PAT

Patriot One Technologies Historical Data - PAT

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Patriot One Technologies Inc PAT Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.01 1.11% 0.91 11:17:49
Low Price High Price Open Price Previous Close
0.89 0.91 0.91 0.90
more quote information »

PAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.970.980.890.9226462187,038-0.06-6.19%
1 Month1.011.050.870.9420426262,323-0.10-9.9%
3 Months0.811.420.761.07368,1080.1012.35%
6 Months1.381.420.510.9306156392,090-0.47-34.06%
1 Year1.791.900.511.22389,299-0.88-49.16%
3 Years2.422.420.511.43400,998-1.51-62.4%
5 Years2.422.420.511.43400,998-1.51-62.4%

PAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 0.90 -0.01 -1.1% 0.91 0.92 0.90 368,190
Aug 12 2020 0.91 -0.05 -5.21% 0.95 0.95 0.90 259,890
Aug 11 2020 0.96 0.02 2.13% 0.98 0.98 0.94 85,033
Aug 10 2020 0.94 -0.03 -3.09% 0.93 0.96 0.93 68,925
Aug 07 2020 0.97 -0.01 -1.02% 0.97 0.98 0.96 153,152
Aug 06 2020 0.98 0.03 3.16% 0.97 0.99 0.97 109,332
Aug 05 2020 0.95 0.02 2.15% 0.97 0.97 0.93 294,565
Aug 04 2020 0.93 0.00 0.0% 0.95 0.95 0.92 155,172
Jul 31 2020 0.93 -0.06 -6.06% 1.01 1.01 0.93 227,593
Jul 30 2020 0.99 -0.03 -2.94% 1.01 1.03 0.97 139,963
Jul 29 2020 1.02 0.10 10.87% 0.98 1.03 0.95 519,464
Jul 28 2020 0.92 -0.01 -1.08% 0.94 0.94 0.91 160,892
Jul 27 2020 0.93 -0.02 -2.11% 0.94 0.94 0.92 110,855
Jul 24 2020 0.95 -0.02 -2.06% 1.01 1.01 0.93 164,565
Jul 23 2020 0.97 0.05 5.43% 0.95 1.05 0.95 341,280
Jul 22 2020 0.92 -0.01 -1.08% 0.95 0.95 0.91 152,525
Jul 21 2020 0.93 0.04 4.49% 0.90 0.95 0.90 281,286
Jul 20 2020 0.89 -0.09 -9.18% 0.96 0.96 0.87 922,104
Jul 17 2020 0.98 -0.03 -2.97% 1.01 1.02 0.94 469,348
Jul 16 2020 1.01 -0.03 -2.88% 1.04 1.04 1.01 202,901
Jul 15 2020 1.04 0.02 1.96% 1.02 1.10 1.02 195,759
Jul 14 2020 1.02 -0.15 -12.82% 1.06 1.06 1.01 333,013
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200814 18:31:46