PAT.V - Patriot One Technologies Inc.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2018 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 92,390 |
| Apr 20, 2018 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | 254,284 |
| Apr 19, 2018 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 207,466 |
| Apr 18, 2018 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | 213,823 |
| Apr 17, 2018 | 1.70 | 1.73 | 1.63 | 1.67 | 1.67 | 423,094 |
| Apr 16, 2018 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | 445,095 |
| Apr 13, 2018 | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | 245,999 |
| Apr 12, 2018 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | 214,714 |
| Apr 11, 2018 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | 279,938 |
| Apr 10, 2018 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 459,103 |
| Apr 09, 2018 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 387,226 |
| Apr 06, 2018 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | 209,960 |
| Apr 05, 2018 | 1.65 | 1.73 | 1.60 | 1.67 | 1.67 | 602,727 |
| Apr 04, 2018 | 1.56 | 1.66 | 1.54 | 1.64 | 1.64 | 472,274 |
| Apr 03, 2018 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | 532,044 |
| Apr 02, 2018 | 1.75 | 1.79 | 1.67 | 1.70 | 1.70 | 441,798 |
| Mar 29, 2018 | 1.72 | 1.75 | 1.64 | 1.75 | 1.75 | 625,457 |
| Mar 28, 2018 | 1.58 | 1.85 | 1.58 | 1.71 | 1.71 | 1,917,102 |
| Mar 27, 2018 | 1.65 | 1.65 | 1.53 | 1.55 | 1.55 | 1,094,891 |
| Mar 26, 2018 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | 661,737 |
| Mar 23, 2018 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | 347,845 |
| Mar 22, 2018 | 1.83 | 1.84 | 1.75 | 1.76 | 1.76 | 731,642 |
| Mar 21, 2018 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | 268,895 |
| Mar 20, 2018 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | 258,840 |
| Mar 19, 2018 | 1.89 | 1.90 | 1.84 | 1.84 | 1.84 | 252,200 |
| Mar 16, 2018 | 1.87 | 1.89 | 1.83 | 1.89 | 1.89 | 311,293 |
| Mar 15, 2018 | 1.91 | 1.92 | 1.85 | 1.85 | 1.85 | 376,911 |
| Mar 14, 2018 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | 351,338 |
| Mar 13, 2018 | 1.90 | 1.94 | 1.84 | 1.94 | 1.94 | 620,987 |
| Mar 12, 2018 | 1.98 | 1.98 | 1.88 | 1.91 | 1.91 | 575,858 |
| Mar 09, 2018 | 1.97 | 1.98 | 1.91 | 1.93 | 1.93 | 570,381 |
| Mar 08, 2018 | 1.90 | 1.97 | 1.87 | 1.91 | 1.91 | 552,406 |
| Mar 07, 2018 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | 305,702 |
| Mar 06, 2018 | 1.97 | 1.98 | 1.86 | 1.90 | 1.90 | 462,540 |
| Mar 05, 2018 | 1.90 | 2.01 | 1.89 | 1.93 | 1.93 | 678,582 |
| Mar 02, 2018 | 1.90 | 2.03 | 1.82 | 1.86 | 1.86 | 1,242,298 |
| Mar 01, 2018 | 1.83 | 1.93 | 1.81 | 1.90 | 1.90 | 836,690 |
| Feb 28, 2018 | 1.84 | 1.85 | 1.75 | 1.81 | 1.81 | 1,193,037 |
| Feb 27, 2018 | 1.98 | 1.99 | 1.80 | 1.82 | 1.82 | 1,726,030 |
| Feb 26, 2018 | 2.10 | 2.11 | 1.98 | 1.99 | 1.99 | 1,248,864 |
| Feb 23, 2018 | 2.06 | 2.15 | 2.02 | 2.02 | 2.02 | 1,190,880 |
| Feb 22, 2018 | 2.14 | 2.14 | 1.97 | 1.99 | 1.99 | 1,628,835 |
| Feb 21, 2018 | 2.24 | 2.25 | 2.07 | 2.10 | 2.10 | 1,341,306 |
| Feb 20, 2018 | 2.32 | 2.42 | 2.21 | 2.27 | 2.27 | 2,466,272 |
| Feb 16, 2018 | 2.22 | 2.35 | 2.16 | 2.27 | 2.27 | 2,090,001 |
| Feb 15, 2018 | 2.22 | 2.24 | 2.07 | 2.18 | 2.18 | 1,763,019 |
| Feb 14, 2018 | 1.90 | 2.15 | 1.87 | 2.15 | 2.15 | 1,896,999 |
| Feb 13, 2018 | 1.80 | 1.94 | 1.76 | 1.92 | 1.92 | 972,755 |
| Feb 12, 2018 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | 763,225 |
| Feb 09, 2018 | 1.75 | 1.86 | 1.73 | 1.80 | 1.80 | 1,279,646 |
| Feb 08, 2018 | 1.82 | 1.82 | 1.65 | 1.76 | 1.76 | 1,462,094 |
| Feb 07, 2018 | 1.99 | 1.99 | 1.75 | 1.78 | 1.78 | 2,510,921 |
| Feb 06, 2018 | 1.63 | 1.94 | 1.63 | 1.92 | 1.92 | 2,871,590 |
| Feb 05, 2018 | 1.77 | 1.90 | 1.65 | 1.65 | 1.65 | 2,566,330 |
| Feb 02, 2018 | 1.98 | 2.03 | 1.85 | 1.87 | 1.87 | 2,222,378 |
| Feb 01, 2018 | 2.24 | 2.27 | 1.95 | 1.96 | 1.96 | 2,672,296 |
| Jan 31, 2018 | 2.16 | 2.27 | 2.03 | 2.17 | 2.17 | 5,312,505 |
| Jan 30, 2018 | 2.30 | 2.58 | 2.23 | 2.40 | 2.40 | 5,840,081 |
| Jan 29, 2018 | 2.05 | 2.33 | 1.97 | 2.29 | 2.29 | 4,143,905 |
| Jan 26, 2018 | 1.80 | 2.03 | 1.79 | 1.95 | 1.95 | 3,499,236 |
| Jan 25, 2018 | 1.78 | 1.82 | 1.72 | 1.78 | 1.78 | 1,128,114 |
| Jan 24, 2018 | 1.78 | 1.80 | 1.70 | 1.72 | 1.72 | 1,219,916 |
| Jan 23, 2018 | 1.66 | 1.83 | 1.65 | 1.71 | 1.71 | 1,773,459 |
| Jan 22, 2018 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 665,247 |
| Jan 19, 2018 | 1.52 | 1.59 | 1.48 | 1.59 | 1.59 | 564,912 |
| Jan 18, 2018 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | 579,256 |
| Jan 17, 2018 | 1.55 | 1.60 | 1.51 | 1.54 | 1.54 | 692,299 |
| Jan 16, 2018 | 1.66 | 1.68 | 1.54 | 1.61 | 1.61 | 1,179,504 |
| Jan 15, 2018 | 1.75 | 1.75 | 1.59 | 1.66 | 1.66 | 1,217,565 |
| Jan 12, 2018 | 1.67 | 1.75 | 1.64 | 1.68 | 1.68 | 1,442,484 |
| Jan 11, 2018 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | 883,079 |
| Jan 10, 2018 | 1.55 | 1.65 | 1.52 | 1.61 | 1.61 | 1,640,410 |
| Jan 09, 2018 | 1.62 | 1.62 | 1.45 | 1.50 | 1.50 | 2,003,948 |
| Jan 08, 2018 | 1.62 | 1.69 | 1.55 | 1.60 | 1.60 | 3,451,055 |
| Jan 05, 2018 | 1.26 | 1.50 | 1.26 | 1.50 | 1.50 | 3,434,644 |
| Jan 04, 2018 | 1.15 | 1.23 | 1.11 | 1.21 | 1.21 | 811,689 |
| Jan 03, 2018 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | 911,558 |
| Jan 02, 2018 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | 654,086 |
| Dec 29, 2017 | 1.30 | 1.32 | 1.22 | 1.25 | 1.25 | 471,162 |
| Dec 28, 2017 | 1.21 | 1.30 | 1.19 | 1.27 | 1.27 | 545,112 |
| Dec 27, 2017 | 1.28 | 1.33 | 1.21 | 1.23 | 1.23 | 558,282 |
| Dec 22, 2017 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | 324,172 |
| Dec 21, 2017 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 363,863 |
| Dec 20, 2017 | 1.30 | 1.34 | 1.27 | 1.28 | 1.28 | 412,143 |
| Dec 19, 2017 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | 664,100 |
| Dec 18, 2017 | 1.48 | 1.50 | 1.35 | 1.38 | 1.38 | 1,389,541 |
| Dec 15, 2017 | 1.26 | 1.44 | 1.24 | 1.43 | 1.43 | 2,990,502 |
| Dec 14, 2017 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 846,701 |
| Dec 13, 2017 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | 656,661 |
| Dec 12, 2017 | 1.14 | 1.22 | 1.13 | 1.16 | 1.16 | 786,152 |
| Dec 11, 2017 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 394,020 |
| Dec 08, 2017 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | 365,400 |
| Dec 07, 2017 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | 576,502 |
| Dec 06, 2017 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | 280,253 |
| Dec 05, 2017 | 1.18 | 1.21 | 1.11 | 1.15 | 1.15 | 481,926 |
| Dec 04, 2017 | 1.18 | 1.25 | 1.16 | 1.19 | 1.19 | 993,839 |
| Dec 01, 2017 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | 488,506 |
| Nov 30, 2017 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 425,485 |
| Nov 29, 2017 | 1.13 | 1.19 | 1.09 | 1.16 | 1.16 | 675,604 |
| Nov 28, 2017 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | 903,195 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
