PAT.V - Patriot One Technologies Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20181.681.691.661.681.6892,390
Apr 20, 20181.691.721.671.691.69254,284
Apr 19, 20181.641.691.631.691.69207,466
Apr 18, 20181.691.691.631.651.65213,823
Apr 17, 20181.701.731.631.671.67423,094
Apr 16, 20181.761.761.681.701.70445,095
Apr 13, 20181.771.781.721.741.74245,999
Apr 12, 20181.771.791.741.761.76214,714
Apr 11, 20181.741.791.741.751.75279,938
Apr 10, 20181.721.771.721.751.75459,103
Apr 09, 20181.691.741.671.701.70387,226
Apr 06, 20181.671.671.641.651.65209,960
Apr 05, 20181.651.731.601.671.67602,727
Apr 04, 20181.561.661.541.641.64472,274
Apr 03, 20181.681.681.601.611.61532,044
Apr 02, 20181.751.791.671.701.70441,798
Mar 29, 20181.721.751.641.751.75625,457
Mar 28, 20181.581.851.581.711.711,917,102
Mar 27, 20181.651.651.531.551.551,094,891
Mar 26, 20181.751.751.661.681.68661,737
Mar 23, 20181.771.791.741.751.75347,845
Mar 22, 20181.831.841.751.761.76731,642
Mar 21, 20181.851.851.811.821.82268,895
Mar 20, 20181.851.871.831.851.85258,840
Mar 19, 20181.891.901.841.841.84252,200
Mar 16, 20181.871.891.831.891.89311,293
Mar 15, 20181.911.921.851.851.85376,911
Mar 14, 20181.901.921.871.901.90351,338
Mar 13, 20181.901.941.841.941.94620,987
Mar 12, 20181.981.981.881.911.91575,858
Mar 09, 20181.971.981.911.931.93570,381
Mar 08, 20181.901.971.871.911.91552,406
Mar 07, 20181.901.901.851.881.88305,702
Mar 06, 20181.971.981.861.901.90462,540
Mar 05, 20181.902.011.891.931.93678,582
Mar 02, 20181.902.031.821.861.861,242,298
Mar 01, 20181.831.931.811.901.90836,690
Feb 28, 20181.841.851.751.811.811,193,037
Feb 27, 20181.981.991.801.821.821,726,030
Feb 26, 20182.102.111.981.991.991,248,864
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, 20182.322.422.212.272.272,466,272
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, 20181.271.271.191.211.21654,086
Dec 29, 20171.301.321.221.251.25471,162
Dec 28, 20171.211.301.191.271.27545,112
Dec 27, 20171.281.331.211.231.23558,282
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...