Patterson Metals Corp Historical Data - PAT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.59	0.69	0.465	5975	0.64221925	CS
4	0.03	5.35714285714	0.56	0.69	0.465	6283	0.56813453	CS
12	-0.11	-15.7142857143	0.7	0.9	0.465	3823	0.6062079	CS
26	-1.81	-75.4166666667	2.4	2.4	0.465	1790	0.6062079	CS
52	-1.81	-75.4166666667	2.4	2.4	0.465	899	0.6062079	CS
156	-1.81	-75.4166666667	2.4	2.4	0.465	302	0.6062079	CS
260	-1.81	-75.4166666667	2.4	2.4	0.465	182	0.6062079	CS

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731969600	0.56	0	0.00	0.56	0.56	0.56	295
1731710400	0.56	0	0.00	0.56	0.56	0.56	90
1731624000	0.56	0	0.00	0.56	0.56	0.56	0
1731537600	0.56	-0.01	-1.75	0.465	0.56	0.465	2500
1731451200	0.5699999	-0.11	-16.18	0.5699999	0.5699999	0.5699999	500
1731364800	0.68	0.03	4.62	0.5699999	0.68	0.5699999	2350
1731105600	0.65	-0.03	-4.41	0.65	0.65	0.65	540
1731019200	0.68	0	0.00	0.68	0.68	0.68	0
1730932800	0.68	-0.01	-1.45	0.68	0.68	0.68	500
1730846400	0.6899999	0.0599999	9.52	0.6899999	0.6899999	0.6899999	4500
1730760000	0.63	-0.1	-13.70	0.63	0.63	0.63	952
1730497200	0.73	0	0.00	0.73	0.73	0.73	29
1730410800	0.73	0	0.00	0.73	0.73	0.73	100
1730324400	0.73	0	0.00	0.73	0.73	0.73	0
1730238000	0.73	0.07	10.61	0.73	0.73	0.73	2990
1730151600	0.66	-0.24	-26.67	0.66	0.66	0.66	537
1729892400	0.9	0.05	5.88	0.9	0.9	0.9	500
1729806000	0.85	0	0.00	0.85	0.85	0.85	100
1729719600	0.85	0.05	6.25	0.85	0.85	0.85	10007
1729633200	0.8	-0.08	-9.09	0.8	0.8	0.8	2000
1729546800	0.88	0.15	20.55	0.88	0.88	0.88	1201
1729287600	0.73	0	0.00	0.73	0.73	0.73	1000
1729201200	0.73	0.07	10.61	0.7	0.73	0.7	4730
1729114800	0.66	0.13	24.53	0.6	0.66	0.6	2500
1729028400	0.53	-0.15	-22.06	0.53	0.53	0.53	2510
1728682800	0.68	0.06	9.68	0.68	0.68	0.68	1100
1728596400	0.62	0	0.00	0.62	0.62	0.62	0
1728510000	0.62	0	0.00	0.62	0.62	0.62	0
1728423600	0.62	0	0.00	0.58	0.62	0.58	1007
1728337200	0.62	0.02	3.33	0.6	0.62	0.56	8250
1728078000	0.6	0.01	1.69	0.59	0.6	0.59	10090
1727991600	0.59	-0.01	-1.67	0.55	0.59	0.55	17150
1727905200	0.6	0.05	9.09	0.65	0.65	0.6	2210
1727818800	0.55	-0.1	-15.38	0.55	0.71	0.55	9030
1727732400	0.65	0	0.00	0.58	0.65	0.58	2250
1727473200	0.65	-0.05	-7.14	0.65	0.7	0.65	6527
1727386800	0.7	0	0.00	0.7	0.7	0.7	1872
1727300400	0.7	0	0.00	0.7	0.7	0.7	0
1727214000	0.7	-1.7	-70.83	0.7	0.7	0.7	0
1727127600	2.4	0	0.00	2.4	2.4	2.4	0
1726868400	2.4	0	0.00	2.4	2.4	2.4	0
1726782000	2.4	0	0.00	2.4	2.4	2.4	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

Go Ad-Free

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