PAT.V - Patriot One Technologies Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20182.062.152.022.022.021,190,880
Feb 22, 20182.142.141.971.991.991,628,835
Feb 21, 20182.242.252.072.102.101,341,306
Feb 20, 20182.272.422.212.272.272,466,272
Feb 16, 20182.222.352.162.272.272,090,001
Feb 15, 20182.222.242.072.182.181,763,019
Feb 14, 20181.902.151.872.152.151,896,999
Feb 13, 20181.801.941.761.921.92972,755
Feb 12, 20181.831.831.761.801.80763,225
Feb 09, 20181.751.861.731.801.801,279,646
Feb 08, 20181.821.821.651.761.761,462,094
Feb 07, 20181.991.991.751.781.782,510,921
Feb 06, 20181.631.941.631.921.922,871,590
Feb 05, 20181.771.901.651.651.652,566,330
Feb 02, 20181.982.031.851.871.872,222,378
Feb 01, 20182.242.271.951.961.962,672,296
Jan 31, 20182.162.272.032.172.175,312,505
Jan 30, 20182.302.582.232.402.405,840,081
Jan 29, 20182.052.331.972.292.294,143,905
Jan 26, 20181.802.031.791.951.953,499,236
Jan 25, 20181.781.821.721.781.781,128,114
Jan 24, 20181.781.801.701.721.721,219,916
Jan 23, 20181.661.831.651.711.711,773,459
Jan 22, 20181.611.651.591.641.64665,247
Jan 19, 20181.521.591.481.591.59564,912
Jan 18, 20181.551.601.521.531.53579,256
Jan 17, 20181.551.601.511.541.54692,299
Jan 16, 20181.661.681.541.611.611,179,504
Jan 15, 20181.751.751.591.661.661,217,565
Jan 12, 20181.671.751.641.681.681,442,484
Jan 11, 20181.651.671.611.631.63883,079
Jan 10, 20181.551.651.521.611.611,640,410
Jan 09, 20181.621.621.451.501.502,003,948
Jan 08, 20181.621.691.551.601.603,451,055
Jan 05, 20181.261.501.261.501.503,434,644
Jan 04, 20181.151.231.111.211.21811,689
Jan 03, 20181.201.201.121.151.15911,558
Jan 02, 20181.251.271.191.211.21654,086
Dec 29, 20171.301.321.221.251.25471,162
Dec 28, 20171.211.301.191.271.27545,112
Dec 27, 20171.291.331.211.231.23558,282
Dec 22, 20171.351.351.281.291.29324,172
Dec 21, 20171.281.341.261.341.34363,863
Dec 20, 20171.301.341.271.281.28412,143
Dec 19, 20171.401.401.281.301.30664,100
Dec 18, 20171.481.501.351.381.381,389,541
Dec 15, 20171.261.441.241.431.432,990,502
Dec 14, 20171.181.231.181.211.21846,701
Dec 13, 20171.181.211.161.171.17656,661
Dec 12, 20171.141.221.131.161.16786,152
Dec 11, 20171.101.161.091.141.14394,020
Dec 08, 20171.111.111.061.081.08365,400
Dec 07, 20171.141.141.081.111.11576,502
Dec 06, 20171.141.171.131.131.13280,253
Dec 05, 20171.181.211.111.151.15481,926
Dec 04, 20171.181.251.161.191.19993,839
Dec 01, 20171.181.231.171.181.18488,506
Nov 30, 20171.151.201.141.171.17425,485
Nov 29, 20171.131.191.091.161.16675,604
Nov 28, 20171.181.201.121.121.12903,195
Nov 27, 20171.201.271.171.171.17945,161
Nov 24, 20171.071.231.071.191.191,827,440
Nov 23, 20171.061.111.031.081.081,018,942
Nov 22, 20171.181.191.081.111.111,769,460
Nov 21, 20171.261.261.171.181.181,921,892
Nov 20, 20171.301.311.261.261.26581,611
Nov 17, 20171.331.331.281.291.29383,772
Nov 16, 20171.261.361.261.291.29753,263
Nov 15, 20171.321.331.251.271.27513,140
Nov 14, 20171.331.381.271.301.301,226,534
Nov 13, 20171.401.431.331.331.33791,443
Nov 10, 20171.361.401.341.401.40548,559
Nov 09, 20171.381.401.331.351.35757,525
Nov 08, 20171.421.431.331.411.411,123,875
Nov 07, 20171.501.501.381.421.421,247,608
Nov 06, 20171.531.531.451.501.501,445,830
Nov 03, 20171.551.581.441.481.481,826,139
Nov 02, 20171.591.651.511.511.511,723,021
Nov 01, 20171.491.651.471.601.603,193,744
Oct 31, 20171.611.651.451.471.473,416,388
Oct 30, 20171.771.771.571.581.582,802,698
Oct 27, 20171.821.841.721.771.771,476,985
Oct 26, 20171.771.871.671.821.822,701,407
Oct 25, 20171.841.951.721.771.774,129,156
Oct 24, 20171.611.841.601.791.794,918,091
Oct 23, 20171.491.601.471.581.581,863,192
Oct 20, 20171.461.501.431.451.451,017,445
Oct 19, 20171.531.561.421.431.432,230,555
Oct 18, 20171.411.571.391.521.522,480,591
Oct 17, 20171.451.461.311.381.382,828,234
Oct 16, 20171.581.601.451.451.452,141,922
Oct 13, 20171.671.681.541.561.563,241,377
Oct 12, 20171.581.691.471.611.616,072,819
Oct 11, 20171.281.631.241.551.5510,137,380
Oct 10, 20171.171.511.171.481.483,940,775
Oct 06, 20171.251.261.111.171.171,615,824
Oct 05, 20171.191.321.191.241.243,024,384
Oct 04, 20171.391.551.151.191.198,372,633
Oct 03, 20170.811.350.811.321.326,834,823
Oct 02, 20170.840.860.760.820.821,765,075
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...