CS
52	-1.73	-72.0833333333	2.4	2.4	0.465	1689	0.61312191	CS
156	-1.73	-72.0833333333	2.4	2.4	0.465	555	0.61312191	CS
260	-1.73	-72.0833333333	2.4	2.4	0.465	333	0.61312191	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739918400	0.67	0	0.00	0.67	0.67	0.67	0
1739572800	0.67	-0.01	-1.47	0.67	0.67	0.67	1715
1739486400	0.68	0	0.00	0.68	0.68	0.68	225
1739400000	0.68	-0.09	-11.69	0.68	0.68	0.68	8237
1739313600	0.77	-0.02	-2.53	0.66	0.77	0.66	10128
1739227200	0.79	0	0.00	0.79	0.79	0.79	1000
1738968000	0.79	0.11	16.18	0.75	0.8199999	0.75	5500
1738881600	0.68	-0.03	-4.23	0.68	0.68	0.68	3007
1738795200	0.71	0	0.00	0.71	0.71	0.71	4
1738708800	0.71	0.1400001	24.56	0.5699999	0.71	0.5699999	8256
1738622400	0.5699999	0.0099999	1.79	0.62	0.62	0.52	9481
1738363200	0.56	-0.07	-11.11	0.56	0.56	0.56	8823
1738276800	0.63	-0.03	-4.55	0.5699999	0.63	0.5699999	1250
1738190400	0.66	0.06	10.00	0.66	0.66	0.66	2000
1738104000	0.6	0	0.00	0.6	0.6	0.6	88
1738017600	0.6	-0.15	-20.00	0.6	0.6	0.6	1000
1737758400	0.75	0.1	15.38	0.62	0.75	0.62	3750
1737672000	0.65	0.01	1.56	0.65	0.65	0.65	1042
1737585600	0.64	-0.04	-5.88	0.64	0.64	0.64	1650
1737499200	0.68	0	0.00	0.68	0.68	0.68	900
1737412800	0.68	0.06	9.68	0.62	0.68	0.62	6341
1737153600	0.62	0	0.00	0.62	0.62	0.62	250
1737067200	0.62	0.0500001	8.77	0.62	0.62	0.62	1000
1736980800	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1736894400	0.5699999	-0.02	-3.39	0.55	0.5699999	0.55	5888
1736808000	0.59	-0.06	-9.23	0.56	0.59	0.56	3122
1736548800	0.65	0.02	3.17	0.5699999	0.65	0.5699999	4635
1736462400	0.63	0	0.00	0.63	0.63	0.63	0
1736376000	0.63	0.03	5.00	0.63	0.63	0.63	1000
1736289600	0.6	0	0.00	0.6	0.6	0.6	1
1736203200	0.6	0.01	1.69	0.59	0.6	0.5699999	6575
1735944000	0.59	0.03	5.36	0.5699999	0.59	0.5699999	16150
1735857600	0.56	-0.04	-6.67	0.5699999	0.58	0.56	29800
1735684800	0.6	0	0.00	0.6	0.6	0.6	950
1735598400	0.6	0	0.00	0.53	0.65	0.51	10450
1735339200	0.6	0.04	7.14	0.72	0.72	0.56	14215
1735080000	0.56	0	0.00	0.56	0.56	0.56	0
1734993600	0.56	-0.09	-13.85	0.56	0.68	0.56	11754
1734734400	0.65	0	0.00	0.65	0.65	0.65	0
1734648000	0.65	0.06	10.17	0.59	0.65	0.59	5100
1734561600	0.59	-0.1	-14.49	0.58	0.59	0.58	5160
1734475200	0.6899999	0.1299999	23.21	0.53	0.6899999	0.53	16710
1734388800	0.56	0	0.00	0.56	0.56	0.56	10
1734129600	0.56	0	0.00	0.56	0.56	0.56	1500
1734043200	0.56	-0.04	-6.67	0.465	0.56	0.465	4555
1733956800	0.6	0.02	3.45	0.59	0.6	0.59	7100
1733870400	0.58	0.06	11.54	0.58	0.58	0.58	9850
1733784000	0.52	-0.03	-5.45	0.52	0.52	0.52	1925
1733524800	0.55	0.03	5.77	0.495	0.55	0.495	11516
1733438400	0.52	-0.06	-10.34	0.47	0.52	0.47	9050
1733352000	0.58	0.03	5.45	0.58	0.58	0.58	1000
1733265600	0.55	0	0.00	0.5	0.55	0.5	10450
1733179200	0.55	-0.09	-14.06	0.6	0.6	0.55	3180
1732920000	0.64	0	0.00	0.64	0.64	0.64	366
1732833600	0.64	0.14	28.00	0.58	0.64	0.58	8071
1732747200	0.5	0	0.00	0.5	0.5	0.5	0
1732660800	0.5	-0.08	-13.79	0.64	0.64	0.5	25400
1732574400	0.58	0.06	11.54	0.55	0.58	0.55	8748
1732315200	0.52	0.05	10.64	0.47	0.52	0.47	5285
1732228800	0.47	-0.09	-16.07	0.47	0.47	0.47	836
1732142400	0.56	0	0.00	0.56	0.56	0.56	100
1732056000	0.56	0	0.00	0.56	0.56	0.56	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Patterson Metals Corp (PAT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Patterson Metals Corp (PAT) Historical

Patterson Metals Corp (PAT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free