Canada markets close in 15 minutes

Patriot One Technologies Inc. (0PL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.4314+0.0120 (+2.86%)
As of 4:45PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 20200.42640.43140.42640.43140.4314100
Sep. 24, 20200.41800.41940.41800.41940.4194-
Sep. 23, 20200.43320.44100.43320.43700.4370100
Sep. 22, 20200.41220.41800.41220.41800.4180-
Sep. 21, 20200.41760.41760.41740.41740.4174-
Sep. 18, 2020------
Sep. 17, 20200.42060.42080.42060.42080.4208450
Sep. 16, 20200.42580.42580.42580.42580.4258-
Sep. 15, 20200.43140.43680.43140.43300.4330-
Sep. 14, 20200.43880.43880.43560.43560.4356-
Sep. 11, 20200.43780.45900.43780.45900.45901,000
Sep. 10, 20200.45280.45280.44480.44480.4448-
Sep. 09, 20200.44520.44560.43800.43860.4386-
Sep. 08, 20200.44980.44980.43820.43820.4382-
Sep. 07, 20200.44660.45760.44660.45760.45761,000
Sep. 04, 20200.43380.43380.43380.43380.43383,000
Sep. 03, 20200.44200.44300.44200.44280.4428-
Sep. 02, 20200.44640.44640.44600.44600.4460-
Sep. 01, 20200.46400.46500.45600.45600.4560-
Aug. 31, 20200.43940.43940.43940.43940.4394-
Aug. 28, 20200.45920.45920.43500.44360.4436-
Aug. 27, 20200.49520.49520.49520.49520.4952-
Aug. 26, 20200.48940.49520.48940.49520.49521,000
Aug. 25, 20200.50400.50400.50400.50400.5040-
Aug. 24, 20200.50400.50400.50400.50400.5040-
Aug. 21, 20200.50000.50400.50000.50400.5040-
Aug. 20, 20200.50500.50600.50500.50600.50602,000
Aug. 19, 20200.53550.53600.49700.49700.4970500
Aug. 18, 20200.55500.55550.53900.53900.5390-
Aug. 17, 20200.56000.56650.56000.56650.5665-
Aug. 14, 20200.56350.56650.56350.56650.5665-
Aug. 13, 20200.56900.59150.56650.59150.5915350
Aug. 12, 20200.60050.60050.57400.58050.5805-
Aug. 11, 20200.58650.60150.58650.60150.6015-
Aug. 10, 20200.60150.60150.60150.60150.6015-
Aug. 07, 20200.60850.60850.60350.60350.6035-
Aug. 06, 20200.58950.60700.58950.60700.6070-
Aug. 05, 20200.57750.59400.57750.59400.5940-
Aug. 04, 20200.57850.58300.57700.58300.5830-
Aug. 03, 20200.57650.60050.57650.60050.6005-
Jul. 31, 20200.60600.63650.58950.58950.589510,333
Jul. 30, 20200.63450.63450.63450.63450.6345-
Jul. 29, 20200.57350.61500.57350.61500.6150-
Jul. 28, 20200.57950.57950.57950.57950.5795-
Jul. 27, 20200.59250.59250.57950.58250.5825-
Jul. 24, 20200.60900.60900.60900.60900.6090-
Jul. 23, 20200.57950.58100.57950.58100.58102,000
Jul. 22, 20200.58650.58650.58650.58650.5865-
Jul. 21, 20200.56300.58250.56300.58250.5825-
Jul. 20, 2020------
Jul. 17, 20200.63850.64000.61600.61600.6160150
Jul. 16, 20200.66000.66000.64350.64950.6495-
Jul. 15, 20200.64350.68250.64350.68050.6805-
Jul. 14, 20200.70850.70850.67750.67750.6775150
Jul. 13, 20200.77850.77850.72900.72900.729023,764
Jul. 10, 20200.77700.77700.75600.75600.7560500
Jul. 09, 20200.77100.80800.77100.80800.80806,705
Jul. 08, 20200.72000.79450.72000.79450.79451,100
Jul. 07, 20200.71453.00000.71450.72550.7255-
Jul. 06, 20200.70400.74900.70400.74900.7490500
Jul. 03, 20200.69300.69300.68100.68100.6810-
Jul. 02, 20200.67750.68950.67750.68950.6895-
Jul. 01, 20200.67950.71150.67950.71150.7115500
Jun. 30, 20200.68150.69450.68150.68800.6880-
Jun. 29, 20200.68050.68650.68000.68650.6865-
Jun. 26, 20200.66450.66450.66450.66450.6645-
Jun. 25, 20200.66900.67050.66250.66250.66253,000
Jun. 24, 20200.70100.70150.68950.68950.6895-
Jun. 23, 20200.70450.73000.70150.71400.71401,500
Jun. 22, 20200.70000.71000.66600.66600.66602,000
Jun. 19, 20200.66700.68000.66700.68000.6800-
Jun. 18, 20200.65950.66650.65950.66650.6665-
Jun. 17, 20200.67250.67250.67250.67250.6725-
Jun. 16, 20200.66300.68600.66200.68600.6860-
Jun. 15, 20200.67500.67500.65450.65450.6545-
Jun. 12, 20200.62300.67200.62250.67200.6720-
Jun. 11, 20200.72900.72900.67950.68400.68402,700
Jun. 10, 20200.74600.74600.72950.72950.7295-
Jun. 09, 20200.75000.77150.74650.76250.7625-
Jun. 08, 20200.72900.73100.70300.70300.7030-
Jun. 05, 20200.73400.76350.72400.76350.76353,000
Jun. 04, 20200.75450.79000.72300.73050.73051,190
Jun. 03, 20200.78200.78200.78200.78200.7820-
Jun. 02, 20200.79100.82750.79100.80800.80803,000
May 29, 20200.79950.79950.77450.77450.7745-
May 28, 20200.67750.88000.62000.88000.88006,037
May 27, 20200.58900.68400.58850.68000.68002,500
May 26, 20200.53300.59400.53300.59400.5940-
May 25, 20200.52650.52650.52650.52650.5265-
May 22, 20200.49660.49860.49660.49860.4986-
May 21, 20200.45320.47520.45320.47520.4752500
May 20, 20200.42980.45320.42980.44640.44645,600
May 19, 20200.42320.44840.42320.43620.4362-
May 18, 20200.42340.44260.42340.43980.43981,300
May 15, 20200.38660.39540.38300.39540.3954-
May 14, 20200.40400.40440.40400.40440.4044-
May 13, 20200.43600.43600.40120.40780.4078-
May 12, 20200.43180.44800.43160.44800.4480-
May 11, 20200.44700.44700.43660.43660.4366-
May 08, 20200.43980.44000.43120.43120.4312-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...