Canada Markets closed

Patriot One Technologies Inc. (PAT.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.9700-0.0100 (-1.02%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.97000.98000.96000.97000.9700153,200
Aug. 06, 20200.97000.99000.97000.98000.9800109,300
Aug. 05, 20200.97000.97000.93000.95000.9500294,600
Aug. 04, 20200.95000.95000.92000.93000.9300155,200
Jul. 31, 20201.01001.01000.93000.93000.9300227,600
Jul. 30, 20201.01001.03000.97000.99000.9900140,000
Jul. 29, 20200.98001.03000.95001.02001.0200519,500
Jul. 28, 20200.94000.94000.91000.92000.9200160,900
Jul. 27, 20200.94000.94000.92000.93000.9300110,900
Jul. 24, 20201.01001.01000.93000.95000.9500164,600
Jul. 23, 20200.95001.05000.95000.97000.9700341,300
Jul. 22, 20200.95000.95000.91000.92000.9200152,500
Jul. 21, 20200.90000.95000.90000.93000.9300281,300
Jul. 20, 20200.96000.96000.87000.89000.8900922,100
Jul. 17, 20201.01001.02000.94000.98000.9800469,300
Jul. 16, 20201.04001.04001.01001.01001.0100202,900
Jul. 15, 20201.02001.10001.02001.04001.0400195,800
Jul. 14, 20201.06001.06001.01001.02001.0200333,000
Jul. 13, 20201.14001.15001.05001.07001.0700766,800
Jul. 10, 20201.26001.26001.15001.17001.1700281,100
Jul. 09, 20201.25001.30001.20001.22001.2200473,300
Jul. 08, 20201.14001.24001.13001.21001.2100447,500
Jul. 07, 20201.13001.14001.11001.13001.1300102,400
Jul. 06, 20201.12001.13001.11001.12001.1200262,600
Jul. 03, 20201.07001.10001.06001.10001.100072,100
Jul. 02, 20201.07001.09001.07001.08001.0800164,900
Jun. 30, 20201.12001.12001.06001.06001.0600122,900
Jun. 29, 20201.07001.09001.07001.07001.0700135,200
Jun. 26, 20201.05001.10001.05001.07001.0700227,700
Jun. 25, 20201.05001.05001.03001.04001.0400123,400
Jun. 24, 20201.10001.11001.02001.05001.0500235,700
Jun. 23, 20201.10001.15001.08001.10001.1000239,100
Jun. 22, 20201.04001.10001.04001.10001.1000271,700
Jun. 19, 20201.04001.05001.03001.04001.0400139,200
Jun. 18, 20201.01001.05001.01001.04001.040099,300
Jun. 17, 20201.06001.06001.01001.03001.0300164,500
Jun. 16, 20201.12001.12001.05001.05001.0500209,400
Jun. 15, 20201.00001.05000.99001.04001.0400198,000
Jun. 12, 20201.05001.08001.00001.06001.0600290,800
Jun. 11, 20201.09001.09000.93000.98000.9800773,200
Jun. 10, 20201.16001.16001.12001.14001.1400157,200
Jun. 09, 20201.19001.23001.15001.16001.1600518,600
Jun. 08, 20201.16001.16001.06001.16001.1600569,700
Jun. 05, 20201.14001.17001.11001.13001.1300318,600
Jun. 04, 20201.16001.17001.11001.15001.1500275,700
Jun. 03, 20201.21001.21001.02001.17001.1700916,800
Jun. 02, 20201.26001.28001.20001.21001.2100533,800
Jun. 01, 20201.17001.30001.17001.22001.2200593,900
May 29, 20201.26001.30001.12001.15001.1500951,900
May 28, 20201.17001.42001.13001.25001.25002,565,200
May 27, 20200.98001.07000.98001.05001.0500713,800
May 26, 20200.87000.97000.85000.91000.9100828,900
May 25, 20200.83000.84000.80000.83000.8300276,200
May 22, 20200.81000.84000.76000.82000.8200690,800
May 21, 20200.75000.95000.75000.78000.78001,688,900
May 20, 20200.68000.71000.68000.71000.7100544,500
May 19, 20200.70000.71000.67000.67000.6700379,500
May 15, 20200.63000.66000.60000.66000.6600324,600
May 14, 20200.61000.63000.55000.60000.6000760,800
May 13, 20200.69000.69000.62000.63000.6300476,700
May 12, 20200.68000.70000.67000.68000.6800186,500
May 11, 20200.69000.70000.66000.67000.6700224,700
May 08, 20200.68000.69000.65000.69000.6900305,900
May 07, 20200.67000.70000.66000.68000.6800174,900
May 06, 20200.70000.70000.66000.69000.6900270,200
May 05, 20200.69000.73000.69000.70000.7000289,700
May 04, 20200.71000.72000.68000.68000.6800372,300
May 01, 20200.73000.74000.70000.72000.7200156,500
Apr. 30, 20200.73000.74000.70000.70000.7000215,500
Apr. 29, 20200.69000.76000.68000.74000.7400495,000
Apr. 28, 20200.70000.72000.69000.70000.7000136,600
Apr. 27, 20200.70000.71000.69000.71000.7100214,400
Apr. 24, 20200.69000.72000.69000.70000.7000156,500
Apr. 23, 20200.70000.72500.69000.71000.7100340,200
Apr. 22, 20200.75000.75000.70000.70500.7050329,900
Apr. 21, 20200.76000.76000.74000.74000.7400146,000
Apr. 20, 20200.75000.78000.75000.77000.7700131,900
Apr. 17, 20200.79000.80000.76000.78000.7800274,400
Apr. 16, 20200.80000.80000.75000.76000.7600155,600
Apr. 15, 20200.75000.77000.73000.76000.7600325,600
Apr. 14, 20200.75000.82000.75000.79000.7900474,700
Apr. 13, 20200.77000.77000.72000.74000.7400262,600
Apr. 09, 20200.72000.77000.72000.76000.7600202,100
Apr. 08, 20200.72000.75000.70000.74000.7400175,200
Apr. 07, 20200.78000.78000.70000.71000.7100306,900
Apr. 06, 20200.76000.77000.72000.74000.7400220,800
Apr. 03, 20200.76000.76000.70000.70000.7000159,200
Apr. 02, 20200.74000.74000.71000.72000.7200155,000
Apr. 01, 20200.76000.80000.72000.73000.7300431,600
Mar. 31, 20200.79000.84000.76000.82000.8200408,800
Mar. 30, 20200.73000.77000.70000.77000.7700179,900
Mar. 27, 20200.68000.75000.64000.74000.7400522,900
Mar. 26, 20200.80000.83000.69000.71000.7100667,700
Mar. 25, 20200.66000.85000.65000.78000.78001,041,800
Mar. 24, 20200.63000.66000.57000.64000.6400461,900
Mar. 23, 20200.58000.59000.51000.57000.5700800,100
Mar. 20, 20200.67000.67000.58000.58000.5800527,300
Mar. 19, 20200.62000.68000.59000.62000.6200455,900
Mar. 18, 20200.60000.70000.56000.64000.6400876,000
Mar. 17, 20200.70000.74000.68000.72000.7200617,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...