PTSC

Patriot Scientific (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Patriot Scientific Corp (PK) PTSC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0006 -30.0% 0.0014 0.0014 0.0019 0.0016 0.002 16:42:26
more quote information »

PTSC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.001750.00280.00130.00175821,193,743-0.00035-20.0%
1 Month0.00170.00280.00130.001655371,051-0.0003-17.65%
3 Months0.00210.00280.00130.0017506213,656-0.0007-33.33%
6 Months0.00230.00280.0010.0018218238,964-0.0009-39.13%
1 Year0.00270.00640.0010.0025095216,139-0.0013-48.15%
3 Years0.01410.0220.0010.0051128212,080-0.0127-90.07%
5 Years0.03650.060.0010.0083247254,568-0.0351-96.16%

PTSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.0014 -0.0006 -30.0% 0.0016 0.0019 0.0014 1,477,083
Jul 09 2020 0.002 0.0007 53.85% 0.00145 0.0028 0.0014 2,327,505
Jul 08 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Jul 07 2020 0.0013 -0.0002 -13.33% 0.00175 0.00175 0.0013 1,194,747
Jul 06 2020 0.0015 0.00 0.0% 0.00175 0.00175 0.0015 58,977
Jul 02 2020 0.0015 -0.00025 -14.29% 0.00175 0.00185 0.0015 23,919
Jul 01 2020 0.00175 0.00025 16.67% 0.0015 0.00175 0.0015 41,464
Jun 30 2020 0.0015 -0.0005 -25.0% 0.0015 0.0015 0.0015 40,000
Jun 29 2020 0.002 0.0001 5.26% 0.0023 0.0023 0.0015 335,897
Jun 26 2020 0.0019 0.00015 8.57% 0.0021 0.00228 0.0017 313,442
Jun 25 2020 0.00175 0.00015 9.38% 0.0016 0.00175 0.0016 108,450
Jun 24 2020 0.0016 0.0001 6.67% 0.0015 0.0016 0.0014 780,500
Jun 23 2020 0.0015 0.0001 7.14% 0.0015 0.0015 0.00145 255,378
Jun 22 2020 0.0014 0.0001 7.69% 0.0014 0.0014 0.0014 100,072
Jun 19 2020 0.0013 -0.0002 -13.33% 0.0014 0.0014 0.0013 10,300
Jun 18 2020 0.0015 0.0002 15.38% 0.00149 0.0015 0.0013 202,970
Jun 17 2020 0.0013 -0.0003 -18.75% 0.0014 0.0018 0.0013 1,155,941
Jun 16 2020 0.0016 -0.0001 -5.88% 0.0014 0.0016 0.0014 56,500
Jun 15 2020 0.0017 0.0003 21.43% 0.0017 0.0017 0.0017 4,214
See More Historical Prices »


Your Recent History
USOTC
PTSC
Patriot Sc..
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.